聯電 (2303)-凱基-長庚券商分點個股進出

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
55.0
漲跌
▲1.1
漲幅
+2.04%
成交量
152,797張
產業
上市半導體類股
5124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-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/05/22	19.1	54.93	201.9	54.80	55.00	-182.8	70,227	-0.26%	大賣/鉅額交易
2024/05/21	5.1	53.66	125.1	53.77	53.90	-120	68,422	-0.18%	大賣/鉅額交易
2024/05/20	2	53.00	49	53.02	53.10	-47	67,793	-0.07%
2024/05/17	3.8	52.39	41	52.59	52.80	-37.2	67,421	-0.06%
2024/05/16	0	0.00	24	52.15	52.10	-24	66,864	-0.04%
2024/05/15	2.2	52.16	9.4	52.20	51.80	-7.2	66,792	-0.01%
2024/05/14	8	52.20	1	52.40	52.10	7	67,128	0.01%
2024/05/13	4	51.68	15.1	51.97	52.40	-11.1	67,375	-0.02%
2024/05/10	3	51.50	6.3	51.98	52.20	-3.3	67,804	0.00%
2024/05/09	8.1	51.58	21.5	51.70	51.90	-13.4	68,005	-0.02%
2024/05/08	7	51.89	21	51.82	51.90	-14	68,434	-0.02%
2024/05/07	3	51.53	19	51.84	51.60	-16	68,473	-0.02%
2024/05/06	10	51.71	29	51.79	51.70	-19	68,797	-0.03%
2024/05/03	4	51.05	23.1	51.30	51.40	-19.1	71,116	-0.03%
2024/05/02	35.5	50.73	8.1	50.24	50.30	27.5	73,043	0.04%
2024/04/30	9	50.86	58	50.89	50.70	-49	73,058	-0.07%
2024/04/29	0	0.00	34	50.27	50.40	-34	73,076	-0.05%
2024/04/26	5	49.98	18.2	50.15	49.80	-13.2	73,602	-0.02%
2024/04/25	27.1	49.41	8	49.38	49.50	19.1	74,032	0.03%
2024/04/24	20	49.73	32	49.70	50.20	-12	74,458	-0.02%
2024/04/23	24.1	48.90	0	0.00	48.70	24.1	76,035	0.03%
2024/04/22	48.1	48.59	4	48.70	48.90	44.1	76,048	0.06%
2024/04/19	94.2	49.09	9	49.32	49.10	85.2	75,161	0.11%
2024/04/18	58.1	50.18	6	50.12	50.20	52.1	73,577	0.07%
2024/04/17	22.1	50.48	19	50.57	50.30	3.1	73,397	0.00%
2024/04/16	68.6	50.46	254.3	50.31	50.10	-185.7	73,238	-0.25%	大賣/鉅額交易
2024/04/15	61.1	51.63	8	51.48	51.60	53.1	72,653	0.07%
2024/04/12	14	52.84	10	52.71	52.70	4	72,756	0.01%
2024/04/11	73	52.44	5	52.54	52.50	68	73,387	0.09%
2024/04/10	14.3	53.22	75	52.99	53.20	-60.7	73,396	-0.08%
2024/04/09	3.2	52.20	7	52.43	52.40	-3.8	72,946	-0.01%
2024/04/08	1	51.70	0.1	51.80	52.10	1	73,006	0.00%
2024/04/03	14	51.71	1	51.70	51.60	13	73,239	0.02%
2024/04/02	6	52.28	4.5	52.38	52.10	1.5	75,117	0.00%
2024/04/01	12.1	51.97	35	51.81	51.70	-22.9	77,903	-0.03%
2024/03/29	32	51.69	62	52.38	52.20	-30	77,954	-0.04%
2024/03/28	26	51.89	34.1	51.50	52.00	-8.1	76,207	-0.01%
2024/03/27	22	51.20	13.3	51.37	51.50	8.7	75,431	0.01%
2024/03/26	22.2	51.22	43	51.11	51.70	-20.8	75,505	-0.03%
2024/03/25	46.2	51.77	5	51.86	51.80	41.2	75,097	0.05%
2024/03/22	38.2	52.42	32.3	52.28	52.40	5.9	74,879	0.01%
2024/03/21	24.1	53.20	40.2	53.30	53.30	-16.1	74,276	-0.02%
2024/03/20	62.1	53.69	61.7	53.79	52.90	0.4	74,520	0.00%
2024/03/19	26.6	52.93	79.5	52.89	53.00	-52.9	73,230	-0.07%
2024/03/18	20.1	51.40	5	51.34	51.80	15.1	71,714	0.02%
2024/03/15	22	51.95	10.5	52.03	51.90	11.6	71,369	0.02%
2024/03/14	31.2	52.39	25.7	52.48	52.60	5.5	70,423	0.01%
2024/03/13	27.7	52.81	77.5	52.74	53.00	-49.9	69,729	-0.07%
2024/03/12	18.1	51.85	54.5	51.98	52.50	-36.4	68,243	-0.05%
2024/03/11	56.3	51.17	46.1	51.30	51.60	10.2	67,427	0.02%
2024/03/08	83.1	51.92	406.3	51.97	51.90	-323.2	66,698	-0.48%	大賣/鉅額交易
2024/03/07	26.1	49.93	157.2	49.89	50.20	-131.1	62,693	-0.21%	大賣/鉅額交易
2024/03/06	4.1	49.01	4.2	49.00	49.20	-0.2	61,659	0.00%
2024/03/05	13	48.67	1.1	48.84	48.75	11.9	62,278	0.02%
2024/03/04	27.1	48.75	31	48.81	48.85	-3.9	62,581	-0.01%
2024/03/01	15	48.66	6.4	48.85	48.30	8.6	63,049	0.01%
2024/02/29	19.6	48.68	8	48.51	48.85	11.6	63,443	0.02%
2024/02/27	7.1	48.41	1	48.45	48.15	6.1	63,773	0.01%
2024/02/26	12.2	47.98	15.4	48.00	48.00	-3.2	64,159	0.00%
2024/02/23	16.1	48.42	2	48.80	48.15	14.1	64,491	0.02%
2024/02/22	51.1	48.62	11	48.69	48.60	40.1	64,698	0.06%
2024/02/21	31.2	48.78	0	0.00	48.50	31.2	65,535	0.05%
2024/02/20	8	49.31	6	49.25	49.25	2	66,158	0.00%
2024/02/19	33	48.86	3	48.97	49.15	30	66,110	0.05%
2024/02/16	5.2	48.99	4	48.90	48.85	1.2	66,859	0.00%
2024/02/15	25	48.89	17	48.84	49.20	8	66,927	0.01%
2024/02/05	36.7	48.12	2.6	48.05	48.10	34	66,721	0.05%
2024/02/02	35.3	48.61	0	0.00	48.55	35.3	66,104	0.05%
2024/02/01	23	48.52	18	48.92	49.05	5	65,646	0.01%
2024/01/31	34.8	49.04	29	49.19	49.00	5.8	65,526	0.01%
2024/01/30	19	49.74	9	49.77	49.60	10	65,156	0.02%
2024/01/29	57.1	49.56	65	49.64	49.45	-7.9	65,518	-0.01%
2024/01/26	116	50.27	35	50.15	49.80	81	65,879	0.12%	大買/
2024/01/25	109	51.86	125.1	51.88	52.30	-16.1	63,715	-0.03%	大買/大賣/
2024/01/24	1	50.40	18	50.53	50.60	-17	61,359	-0.03%
2024/01/23	4.3	50.01	3	50.67	50.20	1.3	61,082	0.00%
2024/01/22	11	49.88	75	49.96	50.30	-64	60,811	-0.11%
2024/01/19	49	49.06	51	49.15	49.20	-2	60,302	0.00%
2024/01/18	49.3	48.04	3	48.20	48.10	46.3	60,777	0.08%
2024/01/17	104.8	49.11	1	49.40	48.60	103.8	60,163	0.17%	大買/鉅額交易
2024/01/16	6.1	50.41	20	50.65	50.80	-13.9	58,994	-0.02%
2024/01/15	6.1	50.40	21.1	50.52	50.80	-15	58,940	-0.03%
2024/01/12	3.5	49.93	1	50.00	50.10	2.5	60,049	0.00%
2024/01/11	13	50.12	9	50.16	50.10	4	61,243	0.01%
2024/01/10	5	50.22	2	50.25	50.10	3	62,939	0.00%
2024/01/09	3.1	50.27	7	50.33	50.10	-3.9	64,030	-0.01%
2024/01/08	49.3	50.23	2.2	50.25	50.50	47.1	64,221	0.07%
2024/01/05	40	51.16	42	51.65	50.80	-2	63,859	0.00%
2024/01/04	55.3	50.35	24	50.50	50.80	31.3	63,260	0.05%
2024/01/03	22.2	50.69	15	50.73	50.60	7.2	63,649	0.01%
2024/01/02	24.2	51.64	26	51.74	51.90	-1.8	62,678	0.00%
2023/12/29	53.1	52.28	58.4	52.33	52.60	-5.3	62,364	-0.01%
2023/12/28	85.5	53.64	107	53.21	52.50	-21.5	62,473	-0.03%	大賣/
2023/12/27	73	53.14	287.3	52.96	53.50	-214.3	60,284	-0.36%	大賣/鉅額交易
2023/12/26	35	50.62	42.1	50.76	50.80	-7.1	57,039	-0.01%
2023/12/25	9	49.87	13.1	50.17	50.20	-4.1	56,588	-0.01%
2023/12/22	1	49.50	7	49.71	50.00	-6	56,655	-0.01%
2023/12/21	30.5	49.06	2	49.40	49.40	28.5	56,926	0.05%
2023/12/20	6.1	49.68	7	49.71	49.85	-0.9	56,582	0.00%
2023/12/19	11.1	49.82	1	50.00	50.00	10.1	56,166	0.02%
2023/12/18	10	50.04	6	50.22	50.60	4	55,779	0.01%
2023/12/15	15	50.47	70.2	50.59	50.70	-55.2	55,304	-0.10%
2023/12/14	35	50.21	58.8	50.20	50.40	-23.8	54,273	-0.04%
2023/12/13	17	49.77	19	50.00	50.20	-2	54,124	0.00%
2023/12/12	0.3	49.36	14	49.60	49.90	-13.7	54,014	-0.03%
2023/12/11	14	49.05	5	49.03	49.05	9	53,655	0.02%
2023/12/08	9	48.64	1	48.75	48.55	8	53,900	0.01%
2023/12/07	52.8	48.81	2	48.68	48.45	50.8	53,944	0.09%
2023/12/06	13.3	48.99	11	48.95	48.90	2.3	53,771	0.00%
2023/12/05	9.5	49.37	13	49.68	49.20	-3.6	53,612	-0.01%
2023/12/04	16.3	50.08	8	50.10	50.20	8.3	53,277	0.02%
2023/12/01	11.1	49.23	4.1	49.48	49.70	7	53,189	0.01%
2023/11/30	18	49.51	10	49.46	48.90	8	52,849	0.02%
2023/11/29	4	49.40	9	49.45	49.20	-5	51,770	-0.01%
2023/11/28	28	49.35	2	49.45	49.05	26	51,238	0.05%
2023/11/27	5.1	49.68	10.1	49.88	49.50	-5	50,966	-0.01%
2023/11/24	75.5	50.72	28	50.59	50.30	47.5	50,546	0.09%
2023/11/22	1.1	49.42	25.2	50.15	50.00	-24.1	50,133	-0.05%
2023/11/21	21	50.27	25	50.32	50.30	-4	49,710	-0.01%
2023/11/20	138	50.53	171.3	50.15	50.30	-33.3	49,228	-0.07%	大買/大賣/
2023/11/17	23	49.72	81.1	49.75	49.75	-58.1	48,277	-0.12%
2023/11/16	6	48.88	13	48.68	48.80	-7	46,914	-0.01%
2023/11/15	23	48.79	38	49.18	49.10	-15	46,783	-0.03%
2023/11/14	14.6	48.44	4	48.49	48.55	10.5	46,177	0.02%
2023/11/13	7.1	48.88	11	49.16	48.95	-4	46,405	-0.01%
2023/11/10	9.1	48.27	5	48.47	48.55	4.1	46,824	0.01%
2023/11/09	19	48.26	1	48.35	48.60	18	46,765	0.04%
2023/11/08	27.1	48.87	32.8	48.92	48.50	-5.8	46,739	-0.01%
2023/11/07	39.8	48.94	23.2	49.14	49.40	16.6	46,051	0.04%
2023/11/06	14.7	49.69	31.7	49.59	49.40	-17.1	46,152	-0.04%
2023/11/03	3.5	48.71	113	49.16	49.40	-109.5	45,578	-0.24%	大賣/鉅額交易
2023/11/02	2.1	47.73	32.9	47.96	48.25	-30.8	45,131	-0.07%
2023/11/01	5	46.85	4.1	46.90	47.00	0.9	44,734	0.00%
2023/10/31	6.2	46.31	11	46.34	46.20	-4.9	44,740	-0.01%
2023/10/30	15	46.26	16	46.28	46.40	-1	44,581	0.00%
2023/10/27	23.1	46.70	4	46.56	46.60	19.1	44,409	0.04%
2023/10/26	114.5	46.99	836	47.02	46.80	-721.5	44,583	-1.62%	大買/大賣/鉅額交易
2023/10/25	12	48.50	12	49.00	49.05	0	43,762	0.00%
2023/10/24	32	47.93	3	47.95	48.30	29	43,877	0.07%
2023/10/23	3	48.87	6	48.83	48.60	-3	43,335	-0.01%
2023/10/20	68	49.18	77	48.98	48.70	-9	43,167	-0.02%
2023/10/19	33	48.99	301.4	49.11	49.30	-268.4	42,417	-0.63%	大賣/鉅額交易
2023/10/18	42	48.90	102.3	48.88	48.45	-60.3	42,333	-0.14%	大賣/
2023/10/17	16.3	47.88	54.6	47.94	48.20	-38.3	41,632	-0.09%
2023/10/16	6	46.38	37	47.28	47.15	-31	40,684	-0.08%
2023/10/13	0.2	46.85	14.2	46.88	47.00	-13.9	40,088	-0.03%
2023/10/12	27	46.36	11	46.79	47.00	16	40,182	0.04%
2023/10/11	33	46.42	111	46.47	46.90	-78	40,418	-0.19%	大賣/
2023/10/05	7	44.81	31	45.00	45.15	-24	40,703	-0.06%
2023/10/04	31.4	44.19	2	44.50	44.10	29.4	40,473	0.07%
2023/10/03	2	45.50	2	45.65	45.25	0	40,118	0.00%
2023/10/02	1	45.75	2.2	45.76	45.75	-1.2	40,401	0.00%
2023/09/28	2.5	45.19	2	45.05	45.20	0.5	40,655	0.00%
2023/09/27	26.1	44.34	4	44.31	44.40	22.1	40,657	0.05%
2023/09/26	29.6	44.98	16	45.51	44.75	13.6	40,522	0.03%
2023/09/25	4.1	45.61	6	45.48	45.65	-1.9	40,565	0.00%
2023/09/22	16.1	45.24	0	0.00	45.35	16.1	40,713	0.04%
2023/09/21	13.2	45.61	6	45.59	45.65	7.2	41,037	0.02%
2023/09/20	20	45.88	1	45.90	45.90	19	41,077	0.05%
2023/09/19	13	46.45	10	46.31	46.20	3	42,706	0.01%
2023/09/18	29	46.75	10	46.80	46.50	19	43,828	0.04%
2023/09/15	16	47.08	9	47.12	47.60	7	44,489	0.02%
2023/09/14	2	47.33	16	47.33	47.35	-14	44,912	-0.03%
2023/09/13	7	47.07	33	47.14	47.10	-26	45,178	-0.06%
2023/09/12	0.2	46.50	11.4	46.52	46.80	-11.2	45,848	-0.02%
2023/09/11	10	45.70	1.4	45.94	46.05	8.6	46,517	0.02%
2023/09/08	9.1	45.40	8	45.66	45.70	1.1	46,937	0.00%
2023/09/07	11.2	45.84	17	46.00	45.75	-5.8	47,520	-0.01%
2023/09/06	1.5	46.55	3	46.95	46.70	-1.5	47,631	0.00%
2023/09/05	2	46.33	4.1	46.28	46.55	-2.1	47,864	0.00%
2023/09/04	5.6	45.88	10	45.93	46.00	-4.4	47,972	-0.01%
2023/09/01	2	45.85	8.1	46.09	45.95	-6.1	48,286	-0.01%
2023/08/31	14.5	45.90	2	46.03	45.50	12.5	48,367	0.03%
2023/08/30	21.1	46.10	58.1	46.04	46.40	-37	47,763	-0.08%
2023/08/29	25	45.40	6	45.29	45.30	19	47,760	0.04%
2023/08/28	37	45.22	32	45.32	44.80	5	48,065	0.01%
2023/08/25	15	43.71	0	0.00	43.50	15	48,382	0.03%
2023/08/24	0	0.00	16	44.17	44.35	-16	48,687	-0.03%
2023/08/23	7.3	43.41	2	43.25	43.40	5.3	49,413	0.01%
2023/08/22	7.1	43.58	0	0.00	43.60	7.1	50,899	0.01%
2023/08/21	3	43.73	0	0.00	43.65	3	51,292	0.01%
2023/08/18	9	43.96	3	44.35	43.80	6	51,363	0.01%
2023/08/17	50.2	43.08	2	43.20	43.60	48.2	51,423	0.09%
2023/08/16	67.2	43.99	21	43.70	43.75	46.2	51,756	0.09%
2023/08/15	10	45.40	10.1	45.35	45.45	-0.1	51,372	0.00%
2023/08/14	18	44.98	3.1	44.99	45.00	14.9	51,747	0.03%
2023/08/11	3	45.52	21	45.59	45.35	-18	51,960	-0.03%
2023/08/10	32.1	45.22	1.6	45.59	45.15	30.6	52,309	0.06%
2023/08/09	25.2	45.53	0	0.00	45.60	25.2	52,419	0.05%
2023/08/08	31	45.63	1	45.85	45.55	30	52,596	0.06%
2023/08/07	4.1	46.45	0	0.00	46.40	4.1	52,111	0.01%
2023/08/04	0	46.60	10	46.48	46.50	-10	52,100	-0.02%
2023/08/02	4.2	46.84	5	46.85	46.65	-0.8	51,910	0.00%
2023/08/01	5.1	46.94	6	47.01	47.00	-0.9	51,793	0.00%
2023/07/31	29.1	46.79	49	46.99	47.00	-20	51,742	-0.04%
2023/07/28	9	47.04	26	47.00	47.05	-17	51,299	-0.03%
2023/07/27	50.1	46.06	12	46.42	46.15	38.1	50,951	0.07%
2023/07/26	17	45.49	0	0.00	45.10	17	50,457	0.03%
2023/07/25	18.2	45.66	30	45.42	45.65	-11.8	50,792	-0.02%
2023/07/24	29.4	45.19	15	45.70	45.05	14.4	51,237	0.03%
2023/07/21	42.7	45.03	13	45.31	45.20	29.7	51,512	0.06%
2023/07/20	153.5	46.32	24	46.58	46.10	129.5	50,891	0.25%	大買/鉅額交易
2023/07/19	40	47.73	3.1	47.71	47.50	36.9	50,217	0.07%
2023/07/18	7.1	48.21	32	48.47	48.20	-25	50,068	-0.05%
2023/07/17	10	48.06	5.2	47.97	48.45	4.8	50,269	0.01%
2023/07/14	339.1	48.36	14	48.11	48.25	325.1	50,198	0.65%	大買/鉅額交易
2023/07/13	76.3	47.77	8.2	48.00	47.50	68.1	49,948	0.14%
2023/07/12	42.2	47.70	1	48.10	47.75	41.2	49,589	0.08%
2023/07/11	14	48.32	2	48.40	48.50	12	49,285	0.02%
2023/07/10	17.1	48.33	14	48.18	48.10	3.1	49,409	0.01%
2023/07/07	12	48.48	2	48.30	48.35	10	49,440	0.02%
2023/07/06	8.1	48.18	32	48.25	48.15	-23.9	49,485	-0.05%
2023/07/05	9.1	48.44	4	48.59	48.35	5.1	49,102	0.01%
2023/07/04	8	48.60	4	48.66	48.80	4	48,930	0.01%
2023/07/03	36.2	48.64	19	48.82	48.25	17.2	48,882	0.04%
2023/06/30	227.1	48.20	4	48.24	48.50	223.1	48,650	0.46%	大買/鉅額交易
2023/06/29	38.4	48.73	9	48.53	48.50	29.4	48,579	0.06%
2023/06/28	12.2	49.29	0	0.00	49.10	12.2	48,786	0.03%
2023/06/27	114.1	49.31	2	49.23	49.05	112.1	49,055	0.23%	大買/鉅額交易
2023/06/26	28	53.36	2	53.50	53.30	26	47,546	0.05%
2023/06/21	14	53.09	10.2	53.23	53.90	3.8	46,775	0.01%
2023/06/20	34	53.95	13	53.86	53.70	21	46,307	0.05%
2023/06/19	4.1	53.85	8	54.05	53.80	-3.9	46,071	-0.01%
2023/06/16	43	53.52	18.3	53.81	54.50	24.7	46,110	0.05%
2023/06/15	21	54.50	93.2	54.21	54.50	-72.2	45,776	-0.16%
2023/06/14	6.6	53.48	61.1	53.45	53.50	-54.5	46,053	-0.12%
2023/06/13	13.2	53.00	114.2	53.25	53.20	-101	45,842	-0.22%	大賣/
2023/06/12	2	52.35	25	52.33	52.60	-23	45,704	-0.05%
2023/06/09	10	51.92	44.2	51.98	52.30	-34.2	46,070	-0.07%
2023/06/08	2	51.60	20	51.51	51.50	-18	46,038	-0.04%
2023/06/07	1	51.40	2.1	51.40	51.30	-1.1	46,155	0.00%
2023/06/06	6	50.50	20	50.70	50.50	-14	47,160	-0.03%
2023/06/05	13.2	50.99	13	51.09	50.90	0.2	47,397	0.00%
2023/06/02	2	51.30	29	51.11	51.40	-27	47,651	-0.06%
2023/06/01	51.1	50.60	22	50.45	50.80	29.1	47,768	0.06%
2023/05/31	22	51.51	10	51.63	51.80	12	47,455	0.03%
2023/05/30	0	0.00	64.1	51.17	51.60	-64.1	46,410	-0.14%
2023/05/29	24	51.73	64	51.91	51.20	-40	47,045	-0.08%
2023/05/26	35	50.20	58.1	50.23	50.40	-23.1	46,757	-0.05%
2023/05/25	8.5	48.96	0	0.00	48.90	8.5	45,807	0.02%
2023/05/24	3.1	48.91	0	0.00	49.15	3.1	45,945	0.01%
2023/05/23	26	48.98	2	49.03	48.90	24	45,974	0.05%
2023/05/22	136.5	48.95	80	48.70	48.90	56.5	46,090	0.12%	大買/
2023/05/19	70.1	49.99	40.1	49.98	50.00	30	45,463	0.07%
2023/05/18	54.1	49.90	69.1	50.11	50.20	-15	45,500	-0.03%
2023/05/17	6	49.12	9	49.15	49.25	-3	45,719	-0.01%
2023/05/16	33.2	48.47	30	48.70	48.80	3.2	45,591	0.01%
2023/05/15	12.5	48.10	0	0.00	48.10	12.5	45,954	0.03%
2023/05/12	7	49.29	4	49.54	48.70	3	46,241	0.01%
2023/05/11	7	49.29	4	49.54	49.20	3	46,538	0.01%
2023/05/10	2.2	49.37	3	49.28	49.45	-0.8	47,649	0.00%
2023/05/09	1	49.90	0	50.00	49.95	1	48,103	0.00%
2023/05/08	1	50.40	5.6	50.05	50.00	-4.6	48,795	-0.01%
2023/05/05	2.2	49.74	0	0.00	49.60	2.2	49,380	0.00%
2023/05/04	1	49.60	0	0.00	49.65	1	50,924	0.00%
2023/05/03	1	49.60	5	49.72	49.95	-4	52,390	-0.01%
2023/05/02	0	0.00	8	49.81	49.85	-8	54,196	-0.01%
2023/04/28	4.2	49.40	22	49.51	49.10	-17.9	58,002	-0.03%
2023/04/27	28.1	48.80	7	48.94	48.85	21.1	59,081	0.04%
2023/04/26	32.2	48.19	2.1	48.25	48.40	30.1	59,163	0.05%
2023/04/25	33.1	48.99	53	48.85	48.50	-19.9	59,177	-0.03%
2023/04/24	9.6	49.67	2	49.65	49.60	7.6	59,153	0.01%
2023/04/21	29.2	50.56	21	50.32	50.10	8.2	59,515	0.01%
2023/04/20	30.4	50.72	0	0.00	50.70	30.4	60,371	0.05%
2023/04/19	39.1	51.56	34	51.35	51.20	5.1	61,721	0.01%
2023/04/18	19	52.32	28.1	52.30	52.10	-9.1	61,911	-0.01%
2023/04/17	4	51.82	8	51.93	52.00	-4	61,725	-0.01%
2023/04/14	22.1	51.48	2	51.50	51.30	20.1	61,602	0.03%
2023/04/13	9	51.87	4	51.63	51.60	5	61,446	0.01%
2023/04/12	6	51.95	4	52.08	52.10	2	61,319	0.00%
2023/04/11	5.5	51.54	2	51.60	51.60	3.5	61,273	0.01%
2023/04/10	5.2	52.26	1.7	52.18	52.10	3.5	61,424	0.01%
2023/04/07	7.1	52.64	5	52.52	52.40	2.1	61,520	0.00%
2023/04/06	0.1	52.79	8	52.70	52.80	-7.9	61,606	-0.01%
2023/03/31	1	52.70	28	52.86	52.90	-27	61,721	-0.04%
2023/03/30	1	52.10	23	52.16	52.10	-22	61,947	-0.04%
2023/03/29	30.1	51.69	4.2	51.66	51.50	25.9	62,236	0.04%
2023/03/28	26.1	52.40	5	52.34	52.20	21.1	62,542	0.03%
2023/03/27	22	52.42	55	52.60	53.00	-33	63,106	-0.05%
2023/03/24	12	52.88	4.2	53.02	53.10	7.8	64,133	0.01%
2023/03/23	12	52.78	20.1	53.04	53.30	-8.1	64,055	-0.01%
2023/03/22	1	53.50	28.1	53.36	53.50	-27.1	63,972	-0.04%
2023/03/21	13.2	53.00	12	52.98	52.80	1.2	64,010	0.00%
2023/03/20	10.1	52.98	21	53.18	53.20	-10.9	63,684	-0.02%
2023/03/17	5	52.70	58	52.98	53.20	-53	63,549	-0.08%
2023/03/16	3.1	51.75	35	51.79	52.00	-31.9	63,275	-0.05%
2023/03/15	3.1	51.76	23.1	51.90	51.70	-20	63,887	-0.03%
2023/03/14	38.6	51.13	5	50.78	50.70	33.6	63,660	0.05%
2023/03/13	16.1	51.91	20.5	52.17	52.50	-4.4	63,199	-0.01%
2023/03/10	39.2	51.80	26	51.95	52.00	13.2	63,256	0.02%
2023/03/09	33	52.72	195.1	53.00	52.50	-162.1	63,730	-0.25%	大賣/鉅額交易
2023/03/08	10	51.64	33.4	51.80	52.10	-23.4	63,064	-0.04%
2023/03/07	30.3	51.42	63	51.18	51.60	-32.7	63,213	-0.05%
2023/03/06	5	51.78	41	51.88	51.90	-36	63,796	-0.06%
2023/03/03	16.1	51.45	17	51.43	51.30	-0.9	63,470	0.00%
2023/03/02	8	50.90	13	50.95	50.70	-5	63,498	-0.01%
2023/03/01	58	50.62	38.1	50.93	51.30	19.9	63,593	0.03%
2023/02/24	29.6	50.27	27	50.49	49.95	2.6	63,125	0.00%
2023/02/23	28	50.24	15	50.41	50.20	13	62,749	0.02%
2023/02/22	30.3	49.57	8	49.57	49.55	22.3	62,829	0.04%
2023/02/21	4	50.50	5	50.60	50.60	-1	63,543	0.00%
2023/02/20	2.2	50.60	21.1	50.51	50.50	-18.9	65,229	-0.03%
2023/02/17	0.1	49.90	11	49.79	50.00	-10.9	67,684	-0.02%
2023/02/16	2.1	50.09	35	50.24	50.10	-32.9	69,167	-0.05%
2023/02/15	18.1	49.95	72.1	50.19	49.90	-54	71,420	-0.08%
2023/02/14	5	50.36	15	50.45	50.40	-10	71,578	-0.01%
2023/02/13	24.1	49.41	26	49.73	49.75	-2	72,621	0.00%
2023/02/10	7	50.51	19.3	50.82	50.80	-12.3	72,705	-0.02%
2023/02/09	6.3	50.39	88.2	50.58	50.50	-81.9	72,930	-0.11%
2023/02/08	6	50.08	128	50.44	50.50	-122	72,529	-0.17%	大賣/鉅額交易
2023/02/07	5.1	49.03	42	49.11	49.15	-36.9	71,599	-0.05%
2023/02/06	18.3	49.42	47.4	49.41	49.05	-29.1	71,350	-0.04%
2023/02/03	2.3	50.09	100.2	50.16	50.10	-97.9	70,869	-0.14%
2023/02/02	33.2	50.18	151.7	50.25	50.40	-118.5	70,674	-0.17%	大賣/鉅額交易
2023/02/01	21	49.17	120	49.36	49.25	-99	69,674	-0.14%	大賣/
2023/01/31	25	48.27	101	48.66	48.80	-76	69,277	-0.11%	大賣/
2023/01/30	114	47.99	349.9	48.13	48.80	-235.9	68,718	-0.34%	大買/大賣/鉅額交易
2023/01/17	26	45.67	179	45.57	45.95	-153	65,912	-0.23%	大賣/鉅額交易
2023/01/16	37	45.02	38	44.97	44.90	-1	65,567	0.00%
2023/01/13	75	45.49	162.7	45.53	45.40	-87.7	65,969	-0.13%	大賣/
2023/01/12	24	45.03	16.1	45.06	45.15	7.9	66,748	0.01%
2023/01/11	95	45.19	171	45.31	45.15	-76	66,958	-0.11%	大賣/
2023/01/10	62	44.81	92	44.75	45.00	-30	66,886	-0.04%
2023/01/09	15	44.00	57.5	44.09	44.50	-42.5	66,611	-0.06%
2023/01/06	34	41.69	54.1	41.94	42.40	-20.1	66,566	-0.03%
2023/01/05	70	41.56	55	41.26	41.25	15	66,827	0.02%
2023/01/04	1	41.05	1.1	41.27	41.05	-0.1	67,740	0.00%
2023/01/03	12	41.25	1.1	41.31	41.40	11	68,970	0.02%
2022/12/30	24.5	41.06	1	41.40	40.70	23.5	69,173	0.03%
2022/12/29	4	40.73	2	40.55	40.75	2	69,611	0.00%
2022/12/28	38.2	40.93	654	40.80	40.80	-615.9	70,633	-0.87%	大賣/鉅額交易
2022/12/27	7	42.14	0	0.00	41.85	7	71,055	0.01%
2022/12/26	2	41.73	8	41.85	41.90	-6	71,628	-0.01%
2022/12/23	14.1	41.84	0	0.00	41.95	14.1	72,605	0.02%
2022/12/22	6.1	42.89	2	42.80	42.85	4.1	72,816	0.01%
2022/12/21	27.3	42.33	3.4	42.22	42.00	24	73,160	0.03%
2022/12/20	14.3	42.49	1	42.65	41.85	13.3	72,984	0.02%
2022/12/19	55.3	42.99	5	42.96	42.95	50.3	72,774	0.07%
2022/12/16	8.1	43.13	24	43.79	44.30	-16	72,147	-0.02%
2022/12/15	26	44.33	10	44.18	44.25	16	71,487	0.02%
2022/12/14	8	44.16	47	44.19	44.45	-39	71,689	-0.05%
2022/12/13	10	43.90	8	44.01	43.80	2	71,500	0.00%
2022/12/12	1	43.10	4	43.48	43.50	-3	71,117	0.00%
2022/12/09	43	43.44	40	43.48	43.50	3	71,659	0.00%
2022/12/08	72	42.68	12	42.64	42.50	60	71,457	0.08%
2022/12/07	114.1	44.02	99	44.23	43.65	15.1	71,083	0.02%	大買/
2022/12/06	12	44.86	10	45.02	44.50	2	70,474	0.00%
2022/12/05	7	45.79	36.2	45.67	45.40	-29.2	70,948	-0.04%
2022/12/02	13	45.36	13	45.28	45.50	0	71,065	0.00%
2022/12/01	28	46.19	12	46.05	45.60	16	71,111	0.02%
2022/11/30	27	44.63	12.1	44.81	45.80	14.9	70,516	0.02%
2022/11/29	20	44.18	40	44.33	44.65	-20	70,966	-0.03%
2022/11/28	17.1	44.54	13.3	44.54	44.40	3.8	70,825	0.01%
2022/11/25	12.6	45.77	21	45.84	45.80	-8.5	70,190	-0.01%
2022/11/24	65.1	45.93	70	45.91	46.20	-4.9	70,411	-0.01%
2022/11/23	37	46.35	127	46.34	46.10	-90	70,364	-0.13%	大賣/
2022/11/22	15	45.95	22	45.98	46.10	-7	70,899	-0.01%
2022/11/21	73	45.75	14	45.73	45.65	59	70,507	0.08%
2022/11/18	81.7	46.12	61	46.26	45.60	20.7	70,432	0.03%
2022/11/17	36	45.24	9	44.96	45.60	27	69,792	0.04%
2022/11/16	166.2	46.24	144	45.26	45.25	22.2	69,233	0.03%	大買/大賣/
2022/11/15	171	46.48	329.9	46.13	46.60	-158.9	67,956	-0.23%	大買/大賣/鉅額交易
2022/11/14	314	44.51	52	44.70	44.90	262	65,288	0.40%	大買/鉅額交易
2022/11/11	725	44.21	169.3	44.52	44.00	555.7	63,764	0.87%	大買/大賣/鉅額交易
2022/11/10	295.5	41.21	24.2	41.40	41.65	271.3	61,345	0.44%	大買/鉅額交易
2022/11/09	119	40.96	251	41.21	41.45	-132	61,188	-0.22%	大買/大賣/鉅額交易
2022/11/08	13	40.23	39	40.28	40.15	-26	60,949	-0.04%
2022/11/07	11	39.85	58.1	39.91	40.05	-47.1	61,076	-0.08%
2022/11/04	5	38.65	5	38.80	38.90	0	61,185	0.00%
2022/11/03	36	38.95	7	38.97	39.00	29	61,675	0.05%
2022/11/02	17	39.29	4	39.48	39.35	13	62,032	0.02%
2022/11/01	7	39.10	6	39.15	39.05	1	62,539	0.00%
2022/10/31	6	39.13	8.2	39.09	39.10	-2.2	64,566	0.00%
2022/10/28	46	38.33	32	38.45	38.30	14	64,934	0.02%
2022/10/27	6	38.91	13.2	38.90	39.25	-7.2	64,783	-0.01%
2022/10/26	80.2	38.44	68	38.66	38.10	12.2	64,467	0.02%
2022/10/25	21	39.72	37	39.84	39.45	-16	63,463	-0.03%
2022/10/24	26	39.78	85.2	40.37	39.40	-59.2	63,758	-0.09%
2022/10/21	87	39.49	86	39.34	39.05	1	64,517	0.00%
2022/10/20	3	37.90	74.1	38.77	39.50	-71.1	64,802	-0.11%
2022/10/19	11	38.58	77	38.61	38.20	-66	65,570	-0.10%
2022/10/18	47	38.23	12	38.33	38.25	35	66,109	0.05%
2022/10/17	14	37.39	21.7	37.60	37.75	-7.7	66,884	-0.01%
2022/10/14	27	38.47	79.1	38.46	38.70	-52.1	67,924	-0.08%
2022/10/13	5	36.55	12	36.74	36.40	-7	67,231	-0.01%
2022/10/12	10	35.77	27.4	36.33	36.70	-17.4	66,889	-0.03%
2022/10/11	71.6	35.83	2.1	35.47	35.40	69.5	67,061	0.10%
2022/10/07	7	38.14	1	38.05	38.05	6	66,992	0.01%
2022/10/06	6	38.70	119.2	38.55	38.95	-113.2	67,981	-0.17%	大賣/鉅額交易
2022/10/05	47.2	38.76	132	38.59	38.30	-84.9	68,905	-0.12%	大賣/
2022/10/04	151	37.17	43	37.05	37.70	108	69,360	0.16%	大買/鉅額交易
2022/10/03	19.3	35.56	7	35.35	35.35	12.3	69,391	0.02%
2022/09/30	14.2	35.48	7	35.54	35.75	7.2	70,286	0.01%
2022/09/29	11	36.54	13	36.68	36.55	-2	71,755	0.00%
2022/09/28	39.6	36.73	20.1	36.82	36.20	19.6	72,673	0.03%
2022/09/27	14	37.18	7.9	37.22	37.30	6.1	72,864	0.01%
2022/09/26	31.4	37.17	28	36.92	36.85	3.4	73,987	0.00%
2022/09/23	26.2	38.47	6	38.31	38.30	20.2	75,116	0.03%
2022/09/22	69.1	38.77	5	38.75	38.75	64.1	76,345	0.08%
2022/09/21	26	39.53	22	39.69	39.60	4	76,558	0.01%
2022/09/20	8	39.98	29	40.10	40.15	-21	76,660	-0.03%
2022/09/19	6	39.89	9	39.97	39.95	-3	77,520	0.00%
2022/09/16	10.1	40.13	8.1	40.16	39.95	2	78,625	0.00%
2022/09/15	8	40.31	13	40.58	40.40	-5	81,067	-0.01%
2022/09/14	14.3	39.85	4	39.99	40.15	10.3	83,675	0.01%
2022/09/13	5.1	40.69	18	40.69	40.75	-13	84,943	-0.02%
2022/09/12	14	40.39	35	40.55	40.15	-21	86,336	-0.02%
2022/09/08	59.2	39.42	32	39.31	39.30	27.2	87,719	0.03%
2022/09/07	35.5	39.61	12.1	39.31	39.20	23.4	88,067	0.03%
2022/09/06	16.1	39.92	12	39.93	39.95	4.1	88,113	0.00%
2022/09/05	44	39.70	58	39.92	39.80	-14	88,579	-0.02%
2022/09/02	21	40.54	3	40.63	40.50	18	88,449	0.02%
2022/09/01	10	40.29	4	40.40	40.45	6	88,335	0.01%
2022/08/31	10	40.79	12	41.02	41.10	-2	88,321	0.00%
2022/08/30	9.2	40.12	16	40.39	40.40	-6.9	88,719	-0.01%
2022/08/29	42.1	39.61	21.1	39.62	39.95	21	89,126	0.02%
2022/08/26	42	41.93	80	41.34	41.30	-38	89,332	-0.04%
2022/08/25	19	41.44	33	41.33	41.40	-14	89,453	-0.02%
2022/08/24	38	41.08	10.1	41.10	40.90	27.9	89,728	0.03%
2022/08/23	92.5	40.94	21.4	40.86	40.80	71.1	90,635	0.08%
2022/08/22	92	42.07	10	41.95	41.85	82	90,560	0.09%
2022/08/19	30	42.81	22.1	42.79	43.00	7.9	90,409	0.01%
2022/08/18	43	42.25	10.5	42.25	42.50	32.5	90,486	0.04%
2022/08/17	14	42.89	13	42.89	42.85	1	90,822	0.00%
2022/08/16	19	43.09	27	43.07	43.05	-8	91,227	-0.01%
2022/08/15	14.1	43.31	88.1	43.28	43.50	-74	91,178	-0.08%
2022/08/12	17.1	42.33	134	42.15	42.35	-116.9	90,654	-0.13%	大賣/鉅額交易
2022/08/11	15.2	41.67	55	41.68	41.70	-39.9	90,916	-0.04%
2022/08/10	23.1	40.28	8	40.33	40.30	15.1	91,136	0.02%
2022/08/09	13	40.70	10	40.99	41.05	3	91,634	0.00%
2022/08/08	43.2	41.28	26.2	41.43	41.05	17	92,554	0.02%
2022/08/05	12.3	41.93	49.2	41.68	42.15	-36.9	92,613	-0.04%
2022/08/04	3.1	39.87	39	39.90	40.00	-35.9	91,184	-0.04%
2022/08/03	20.1	39.16	58.1	39.13	39.30	-38	91,270	-0.04%
2022/08/02	28.4	39.14	3	39.08	39.10	25.4	91,943	0.03%
2022/08/01	118	39.97	43.2	39.89	40.30	74.8	91,812	0.08%	大買/
2022/07/29	16.1	39.99	71	39.98	40.15	-54.9	92,473	-0.06%
2022/07/28	57.7	39.39	26	39.38	38.80	31.7	92,385	0.03%
2022/07/27	44.1	38.75	35	39.09	39.45	9.1	90,963	0.01%
2022/07/26	115	39.25	13	38.77	38.60	102	90,552	0.11%	大買/鉅額交易
2022/07/25	53.2	40.70	12.1	40.68	40.50	41.1	90,980	0.05%
2022/07/22	25.4	42.59	20.1	42.57	42.45	5.4	93,192	0.01%
2022/07/21	27.5	41.69	128.2	41.84	42.80	-100.7	93,101	-0.11%	大賣/
2022/07/20	71.4	40.95	41.1	40.72	40.75	30.2	91,669	0.03%
2022/07/19	21.3	39.86	13	39.83	39.90	8.3	92,241	0.01%
2022/07/18	26	39.90	33.1	39.80	40.00	-7.1	92,149	-0.01%
2022/07/15	46.5	38.83	35	39.05	38.95	11.5	91,532	0.01%
2022/07/14	30.1	38.09	52	38.43	38.80	-21.9	91,037	-0.02%
2022/07/13	70	38.22	64	38.23	38.05	6	90,434	0.01%
2022/07/12	41.5	37.37	23.1	37.24	36.75	18.5	89,725	0.02%
2022/07/11	23.4	38.97	13.1	39.22	38.60	10.3	89,168	0.01%
2022/07/08	147.2	40.20	118.1	39.76	39.70	29.1	88,916	0.03%	大買/大賣/
2022/07/07	54	38.81	116.2	38.83	39.85	-62.2	88,585	-0.07%	大賣/
2022/07/06	45.7	37.78	29	37.44	37.15	16.7	88,243	0.02%
2022/07/05	22.1	38.55	28.1	39.00	38.90	-6	89,430	-0.01%
2022/07/04	32.2	37.96	50	38.00	38.15	-17.8	89,550	-0.02%
2022/07/01	125.3	39.30	42.1	39.00	38.05	83.2	89,547	0.09%	大買/
2022/06/30	56	39.78	24	39.56	39.15	32	89,460	0.04%
2022/06/29	53.5	41.18	29	41.01	40.90	24.5	88,865	0.03%
2022/06/28	14	42.31	38	42.40	41.85	-24	88,530	-0.03%
2022/06/27	25.3	42.93	24	42.87	42.90	1.3	88,711	0.00%
2022/06/24	56.1	42.00	17	42.01	41.60	39.1	87,878	0.04%
2022/06/23	180.5	41.97	181	42.32	42.00	-0.5	86,915	0.00%	大買/大賣/
2022/06/22	134.9	45.28	75	45.76	44.10	59.9	84,205	0.07%	大買/
2022/06/21	24.9	48.27	28.1	48.51	49.30	-3.2	81,708	0.00%
2022/06/20	38.4	48.32	16.5	48.28	48.05	21.9	80,592	0.03%
2022/06/17	57	47.54	10.1	47.96	47.65	46.9	79,352	0.06%
2022/06/16	42.6	50.26	18.3	49.51	49.10	24.3	77,670	0.03%
2022/06/15	36	49.94	9.4	50.00	49.65	26.7	77,684	0.03%
2022/06/14	42.4	49.23	15.2	49.44	49.60	27.3	78,463	0.03%
2022/06/13	37.2	50.07	6	50.07	50.00	31.2	78,730	0.04%
2022/06/10	10	51.07	2	51.60	51.20	8	79,342	0.01%
2022/06/09	31.4	51.85	3	51.87	51.80	28.4	79,621	0.04%
2022/06/08	3.1	52.26	34.5	52.34	52.40	-31.4	79,745	-0.04%
2022/06/07	65	51.40	64.2	51.63	51.70	0.8	80,178	0.00%
2022/06/06	11.2	51.41	84.5	51.56	52.00	-73.3	80,800	-0.09%
2022/06/02	40.2	50.80	8	50.91	50.70	32.2	82,277	0.04%
2022/06/01	35.2	51.46	40.2	51.35	51.20	-5	83,240	-0.01%
2022/05/31	5	51.00	44	51.23	51.40	-39	83,107	-0.05%
2022/05/30	13.1	50.88	36.2	50.93	51.00	-23.1	82,373	-0.03%
2022/05/27	23	50.05	16.1	50.08	50.20	6.9	82,395	0.01%
2022/05/26	8.3	49.67	16.1	49.58	49.40	-7.8	83,611	-0.01%
2022/05/25	18	49.15	14	49.01	49.35	4	84,752	0.00%
2022/05/24	46.2	49.32	22	49.23	49.00	24.2	85,590	0.03%
2022/05/23	10.1	50.62	23.2	50.64	50.30	-13.2	85,351	-0.02%
2022/05/20	7	50.66	23.6	51.00	50.70	-16.6	86,363	-0.02%
2022/05/19	31.3	49.77	25.1	49.95	50.80	6.2	86,734	0.01%
2022/05/18	17.1	51.05	80.4	51.05	50.90	-63.3	86,647	-0.07%
2022/05/17	11	50.14	48.4	50.10	50.10	-37.4	86,184	-0.04%
2022/05/16	65.4	49.74	39.5	49.87	49.45	25.9	86,198	0.03%
2022/05/13	3	48.80	24.2	48.88	48.85	-21.2	85,992	-0.02%
2022/05/12	22.4	48.10	11.5	48.21	47.80	10.9	87,419	0.01%
2022/05/11	45	48.62	47.3	48.85	48.65	-2.3	87,657	0.00%
2022/05/10	9.1	47.02	10	48.24	48.90	-1	88,248	0.00%
2022/05/09	30	48.62	12	48.34	47.90	18	88,567	0.02%
2022/05/06	10.3	47.94	39	48.28	48.55	-28.8	89,932	-0.03%
2022/05/05	48.1	49.21	66.2	49.28	49.10	-18.1	93,602	-0.02%
2022/05/04	49	47.60	33.2	47.92	48.30	15.8	98,533	0.02%
2022/05/03	28.7	47.54	44.7	47.90	47.25	-16	99,622	-0.02%
2022/04/29	210.3	48.91	214.3	48.36	47.80	-4	99,961	0.00%	大買/大賣/
2022/04/28	61.5	46.93	131.5	47.05	48.50	-70	98,239	-0.07%	大賣/
2022/04/27	82.9	43.95	27	43.87	44.40	55.9	95,338	0.06%
2022/04/26	6.6	45.76	8	45.74	45.75	-1.4	94,848	0.00%
2022/04/25	68.8	45.68	58.2	45.66	45.50	10.6	95,604	0.01%
2022/04/22	32	47.43	10	47.47	47.65	22	96,363	0.02%
2022/04/21	19	48.01	8	48.13	48.05	11	97,160	0.01%
2022/04/20	24.1	47.37	17	47.46	47.65	7.1	98,134	0.01%
2022/04/19	21.3	46.85	22	46.98	46.65	-0.7	98,307	0.00%
2022/04/18	66.8	46.48	20	46.54	46.20	46.8	97,878	0.05%
2022/04/15	55.6	47.16	27	47.11	47.05	28.6	98,290	0.03%
2022/04/14	93.5	48.41	21	48.30	48.25	72.5	98,468	0.07%
2022/04/13	34.3	48.26	30	48.19	48.50	4.2	98,752	0.00%
2022/04/12	96.3	47.48	26.1	47.55	47.30	70.2	98,609	0.07%
2022/04/11	156.9	48.77	133.7	48.31	48.20	23.2	98,012	0.02%	大買/大賣/
2022/04/08	79.3	50.04	12	50.07	50.00	67.3	97,134	0.07%
2022/04/07	81.8	50.20	17	50.21	50.00	64.8	96,408	0.07%
2022/04/06	83.9	51.23	5.2	51.21	51.10	78.7	95,398	0.08%
2022/04/01	78.1	52.72	14	52.78	52.90	64.1	94,556	0.07%
2022/03/31	24.1	53.97	21	53.98	54.00	3.1	93,922	0.00%
2022/03/30	13.3	54.07	42.3	54.26	54.50	-29	94,372	-0.03%
2022/03/29	49.2	53.75	19	53.68	53.70	30.2	94,424	0.03%
2022/03/28	8	53.16	17	53.13	53.60	-9	95,144	-0.01%
2022/03/25	8.7	53.40	120.1	53.31	53.30	-111.4	95,747	-0.12%	大賣/鉅額交易
2022/03/24	32.1	53.03	14	53.11	53.20	18.1	96,111	0.02%
2022/03/23	19.1	53.77	26.1	53.87	53.80	-7	96,730	-0.01%
2022/03/22	5	53.20	4	53.35	53.50	1	97,970	0.00%
2022/03/21	123	53.22	74	53.34	53.50	49	98,729	0.05%	大買/
2022/03/18	22.1	52.64	30	52.79	52.80	-8	99,612	-0.01%
2022/03/17	55	52.49	103.1	52.50	52.60	-48.1	100,265	-0.05%	大賣/
2022/03/16	145.2	50.77	38	50.34	50.80	107.2	100,993	0.11%	大買/鉅額交易
2022/03/15	117.2	50.74	33	50.73	50.40	84.2	104,354	0.08%	大買/
2022/03/14	26.3	52.36	10	52.19	52.50	16.3	104,810	0.02%
2022/03/11	14	52.49	8.1	52.56	52.50	5.9	106,404	0.01%
2022/03/10	65	53.17	52.2	53.22	52.80	12.8	107,873	0.01%
2022/03/09	27.1	51.32	55.5	51.42	51.80	-28.3	109,326	-0.03%
2022/03/08	156.6	50.28	50	50.06	49.70	106.6	112,854	0.09%	大買/鉅額交易
2022/03/07	117.4	51.75	38	51.65	51.60	79.4	114,389	0.07%	大買/
2022/03/04	61.4	53.44	108	53.41	53.40	-46.6	117,232	-0.04%	大賣/
2022/03/03	38.3	54.16	80.2	54.21	54.20	-41.9	118,331	-0.04%
2022/03/02	32.1	53.48	19	53.48	53.60	13.1	120,587	0.01%
2022/03/01	35	53.83	133.1	53.92	54.10	-98.1	120,752	-0.08%	大賣/
2022/02/25	70.4	52.31	29.2	52.86	52.10	41.2	120,352	0.03%
2022/02/24	218.7	52.48	834.2	51.92	51.80	-615.4	120,837	-0.51%	大買/大賣/鉅額交易
2022/02/23	136.3	53.24	19.1	53.40	53.60	117.2	121,597	0.10%	大買/鉅額交易
2022/02/22	122.9	52.95	117	52.45	52.80	5.9	126,806	0.00%	大買/大賣/
2022/02/21	35	53.67	63	53.50	53.80	-28	126,322	-0.02%
2022/02/18	188.8	53.65	6.1	53.70	53.70	182.7	126,895	0.14%	大買/鉅額交易
2022/02/17	50	54.51	75.6	54.40	54.40	-25.6	126,777	-0.02%
2022/02/16	100.5	54.40	77.1	54.37	54.10	23.4	126,890	0.02%
2022/02/15	45	53.72	38.1	53.84	53.50	6.9	127,190	0.01%
2022/02/14	116.6	53.40	55	53.35	53.00	61.6	127,322	0.05%	大買/
2022/02/11	135.2	55.50	47	55.52	55.40	88.2	126,776	0.07%	大買/
2022/02/10	186.1	55.68	7	56.43	55.80	179.1	129,190	0.14%	大買/鉅額交易
2022/02/09	1,008	56.21	69	56.19	56.00	939	130,748	0.72%	大買/鉅額交易
2022/02/08	153	54.96	69.1	55.22	55.40	83.9	132,126	0.06%	大買/
2022/02/07	177.9	54.83	230	54.84	54.50	-52.1	130,968	-0.04%	大買/大賣/
2022/01/26	428.3	57.49	111	57.75	57.30	317.3	127,475	0.25%	大買/大賣/鉅額交易
2022/01/25	50.1	61.64	13	61.72	61.50	37.1	124,078	0.03%
2022/01/24	74.7	62.05	41	62.21	62.60	33.6	124,167	0.03%
2022/01/21	111.5	62.75	84.2	63.01	62.80	27.4	126,229	0.02%	大買/
2022/01/20	42	63.18	48.2	63.13	63.50	-6.2	129,388	0.00%
2022/01/19	61.2	62.93	17	63.02	62.80	44.2	131,783	0.03%
2022/01/18	269.1	64.32	214	64.56	63.80	55.1	133,513	0.04%	大買/大賣/
2022/01/17	100.5	63.67	115.6	63.84	64.30	-15.1	133,934	-0.01%	大賣/
2022/01/14	134.9	62.90	88	62.72	62.70	46.9	133,076	0.04%	大買/
2022/01/13	68	62.65	98.1	63.00	63.30	-30.1	133,727	-0.02%
2022/01/12	43.6	62.32	12	62.48	61.90	31.6	134,300	0.02%
2022/01/11	52.1	62.14	22	62.17	62.10	30.1	134,797	0.02%
2022/01/10	112.5	62.04	56.1	62.08	62.10	56.4	136,056	0.04%	大買/
2022/01/07	87	62.76	33.5	62.97	62.60	53.5	138,016	0.04%
2022/01/06	94.2	62.64	71	62.52	62.70	23.2	138,342	0.02%
2022/01/05	61.1	63.45	19.2	63.29	63.10	41.9	140,803	0.03%
2022/01/04	57.3	63.13	20	63.22	63.00	37.3	142,125	0.03%
2022/01/03	91.6	63.73	56.2	63.58	63.40	35.4	142,150	0.02%
2021/12/30	27.2	65.00	24	65.05	65.00	3.2	142,670	0.00%
2021/12/29	57.1	65.06	29.1	65.06	65.00	28	144,067	0.02%
2021/12/28	22	64.90	53.1	64.96	64.70	-31.1	146,351	-0.02%
2021/12/27	17.1	64.39	12	64.47	64.30	5.1	147,205	0.00%
2021/12/24	27.2	64.48	37.7	64.52	64.30	-10.5	148,817	-0.01%
2021/12/23	141	64.12	130.2	64.01	63.90	10.9	149,574	0.01%	大買/大賣/
2021/12/22	153.3	63.53	192.1	63.74	63.70	-38.8	152,017	-0.03%	大買/大賣/
2021/12/21	34.2	63.05	33.3	62.93	62.90	0.9	151,982	0.00%
2021/12/20	115.2	62.26	58.6	62.20	62.20	56.6	152,255	0.04%	大買/
2021/12/17	41.7	62.43	27	62.40	62.30	14.7	153,319	0.01%
2021/12/16	71.7	63.35	21.2	63.97	63.00	50.5	153,838	0.03%
2021/12/15	26.1	62.85	7.3	62.81	62.70	18.8	154,296	0.01%
2021/12/14	44.5	62.19	61.2	62.37	62.40	-16.7	155,547	-0.01%
2021/12/13	61.5	63.09	6	63.27	62.80	55.5	156,171	0.04%
2021/12/10	70.4	63.33	21.9	63.23	63.50	48.6	156,163	0.03%
2021/12/09	228.6	64.69	164	64.35	64.00	64.6	156,279	0.04%	大買/大賣/
2021/12/08	71.3	67.33	60.1	67.76	66.50	11.2	154,290	0.01%
2021/12/07	69.3	66.72	23.2	66.57	66.50	46.1	155,413	0.03%
2021/12/06	141.5	67.20	95.1	67.30	67.30	46.4	157,496	0.03%	大買/
2021/12/03	39	67.85	85.8	67.79	68.30	-46.7	161,427	-0.03%
2021/12/02	126.1	67.48	173.8	67.44	66.70	-47.7	163,851	-0.03%	大買/大賣/
2021/12/01	82.8	65.57	313.7	65.73	67.00	-230.9	168,400	-0.14%	大賣/鉅額交易
2021/11/30	120.4	64.72	106.6	64.76	63.70	13.8	174,492	0.01%	大買/大賣/
2021/11/29	35.7	61.93	35	61.95	62.40	0.7	176,863	0.00%
2021/11/26	75	63.12	75.3	63.38	62.50	-0.3	179,329	0.00%
2021/11/25	64	62.96	110.1	62.90	63.00	-46.1	179,305	-0.03%	大賣/
2021/11/24	89.9	62.78	58.1	62.90	63.10	31.8	181,593	0.02%
2021/11/23	88.8	63.44	80.1	63.53	63.20	8.7	182,867	0.00%
2021/11/22	119.3	65.18	38	65.03	64.70	81.3	184,922	0.04%	大買/
2021/11/19	158	65.32	326.2	65.16	65.10	-168.2	186,137	-0.09%	大買/大賣/鉅額交易
2021/11/18	28.4	63.24	72.1	63.31	63.10	-43.7	182,947	-0.02%
2021/11/17	47.6	63.55	38.2	63.68	63.60	9.5	184,279	0.01%
2021/11/16	92.1	63.27	108.1	63.40	63.00	-16	184,786	-0.01%	大賣/
2021/11/15	42	63.22	27	63.20	63.40	15	186,481	0.01%
2021/11/12	32.5	63.08	80.5	63.31	62.60	-48	188,427	-0.03%
2021/11/11	106.1	62.41	50	62.49	62.20	56.1	189,154	0.03%	大買/
2021/11/10	88.7	63.18	77.1	63.29	63.10	11.6	189,715	0.01%
2021/11/09	147.6	63.83	114.3	63.98	63.10	33.3	191,332	0.02%	大買/大賣/
2021/11/08	83.2	61.80	190.1	61.89	62.50	-106.9	190,271	-0.06%	大賣/鉅額交易
2021/11/05	30	59.84	146.2	60.35	60.40	-116.2	190,764	-0.06%	大賣/鉅額交易
2021/11/04	42.2	58.81	27	59.31	58.60	15.2	192,895	0.01%
2021/11/03	41	59.32	39	59.26	59.20	2	195,092	0.00%
2021/11/02	65	59.48	122.5	59.55	59.00	-57.5	199,333	-0.03%	大賣/
2021/11/01	81.2	57.80	152	58.01	57.60	-70.9	204,102	-0.03%	大賣/
2021/10/29	161	58.35	76	58.33	58.00	85	207,060	0.04%	大買/
2021/10/28	316.3	60.25	90.1	60.12	59.80	226.2	207,601	0.11%	大買/鉅額交易
2021/10/27	29	60.77	100.4	61.10	61.90	-71.4	208,713	-0.03%
2021/10/26	22.4	59.88	68.2	60.01	59.80	-45.8	216,764	-0.02%
2021/10/25	24	58.30	63.4	58.18	59.40	-39.4	221,055	-0.02%
2021/10/22	37.1	57.74	28	57.86	58.30	9.1	222,346	0.00%
2021/10/21	56.1	58.07	27.2	58.46	58.00	28.9	222,596	0.01%
2021/10/20	78.5	59.26	81.2	59.61	58.70	-2.7	222,697	0.00%
2021/10/19	18	59.34	35.1	59.46	59.60	-17.1	223,659	-0.01%
2021/10/18	68.1	59.08	28.1	59.08	58.40	40.1	225,815	0.02%
2021/10/15	126.8	59.65	137.9	59.14	59.10	-11.2	227,165	0.00%	大買/大賣/
2021/10/14	37.1	56.86	39.3	57.03	56.70	-2.2	225,464	0.00%
2021/10/13	179.6	57.03	719.1	56.75	56.40	-539.6	225,859	-0.24%	大買/大賣/鉅額交易
2021/10/12	78.4	58.96	10	58.75	58.50	68.4	226,298	0.03%
2021/10/08	46.1	61.77	9	61.74	61.10	37.1	226,624	0.02%
2021/10/07	36.1	61.63	38.5	61.74	62.50	-2.4	226,702	0.00%
2021/10/06	54.8	60.70	70.1	60.55	59.90	-15.3	228,538	-0.01%
2021/10/05	103.4	59.45	27.4	59.93	61.10	76	228,826	0.03%	大買/
2021/10/04	89.1	61.99	72	61.25	60.80	17.1	227,513	0.01%
2021/10/01	94.4	62.89	39.8	62.51	62.60	54.6	226,925	0.02%
2021/09/30	47	63.46	67.3	63.58	64.00	-20.3	226,314	-0.01%
2021/09/29	420	63.39	50.7	63.26	63.00	369.2	226,711	0.16%	大買/鉅額交易
2021/09/28	34.2	65.49	11.3	65.64	65.30	22.9	227,442	0.01%
2021/09/27	87.6	66.50	34	66.32	66.30	53.6	227,193	0.02%
2021/09/24	45	66.31	62.3	66.76	67.00	-17.3	227,197	-0.01%
2021/09/23	66.7	65.76	56.1	65.49	65.20	10.6	226,613	0.00%
2021/09/22	62.3	64.20	971.1	64.09	64.60	-908.9	226,395	-0.40%	大賣/鉅額交易
2021/09/17	28.5	66.09	40.6	66.52	65.60	-12.1	224,836	-0.01%
2021/09/16	114.2	66.36	98	66.34	66.20	16.2	224,081	0.01%	大買/
2021/09/15	45.1	66.01	52	66.03	65.60	-6.9	224,225	0.00%
2021/09/14	49.3	66.45	100	66.42	66.00	-50.8	225,039	-0.02%
2021/09/13	111.4	67.55	41	67.16	66.80	70.3	223,865	0.03%	大買/
2021/09/10	521.3	67.95	94	68.43	68.20	427.3	223,169	0.19%	大買/鉅額交易
2021/09/09	78.4	66.61	226	66.94	67.50	-147.6	221,764	-0.07%	大賣/鉅額交易
2021/09/08	186.9	66.46	159.6	66.25	65.80	27.3	218,820	0.01%	大買/大賣/
2021/09/07	137	68.66	258	68.26	68.20	-121.1	215,053	-0.06%	大買/大賣/鉅額交易
2021/09/06	835.9	70.27	398.2	70.21	69.90	437.8	212,662	0.21%	大買/大賣/鉅額交易
2021/09/03	934.4	67.76	418.7	68.34	70.00	515.7	204,593	0.25%	大買/大賣/鉅額交易
2021/09/02	168.4	65.44	308.5	65.51	64.00	-140.1	195,999	-0.07%	大買/大賣/鉅額交易
2021/09/01	115.4	63.94	208.1	63.96	64.10	-92.7	192,509	-0.05%	大買/大賣/
2021/08/31	223.2	62.17	285	62.47	63.10	-61.8	189,981	-0.03%	大買/大賣/
2021/08/30	197.5	62.55	277.8	62.64	62.80	-80.3	190,031	-0.04%	大買/大賣/
2021/08/27	101.5	61.28	146.2	61.12	61.70	-44.7	190,944	-0.02%	大買/大賣/
2021/08/26	130.4	61.05	185.7	61.29	61.20	-55.3	194,441	-0.03%	大買/大賣/
2021/08/25	33.1	59.90	155.3	60.09	60.00	-122.2	192,041	-0.06%	大賣/鉅額交易
2021/08/24	116.1	58.91	72	58.84	58.40	44.1	190,862	0.02%	大買/
2021/08/23	32.5	57.94	96	57.94	58.60	-63.5	191,231	-0.03%
2021/08/20	64.5	55.55	99.3	55.73	55.70	-34.8	192,128	-0.02%
2021/08/19	162.5	56.25	46	55.96	55.50	116.5	192,546	0.06%	大買/鉅額交易
2021/08/18	97	56.88	127	56.41	58.10	-30	193,631	-0.02%	大賣/
2021/08/17	77.2	57.04	77	57.84	56.10	0.2	196,851	0.00%
2021/08/16	90.1	57.11	127.2	57.19	57.10	-37.1	196,980	-0.02%	大賣/
2021/08/13	251.3	58.82	420.3	59.16	57.60	-169	197,048	-0.09%	大買/大賣/鉅額交易
2021/08/12	160	60.60	112.1	60.72	60.10	47.9	196,154	0.02%	大買/大賣/
2021/08/11	146.2	59.77	131.4	59.90	59.90	14.8	196,919	0.01%	大買/大賣/
2021/08/10	298.7	60.33	99	60.22	59.80	199.7	197,634	0.10%	大買/鉅額交易
2021/08/09	105.5	62.08	129	61.85	61.90	-23.5	196,248	-0.01%	大買/大賣/
2021/08/06	344	62.66	198	62.54	62.10	146	196,697	0.07%	大買/大賣/鉅額交易
2021/08/05	174.3	62.37	270.3	62.51	63.40	-96	196,315	-0.05%	大買/大賣/
2021/08/04	142.1	60.09	184.3	60.03	60.50	-42.2	194,189	-0.02%	大買/大賣/
2021/08/03	67	58.36	252.2	58.44	59.40	-185.2	193,725	-0.10%	大賣/鉅額交易
2021/08/02	722	58.38	396	58.44	57.50	326	191,338	0.17%	大買/大賣/鉅額交易
2021/07/30	473.2	57.99	647.4	57.80	57.80	-174.2	188,495	-0.09%	大買/大賣/鉅額交易
2021/07/29	112	54.19	323	54.47	54.60	-211	179,878	-0.12%	大買/大賣/鉅額交易
2021/07/28	148	51.13	42	51.19	51.80	106	176,069	0.06%	大買/鉅額交易
2021/07/27	52	53.41	323	53.72	53.10	-271	178,514	-0.15%	大賣/鉅額交易
2021/07/26	23	53.88	68	53.93	53.70	-45	181,917	-0.02%
2021/07/23	115.6	53.48	176	53.58	52.70	-60.4	187,218	-0.03%	大買/大賣/
2021/07/22	31	51.77	103	51.76	52.00	-72	188,632	-0.04%	大賣/
2021/07/21	197.2	51.11	38	51.11	50.80	159.2	190,095	0.08%	大買/鉅額交易
2021/07/20	44	52.51	24	52.42	52.40	20	195,256	0.01%
2021/07/19	94.6	52.83	63	52.79	52.60	31.6	200,696	0.02%
2021/07/16	221.1	53.44	115.1	53.62	53.70	106.1	203,949	0.05%	大買/大賣/鉅額交易
2021/07/15	91	54.78	119	55.02	55.10	-28	201,826	-0.01%	大賣/
2021/07/14	108.1	54.29	153.3	54.35	54.00	-45.2	200,744	-0.02%	大買/大賣/
2021/07/13	193.5	54.55	184.3	54.71	53.90	9.2	201,185	0.00%	大買/大賣/
2021/07/12	65	53.46	102	53.73	53.20	-37	201,242	-0.02%	大賣/
2021/07/09	84.1	52.33	37	52.21	52.20	47.1	201,357	0.02%
2021/07/08	44	53.32	16	53.61	53.10	28	205,296	0.01%
2021/07/07	32	53.47	41	53.69	53.60	-9	210,791	0.00%
2021/07/06	138.5	53.99	91.1	54.31	53.40	47.4	211,289	0.02%	大買/
2021/07/05	101.5	54.10	331.2	54.33	54.40	-229.7	212,427	-0.11%	大買/大賣/鉅額交易
2021/07/02	25.3	52.40	52	52.39	52.60	-26.7	213,850	-0.01%
2021/07/01	44	52.49	22.1	52.67	52.10	21.9	214,474	0.01%
2021/06/30	19	53.36	64	53.48	53.10	-45	214,764	-0.02%
2021/06/29	49.1	53.22	53	53.24	53.00	-3.9	214,644	0.00%
2021/06/28	73	52.47	80	52.72	52.60	-7	215,960	0.00%
2021/06/25	45	53.59	78	53.54	52.90	-33	217,559	-0.02%
2021/06/24	82	52.79	115.1	53.10	53.00	-33.1	218,122	-0.02%	大賣/
2021/06/23	49	52.59	140	52.46	53.00	-91	219,329	-0.04%	大賣/
2021/06/22	46	51.27	32	51.28	51.00	14	219,453	0.01%
2021/06/21	79	51.30	50.8	51.32	51.20	28.2	219,966	0.01%
2021/06/18	177.5	53.19	68	53.17	52.20	109.5	220,846	0.05%	大買/鉅額交易
2021/06/17	40.1	52.16	38	52.45	53.30	2.1	221,630	0.00%
2021/06/16	125.1	52.87	118.7	52.84	52.40	6.4	222,989	0.00%	大買/大賣/
2021/06/15	40	53.47	104.1	53.41	53.70	-64.1	223,236	-0.03%	大賣/
2021/06/11	39.5	52.20	40.6	52.12	51.80	-1.1	222,026	0.00%
2021/06/10	82	51.35	121.9	51.35	51.50	-39.9	222,244	-0.02%	大賣/
2021/06/09	242.2	51.03	170.1	51.04	50.70	72.1	221,925	0.03%	大買/大賣/
2021/06/08	43.1	52.56	9	52.48	52.20	34.1	221,461	0.02%
2021/06/07	157.3	52.64	93	52.44	52.30	64.3	223,670	0.03%	大買/
2021/06/04	176	53.32	23	53.56	53.00	153	223,801	0.07%	大買/鉅額交易
2021/06/03	95	53.96	228.3	54.33	55.00	-133.3	223,877	-0.06%	大賣/鉅額交易
2021/06/02	55	52.09	51	52.37	52.00	4	221,041	0.00%
2021/06/01	141.6	52.80	149.1	52.82	52.20	-7.5	224,901	0.00%	大買/大賣/
2021/05/31	220	52.68	254.5	52.83	53.00	-34.5	228,735	-0.02%	大買/大賣/
2021/05/28	105.5	52.42	121	52.44	52.40	-15.5	230,090	-0.01%	大買/大賣/
2021/05/27	116.3	50.54	99	50.79	50.60	17.3	229,204	0.01%	大買/
2021/05/26	228.4	52.19	158	52.07	51.30	70.4	229,354	0.03%	大買/大賣/
2021/05/25	213	51.20	332.2	51.74	51.90	-119.2	227,199	-0.05%	大買/大賣/鉅額交易
2021/05/24	225	47.84	256	48.18	48.70	-31	223,725	-0.01%	大買/大賣/
2021/05/21	91.1	47.61	95.3	47.40	46.95	-4.2	224,496	0.00%
2021/05/20	103.8	47.03	21	46.99	46.50	82.8	225,101	0.04%	大買/
2021/05/19	319	48.30	267.3	48.37	48.30	51.7	225,450	0.02%	大買/大賣/
2021/05/18	95	47.65	220	47.72	48.30	-125	226,715	-0.06%	大賣/鉅額交易
2021/05/17	103.8	44.58	119	44.88	43.95	-15.2	227,959	-0.01%	大買/大賣/
2021/05/14	142.2	48.36	91	47.61	46.80	51.2	226,508	0.02%	大買/
2021/05/13	190.2	46.97	154	47.59	47.55	36.2	224,177	0.02%	大買/大賣/
2021/05/12	329	46.71	276.4	46.28	46.35	52.6	221,624	0.02%	大買/大賣/
2021/05/11	305.6	49.77	162.2	50.01	49.00	143.4	219,733	0.07%	大買/大賣/鉅額交易
2021/05/10	144	53.31	70.6	52.63	52.50	73.4	219,044	0.03%	大買/
2021/05/07	31	53.64	374.7	53.56	54.00	-343.7	221,613	-0.16%	大賣/鉅額交易
2021/05/06	263.3	52.28	55	51.76	51.30	208.3	226,306	0.09%	大買/鉅額交易
2021/05/05	282.8	52.83	153	54.00	51.80	129.8	227,233	0.06%	大買/大賣/鉅額交易
2021/05/04	301.7	53.18	258.1	53.54	54.60	43.6	229,142	0.02%	大買/大賣/
2021/05/03	520.1	53.57	142	54.11	53.00	378	228,674	0.17%	大買/大賣/鉅額交易
2021/04/29	303.8	57.55	141.2	57.46	56.70	162.6	230,317	0.07%	大買/大賣/鉅額交易
2021/04/28	163.4	59.75	142.2	59.43	60.00	21.2	228,526	0.01%	大買/大賣/
2021/04/27	262.9	61.11	105	61.07	60.50	157.9	232,303	0.07%	大買/大賣/鉅額交易
2021/04/26	171.6	61.03	463.6	60.81	61.80	-291.9	236,109	-0.12%	大買/大賣/鉅額交易
2021/04/23	429.9	56.35	492	56.76	57.00	-62.1	230,773	-0.03%	大買/大賣/
2021/04/22	233.5	55.07	439.5	55.71	54.80	-206	228,997	-0.09%	大買/大賣/鉅額交易
2021/04/21	148.4	53.44	136	53.59	53.40	12.4	226,692	0.01%	大買/大賣/
2021/04/20	63.5	54.14	53	54.12	54.10	10.5	228,949	0.00%
2021/04/19	154.2	54.61	211.8	54.61	54.60	-57.6	235,189	-0.02%	大買/大賣/
2021/04/16	110.1	54.33	150.3	54.73	54.00	-40.2	240,137	-0.02%	大買/大賣/
2021/04/15	300.3	52.79	98.5	52.72	53.10	201.9	241,357	0.08%	大買/鉅額交易
2021/04/14	303	53.39	118.1	53.33	52.70	185	241,522	0.08%	大買/大賣/鉅額交易
2021/04/13	130.5	54.93	353.6	55.87	54.40	-223.1	240,762	-0.09%	大買/大賣/鉅額交易
2021/04/12	26	53.65	64	53.88	53.60	-38	237,050	-0.02%
2021/04/09	174.5	54.28	171.2	54.03	53.00	3.4	241,518	0.00%	大買/大賣/
2021/04/08	138	53.25	509.6	52.72	54.00	-371.6	243,006	-0.15%	大買/大賣/鉅額交易
2021/04/07	26	51.05	54.1	51.19	51.50	-28.1	239,782	-0.01%
2021/04/06	38	51.13	104	51.01	50.70	-66	242,246	-0.03%	大賣/
2021/04/01	25.3	50.62	66	50.76	50.50	-40.7	244,090	-0.02%
2021/03/31	104.4	50.58	101	50.66	50.20	3.4	244,287	0.00%	大買/大賣/
2021/03/30	40.4	50.02	109	49.98	50.60	-68.6	242,849	-0.03%	大賣/
2021/03/29	91.8	50.16	260.2	50.54	49.35	-168.3	242,308	-0.07%	大賣/鉅額交易
2021/03/26	294	49.86	102.6	49.79	49.75	191.5	243,398	0.08%	大買/大賣/鉅額交易
2021/03/25	153.3	48.01	238	48.15	48.65	-84.7	243,884	-0.03%	大買/大賣/
2021/03/24	86.1	47.58	29.4	47.66	47.15	56.7	245,038	0.02%
2021/03/23	352.5	49.20	95.7	48.99	48.50	256.8	246,230	0.10%	大買/鉅額交易
2021/03/22	96.4	47.42	88	47.57	48.20	8.4	247,475	0.00%
2021/03/19	71.2	46.15	62.4	46.18	46.05	8.8	249,146	0.00%
2021/03/18	113.4	47.64	99	47.98	47.05	14.4	249,945	0.01%	大買/
2021/03/17	261.2	48.03	83	47.89	48.00	178.2	253,779	0.07%	大買/鉅額交易
2021/03/16	53	48.40	23	48.42	48.30	30	259,559	0.01%
2021/03/15	56.1	48.34	43.2	48.34	48.15	13	263,046	0.00%
2021/03/12	75	49.38	67	49.44	49.10	8	267,717	0.00%
2021/03/11	50	48.23	124	48.23	48.65	-74	273,563	-0.03%	大賣/
2021/03/10	116.3	46.79	58	46.96	46.55	58.3	277,768	0.02%	大買/
2021/03/09	193	45.89	121.1	45.72	46.35	71.9	281,584	0.03%	大買/大賣/
2021/03/08	131	47.13	40	47.11	46.10	91	279,964	0.03%	大買/
2021/03/05	211.6	47.22	147	47.00	47.05	64.6	279,670	0.02%	大買/大賣/
2021/03/04	366	49.85	97	49.62	49.05	269	280,814	0.10%	大買/鉅額交易
2021/03/03	221.3	51.33	93	51.64	51.90	128.3	277,600	0.05%	大買/鉅額交易
2021/03/02	74.3	54.05	60	54.42	52.70	14.3	277,265	0.01%
2021/02/26	127.5	54.50	49	54.72	54.20	78.5	278,990	0.03%	大買/
2021/02/25	66.1	55.83	38.2	55.97	55.70	27.9	285,862	0.01%
2021/02/24	152.3	55.71	115	55.58	54.70	37.3	287,486	0.01%	大買/大賣/
2021/02/23	91.1	55.37	60.3	55.59	55.80	30.8	288,251	0.01%
2021/02/22	122.9	57.26	50.5	57.37	56.80	72.4	286,113	0.03%	大買/
2021/02/19	129.1	57.71	100	57.56	57.20	29.1	284,431	0.01%	大買/
2021/02/18	242	58.03	305	57.99	58.20	-63	283,948	-0.02%	大買/大賣/
2021/02/17	192.5	56.96	357.5	57.09	57.60	-165	282,216	-0.06%	大買/大賣/鉅額交易
2021/02/05	77	52.34	138.2	52.65	52.90	-61.2	277,808	-0.02%	大賣/
2021/02/04	23.4	51.71	82.2	51.66	51.90	-58.8	277,255	-0.02%
2021/02/03	101.3	52.42	220	52.42	52.00	-118.8	277,173	-0.04%	大買/大賣/鉅額交易
2021/02/02	175.5	52.34	171.5	52.41	52.60	4	277,054	0.00%	大買/大賣/
2021/02/01	275	49.90	131.3	50.09	50.80	143.7	276,313	0.05%	大買/大賣/鉅額交易
2021/01/29	148.1	51.43	158	51.78	50.00	-9.9	274,763	0.00%	大買/大賣/
2021/01/28	268.1	51.61	93	51.61	51.20	175.1	273,768	0.06%	大買/鉅額交易
2021/01/27	117.5	54.96	43.1	54.99	54.80	74.4	271,490	0.03%	大買/
2021/01/26	238.3	55.75	180.2	55.18	54.80	58.1	270,399	0.02%	大買/大賣/
2021/01/25	198	57.20	131.8	56.99	57.20	66.2	269,975	0.02%	大買/大賣/
2021/01/22	253.3	55.52	423.5	56.29	56.50	-170.3	272,749	-0.06%	大買/大賣/鉅額交易
2021/01/21	106.1	53.72	165.6	53.67	54.00	-59.5	270,443	-0.02%	大買/大賣/
2021/01/20	487.4	53.47	683.7	53.16	52.10	-196.3	267,640	-0.07%	大買/大賣/鉅額交易
2021/01/19	447.3	51.97	425.4	51.72	53.00	21.9	262,034	0.01%	大買/大賣/
2021/01/18	134.1	47.92	136	48.66	49.65	-1.9	255,978	0.00%	大買/大賣/
2021/01/15	154.4	49.98	200.4	50.60	48.75	-46	259,578	-0.02%	大買/大賣/
2021/01/14	284.2	50.17	150	50.23	49.90	134.2	261,157	0.05%	大買/大賣/鉅額交易
2021/01/13	93.8	49.96	234	49.92	50.00	-140.2	263,699	-0.05%	大賣/鉅額交易
2021/01/12	356.8	50.04	264.3	50.39	48.45	92.5	261,069	0.04%	大買/大賣/
2021/01/11	364	48.77	455.4	49.31	50.00	-91.4	255,158	-0.04%	大買/大賣/
2021/01/08	234.1	47.42	710.4	47.02	47.85	-476.3	251,534	-0.19%	大買/大賣/鉅額交易
2021/01/07	61	46.65	51	46.67	46.20	10	249,709	0.00%
2021/01/06	549	47.36	232.6	47.29	46.95	316.4	251,363	0.13%	大買/大賣/鉅額交易
2021/01/05	88.1	45.40	81.2	45.39	46.35	6.9	249,911	0.00%
2021/01/04	411.2	45.25	202.7	45.09	45.55	208.5	252,392	0.08%	大買/大賣/鉅額交易
2020/12/31	238.1	47.04	469	46.92	47.15	-230.9	256,407	-0.09%	大買/大賣/鉅額交易
2020/12/30	89	48.02	173	47.83	48.30	-84	256,667	-0.03%	大賣/
2020/12/29	142.1	48.26	89.2	47.95	47.40	52.9	257,885	0.02%	大買/
2020/12/28	86.2	47.82	168.3	47.99	48.60	-82.1	258,927	-0.03%	大賣/
2020/12/25	98	47.01	106	47.14	46.75	-8	262,346	0.00%	大賣/
2020/12/24	149	46.74	161	46.61	46.55	-12	269,780	0.00%	大買/大賣/
2020/12/23	171	46.33	169.3	46.27	46.10	1.7	274,926	0.00%	大買/大賣/
2020/12/22	235.6	46.76	104	47.17	45.70	131.6	276,172	0.05%	大買/大賣/鉅額交易
2020/12/21	90	46.46	174.5	47.14	47.45	-84.5	277,199	-0.03%	大賣/
2020/12/18	180.1	46.73	108	46.51	45.85	72.1	276,257	0.03%	大買/大賣/
2020/12/17	65	45.62	101.4	45.75	46.05	-36.4	274,462	-0.01%	大賣/
2020/12/16	144	45.24	195	45.08	44.90	-51	273,317	-0.02%	大買/大賣/
2020/12/15	153.5	44.98	456	44.43	44.00	-302.6	271,430	-0.11%	大買/大賣/鉅額交易
2020/12/14	125.3	45.94	87	45.89	46.15	38.3	269,128	0.01%	大買/
2020/12/11	281.3	46.80	199	46.27	46.10	82.3	270,358	0.03%	大買/大賣/
2020/12/10	401.2	47.93	241	47.48	47.30	160.2	270,192	0.06%	大買/大賣/鉅額交易
2020/12/09	333.3	49.61	247	49.76	49.90	86.3	264,897	0.03%	大買/大賣/
2020/12/08	296.1	50.18	287.4	50.24	50.90	8.7	260,861	0.00%	大買/大賣/
2020/12/07	573.3	49.82	188.1	49.83	50.00	385.2	256,889	0.15%	大買/大賣/鉅額交易
2020/12/04	298.4	45.87	229.1	46.25	47.60	69.3	251,449	0.03%	大買/大賣/
2020/12/03	240	43.24	257.3	43.46	43.30	-17.3	248,519	-0.01%	大買/大賣/
2020/12/02	71.4	41.70	51	41.66	41.45	20.4	243,137	0.01%
2020/12/01	80	41.26	103.2	41.41	41.55	-23.2	241,576	-0.01%	大賣/
2020/11/30	328.5	41.02	105	41.42	40.50	223.5	239,844	0.09%	大買/大賣/鉅額交易
2020/11/27	135	39.36	112	39.44	39.15	23	233,880	0.01%	大買/大賣/
2020/11/26	149.5	38.50	182.6	38.82	39.50	-33.1	231,988	-0.01%	大買/大賣/
2020/11/25	150	38.71	232	38.45	38.45	-82	229,735	-0.04%	大買/大賣/
2020/11/24	464.6	38.69	434	38.66	38.15	30.6	226,439	0.01%	大買/大賣/
2020/11/23	95	35.32	304.9	35.99	36.35	-209.9	218,043	-0.10%	大賣/鉅額交易
2020/11/20	119	32.60	216.2	32.86	33.05	-97.2	215,778	-0.05%	大買/大賣/
2020/11/19	67.6	32.17	24	32.27	32.10	43.6	213,792	0.02%
2020/11/18	81.3	32.31	120.5	32.29	32.35	-39.2	214,498	-0.02%	大賣/
2020/11/17	136	32.19	79	32.35	32.15	57	215,791	0.03%	大買/
2020/11/16	28	32.07	126	32.06	32.20	-98	216,462	-0.05%	大賣/
2020/11/13	39	31.11	30	31.17	31.30	9	215,302	0.00%
2020/11/12	49	31.24	39	31.55	31.10	10	216,126	0.00%
2020/11/11	71.5	31.10	28	31.11	31.00	43.5	216,593	0.02%
2020/11/10	123	31.48	56	31.37	31.00	67	217,094	0.03%	大買/
2020/11/09	140	31.53	149.6	31.55	31.80	-9.6	216,899	0.00%	大買/大賣/
2020/11/06	58.1	30.52	67	30.69	30.50	-8.9	217,077	0.00%
2020/11/05	215.5	30.52	110	30.59	30.55	105.5	217,005	0.05%	大買/大賣/鉅額交易
2020/11/04	171	31.03	185	31.47	31.65	-14	216,595	-0.01%	大買/大賣/
2020/11/03	79	30.07	14	30.01	29.80	65	216,920	0.03%
2020/11/02	226	30.14	423	29.79	29.65	-197	220,328	-0.09%	大買/大賣/鉅額交易
2020/10/30	307.1	31.55	71	31.34	30.70	236.1	219,943	0.11%	大買/鉅額交易
2020/10/29	263	32.55	276	32.93	32.95	-13	217,143	-0.01%	大買/大賣/
2020/10/28	214.2	33.33	181	32.95	32.65	33.2	218,541	0.02%	大買/大賣/
2020/10/27	52	32.98	91.1	32.73	33.50	-39.1	217,825	-0.02%
2020/10/26	183.1	33.00	206.9	33.07	33.00	-23.8	218,924	-0.01%	大買/大賣/
2020/10/23	196	33.44	127	32.87	32.75	69	220,941	0.03%	大買/大賣/
2020/10/22	207	32.10	376	32.16	33.00	-169	224,162	-0.08%	大買/大賣/鉅額交易
2020/10/21	328	31.84	134	32.19	31.35	194	225,211	0.09%	大買/大賣/鉅額交易
2020/10/20	48	30.91	146.4	30.94	31.20	-98.4	228,458	-0.04%	大賣/
2020/10/19	80.5	31.19	26	31.28	31.00	54.5	233,401	0.02%
2020/10/16	117	31.02	81	31.07	30.65	36	233,062	0.02%	大買/
2020/10/15	155	32.27	120	32.04	31.55	35	232,801	0.02%	大買/大賣/
2020/10/14	54	32.03	149.8	32.06	32.20	-95.8	230,771	-0.04%	大賣/
2020/10/13	54	31.39	64.1	31.49	31.55	-10.1	227,533	0.00%
2020/10/12	327	32.09	643.5	32.10	32.05	-316.5	226,270	-0.14%	大買/大賣/鉅額交易
2020/10/08	698	31.48	401	31.30	32.20	297	221,966	0.13%	大買/大賣/鉅額交易
2020/10/07	78	29.16	209.2	29.05	29.50	-131.2	212,706	-0.06%	大賣/鉅額交易
2020/10/06	171	28.71	93.9	28.62	28.35	77.1	209,187	0.04%	大買/
2020/10/05	219	28.91	167.3	28.77	28.70	51.7	206,113	0.03%	大買/大賣/
2020/09/30	283	28.15	236	28.12	28.55	47	201,557	0.02%	大買/大賣/
2020/09/29	290	28.45	287	28.40	27.50	3	195,034	0.00%	大買/大賣/
2020/09/28	124	26.93	305	27.05	27.50	-181	187,327	-0.10%	大買/大賣/鉅額交易
2020/09/25	176	25.26	162	25.16	25.00	14	181,466	0.01%	大買/大賣/
2020/09/24	121	25.91	39.9	26.09	25.95	81.1	178,829	0.05%	大買/
2020/09/23	99	25.87	85	25.86	26.00	14	174,971	0.01%
2020/09/22	42	25.05	67	25.12	25.10	-25	172,416	-0.01%
2020/09/21	26	25.38	236.3	25.78	25.15	-210.3	171,116	-0.12%	大賣/鉅額交易
2020/09/18	14	26.00	41	26.02	25.80	-27	169,782	-0.02%
2020/09/17	38.2	25.55	61	25.74	25.75	-22.8	168,475	-0.01%
2020/09/16	294	26.02	233	26.02	25.70	61	167,137	0.04%	大買/大賣/
2020/09/15	131	25.00	401	25.10	25.30	-270	162,702	-0.17%	大買/大賣/鉅額交易
2020/09/14	44	23.79	66	23.81	23.90	-22	157,334	-0.01%
2020/09/11	66	23.04	46.2	22.92	23.00	19.8	155,903	0.01%
2020/09/10	145	23.80	105	23.75	23.35	40	155,781	0.03%	大買/大賣/
2020/09/09	89	23.26	104	23.42	23.70	-15	154,437	-0.01%	大賣/
2020/09/08	381	23.56	162	23.25	22.70	219	152,349	0.14%	大買/大賣/鉅額交易
2020/09/07	1	23.55	79	23.40	23.55	-78	148,508	-0.05%
2020/09/04	28	21.16	12	21.24	21.45	16	148,430	0.01%
2020/09/03	53	21.83	34	21.84	21.55	19	148,785	0.01%
2020/09/02	24	21.70	36	21.69	21.70	-12	148,690	-0.01%
2020/09/01	31	21.76	65	21.52	21.90	-34	149,794	-0.02%
2020/08/31	58	21.75	57	21.71	21.20	1	149,325	0.00%
2020/08/28	31	21.76	30	21.76	21.90	1	148,811	0.00%
2020/08/27	40	22.02	31	22.05	21.95	9	148,737	0.01%
2020/08/26	27	21.94	30	21.98	22.35	-3	148,110	0.00%
2020/08/25	87	22.25	37.2	22.30	22.15	49.8	147,630	0.03%
2020/08/24	61.2	22.44	38	22.44	22.60	23.2	146,745	0.02%
2020/08/21	102	21.98	22	22.08	21.80	80	145,490	0.05%	大買/
2020/08/20	63	22.38	66	22.28	21.80	-3	143,239	0.00%
2020/08/19	98	23.71	53	23.50	23.40	45	140,267	0.03%
2020/08/18	51	24.23	24.5	24.30	24.10	26.5	138,686	0.02%
2020/08/17	23	24.13	35	24.18	24.15	-12	136,921	-0.01%
2020/08/14	38.6	23.38	48	23.39	23.55	-9.4	135,262	-0.01%
2020/08/13	63	24.02	37	23.76	23.75	26	134,243	0.02%
2020/08/12	120	24.09	59	24.15	23.95	61	132,600	0.05%	大買/
2020/08/11	56	25.20	54	25.34	25.00	2	129,839	0.00%
2020/08/10	81.2	25.52	91	25.37	25.30	-9.8	127,961	-0.01%
2020/08/07	596.3	26.00	277	25.78	25.60	319.3	125,363	0.25%	大買/大賣/鉅額交易
2020/08/06	166.2	26.17	76	26.26	26.60	90.2	120,302	0.07%	大買/
2020/08/05	81.4	24.91	80.1	24.85	24.90	1.2	114,875	0.00%
2020/08/04	176	24.81	108.6	25.22	24.55	67.4	111,014	0.06%	大買/大賣/
2020/08/03	72.1	23.18	233	23.26	23.80	-161	106,398	-0.15%	大賣/鉅額交易
2020/07/31	69.3	22.04	61.6	22.32	22.35	7.7	101,253	0.01%
2020/07/30	135	22.34	71.2	22.11	22.20	63.8	99,549	0.06%	大買/
2020/07/29	63	22.00	315	21.87	22.40	-252	95,968	-0.26%	大賣/鉅額交易
2020/07/28	442	23.04	195.9	23.02	22.25	246.1	91,652	0.27%	大買/大賣/鉅額交易
2020/07/27	285	21.05	136.2	21.39	21.70	148.8	82,739	0.18%	大買/大賣/鉅額交易
2020/07/24	349.3	19.93	123	20.03	19.75	226.3	76,213	0.30%	大買/大賣/鉅額交易
2020/07/23	90	18.89	179.4	19.02	19.25	-89.4	70,753	-0.13%	大賣/
2020/07/22	28	17.28	61.1	17.37	17.50	-33.1	66,088	-0.05%
2020/07/21	45	17.11	163	17.15	17.15	-118	65,883	-0.18%	大賣/鉅額交易
2020/07/20	77	16.51	72.6	16.63	16.55	4.4	65,012	0.01%
2020/07/17	17	16.32	0	0.00	16.40	17	64,095	0.03%
2020/07/16	23	16.65	16	16.55	16.60	7	64,152	0.01%
2020/07/15	22	16.23	35	16.17	16.00	-13	62,618	-0.02%
2020/07/14	78	16.87	15	16.89	16.80	63	62,775	0.10%
2020/07/13	28	16.96	49	16.96	17.05	-21	62,180	-0.03%
2020/07/10	0	0.00	17	16.54	16.45	-17	61,684	-0.03%
2020/07/09	1	16.55	1	16.50	16.45	0	62,170	0.00%
2020/07/08	3	16.75	12	16.66	16.65	-9	63,075	-0.01%
2020/07/07	20	16.50	51	16.91	16.60	-31	62,881	-0.05%
2020/07/06	1	16.65	13.1	16.56	16.65	-12.1	62,207	-0.02%
2020/07/03	15	16.45	60	16.43	16.45	-45	62,278	-0.07%
2020/07/02	30	16.25	22	16.26	16.35	8	62,516	0.01%
2020/07/01	41	16.14	32	16.12	16.10	9	62,902	0.01%
2020/06/30	2	15.73	5	15.71	15.90	-3	62,954	0.00%
2020/06/29	2	15.65	15	15.68	15.55	-13	63,526	-0.02%
2020/06/24	17	15.76	53.4	15.85	15.75	-36.4	63,503	-0.06%
2020/06/23	10	15.55	15	15.50	15.45	-5	63,514	-0.01%
2020/06/22	6	15.48	2	15.50	15.70	4	63,808	0.01%
2020/06/19	30	15.47	21	15.50	15.40	9	66,262	0.01%
2020/06/18	24	15.31	0	0.00	15.35	24	66,975	0.04%
2020/06/17	29	15.30	10	15.25	15.30	19	67,019	0.03%
2020/06/16	31	15.49	20	15.55	15.50	11	68,462	0.02%
2020/06/15	32	15.35	2	15.38	15.40	30	69,937	0.04%
2020/06/12	35.1	15.62	3	15.70	15.70	32.1	70,087	0.05%
2020/06/11	82	16.02	22.1	16.37	16.05	59.9	70,867	0.08%
2020/06/10	21	16.49	55.9	16.49	16.60	-34.9	70,671	-0.05%
2020/06/09	32	16.73	40	16.72	16.85	-8	72,624	-0.01%
2020/06/08	40	17.05	46.5	17.24	17.05	-6.5	73,559	-0.01%
2020/06/05	11	16.21	16	16.39	16.50	-5	72,417	-0.01%
2020/06/04	78	16.45	20.7	16.29	16.30	57.3	72,981	0.08%
2020/06/03	21	16.20	30	16.14	16.20	-9	72,786	-0.01%
2020/06/02	6	15.79	38	15.76	15.85	-32	72,864	-0.04%
2020/06/01	5	15.60	49	15.69	15.65	-44	73,068	-0.06%
2020/05/29	0	0.00	25	15.45	15.45	-25	73,730	-0.03%
2020/05/27	20	15.20	0	0.00	15.10	20	75,122	0.03%
2020/05/26	0	0.00	11	15.20	15.20	-11	76,043	-0.01%
2020/05/25	10	15.00	17	15.00	15.10	-7	76,439	-0.01%
2020/05/22	18	15.13	0	0.00	15.10	18	76,771	0.02%
2020/05/21	15	15.05	30	15.25	15.30	-15	76,919	-0.02%
2020/05/20	31	14.96	4	15.05	14.85	27	76,698	0.04%
2020/05/19	35	15.07	10	15.25	14.95	25	76,400	0.03%
2020/05/18	16	15.13	5	15.16	15.10	11	75,995	0.01%
2020/05/14	5	15.55	0	0.00	15.35	5	76,167	0.01%
2020/05/13	33	15.60	1	15.60	15.60	32	76,364	0.04%
2020/05/12	1	15.40	0	0.00	15.45	1	76,944	0.00%
2020/05/11	37	15.66	1	15.75	15.60	36	77,596	0.05%
2020/05/08	10	15.65	1	15.60	15.65	9	78,108	0.01%
2020/05/07	9	15.51	26	15.70	15.60	-17	78,182	-0.02%
2020/05/06	1	15.30	21	15.34	15.30	-20	78,550	-0.03%
2020/05/05	0	0.00	2	15.45	15.25	-2	80,599	0.00%
2020/05/04	21	15.40	5	15.23	15.35	16	81,314	0.02%
2020/04/30	1	15.55	41	15.51	15.55	-40	81,695	-0.05%
2020/04/29	54	15.37	6	15.35	15.30	48	81,874	0.06%
2020/04/28	65	15.16	32	15.09	15.00	33	81,403	0.04%
2020/04/27	14	16.10	13.6	16.09	16.15	0.4	80,048	0.00%
2020/04/24	22	15.96	3	16.00	15.90	19	78,543	0.02%
2020/04/23	11	15.74	48	15.81	15.80	-37	77,286	-0.05%
2020/04/22	2	15.20	3	14.95	15.20	-1	75,120	0.00%
2020/04/21	25	14.93	11	14.87	14.80	14	74,865	0.02%
2020/04/20	13	15.03	0	0.00	15.15	13	74,648	0.02%
2020/04/17	10	15.20	45	15.20	15.05	-35	74,265	-0.05%
2020/04/16	1	14.95	0	0.00	14.90	1	73,090	0.00%
2020/04/15	7	14.97	0	0.00	15.10	7	72,930	0.01%
2020/04/14	2	14.95	15	14.94	15.15	-13	72,657	-0.02%
2020/04/13	1	14.50	33	14.90	14.80	-32	72,138	-0.04%
2020/04/10	0	0.00	4	14.16	14.30	-4	71,312	-0.01%
2020/04/09	1	14.25	1	14.25	14.20	0	71,733	0.00%
2020/04/08	2	14.18	1	14.20	14.20	1	71,607	0.00%
2020/04/07	24	14.05	5	14.05	14.15	19	71,126	0.03%
2020/04/06	0	0.00	0.1	14.10	14.10	-0.1	70,800	0.00%
2020/04/01	2	13.73	0	0.00	13.80	2	70,071	0.00%
2020/03/31	1	13.65	0	0.00	13.65	1	69,758	0.00%
2020/03/30	1	13.80	3.4	13.91	13.95	-2.4	68,762	0.00%
2020/03/27	0	0.00	2	14.00	14.00	-2	68,543	0.00%
2020/03/26	0	0.00	4	14.03	14.10	-4	68,072	-0.01%
2020/03/25	27	14.23	5	14.13	14.10	22	67,616	0.03%
2020/03/24	0	0.00	2	14.05	13.85	-2	65,443	0.00%
2020/03/23	3	13.65	0	0.00	13.75	3	64,995	0.00%
2020/03/20	14	13.96	22	14.01	13.85	-8	65,609	-0.01%
2020/03/19	4	13.49	41	13.55	13.70	-37	64,182	-0.06%
2020/03/18	16	13.80	15	13.95	13.80	1	62,953	0.00%
2020/03/17	68.6	13.81	11	13.77	13.75	57.6	63,999	0.09%
2020/03/16	18	13.99	7	13.86	13.90	11	62,787	0.02%
2020/03/13	5	13.75	7	13.80	14.05	-2	62,351	0.00%
2020/03/12	25	14.33	91.1	14.18	14.35	-66.1	59,958	-0.11%
2020/03/11	6	14.96	20	15.00	14.80	-14	59,482	-0.02%
2020/03/10	55	14.91	0	0.00	14.95	55	62,360	0.09%
2020/03/09	17	14.96	3	15.03	15.05	14	64,150	0.02%
2020/03/06	11	15.45	17	15.46	15.45	-6	63,632	-0.01%
2020/03/05	11	15.86	4	15.90	15.70	7	63,539	0.01%
2020/03/04	0	0.00	6	15.78	15.80	-6	63,316	-0.01%
2020/03/03	10	15.47	2	15.43	15.50	8	62,472	0.01%
2020/03/02	25	15.39	2	15.30	15.25	23	61,686	0.04%
2020/02/27	12	15.38	3	15.50	15.30	9	62,945	0.01%
2020/02/26	4	15.61	0	0.00	15.60	4	64,398	0.01%
2020/02/25	0	0.00	2	15.95	15.90	-2	64,107	0.00%
2020/02/24	2	15.90	2	15.80	15.80	0	64,165	0.00%
2020/02/21	40	16.11	7	16.13	16.05	33	64,377	0.05%
2020/02/20	5	16.30	0	0.00	16.30	5	64,428	0.01%
2020/02/19	30	16.15	0	0.00	16.10	30	64,719	0.05%
2020/02/18	15	16.25	20	16.20	16.15	-5	64,882	-0.01%
2020/02/17	4	16.45	0	0.00	16.40	4	65,096	0.01%
2020/02/14	10	16.60	12	16.57	16.50	-2	64,968	0.00%
2020/02/13	21	16.90	2	16.80	16.85	19	64,827	0.03%
2020/02/12	11	16.75	10	16.76	16.90	1	64,256	0.00%
2020/02/11	7	16.76	16	16.78	16.70	-9	63,337	-0.01%
2020/02/10	5	16.35	12	16.41	16.40	-7	62,858	-0.01%
2020/02/07	4.1	16.36	20	16.28	16.35	-15.9	62,989	-0.03%
2020/02/06	11	16.20	10	16.15	16.25	1	62,509	0.00%
2020/02/05	10	15.55	16	15.54	15.50	-6	61,453	-0.01%
2020/02/04	14	15.02	0	0.00	15.20	14	61,733	0.02%
2020/02/03	5	14.80	5	14.75	15.00	0	62,172	0.00%
2020/01/31	16	15.08	2	15.05	14.90	14	61,934	0.02%
2020/01/30	9	15.03	1	15.05	15.10	8	61,854	0.01%
2020/01/20	4	16.10	7	16.13	16.05	-3	59,946	-0.01%
2020/01/17	0.1	15.95	0	0.00	16.00	0.1	60,154	0.00%
2020/01/16	3	16.00	0	0.00	16.15	3	61,668	0.00%
2020/01/15	0	0.00	1	16.25	16.15	-1	61,630	0.00%
2020/01/14	7	16.13	6	16.38	16.25	1	61,416	0.00%
2020/01/13	2	16.10	0	0.00	16.05	2	60,610	0.00%
2020/01/10	2	16.00	1	16.15	16.15	1	60,958	0.00%
2020/01/09	0	0.00	4	16.10	16.05	-4	60,708	-0.01%
2020/01/08	8	15.78	0	0.00	15.75	8	60,347	0.01%
2020/01/07	2	15.90	17.9	15.90	16.00	-15.9	60,145	-0.03%
2020/01/06	0	0.00	1	16.10	16.05	-1	60,234	0.00%
2020/01/03	1	16.40	1	16.20	16.30	0	60,126	0.00%
2020/01/02	5	16.60	7.6	16.59	16.55	-2.6	59,670	0.00%
2019/12/31	0	0.00	8	16.50	16.45	-8	59,386	-0.01%
2019/12/27	0	0.00	1	16.70	16.70	-1	58,645	0.00%
2019/12/26	1	16.45	0	0.00	16.55	1	58,263	0.00%
2019/12/25	0	0.00	30	16.68	16.65	-30	58,263	-0.05%
2019/12/23	0	0.00	1	16.60	16.55	-1	58,723	0.00%
2019/12/19	2	16.53	17	16.55	16.70	-15	58,450	-0.03%
2019/12/18	20	16.81	35	16.76	16.80	-15	57,912	-0.03%
2019/12/17	6.4	16.98	0	0.00	17.00	6.4	57,380	0.01%
2019/12/16	0	0.00	7	16.73	16.65	-7	56,165	-0.01%
2019/12/13	25.1	16.50	10	16.50	16.60	15.1	55,271	0.03%
2019/12/12	30	16.61	32	16.67	16.60	-2	54,342	0.00%
2019/12/11	6	16.28	1	16.20	16.25	5	52,102	0.01%
2019/12/10	10	16.40	5.7	16.44	16.45	4.3	51,432	0.01%
2019/12/09	7	16.36	5	16.31	16.25	2	50,851	0.00%
2019/12/06	9	16.23	8	16.24	16.20	1	50,068	0.00%
2019/12/05	47	16.36	78	16.50	16.55	-31	48,465	-0.06%
2019/12/04	21	15.77	87.2	15.81	15.85	-66.2	44,929	-0.15%
2019/12/03	5	15.20	11.6	15.29	15.35	-6.6	42,212	-0.02%
2019/12/02	10.1	15.10	5.4	15.05	15.10	4.7	42,021	0.01%
2019/11/29	10	14.95	36	14.97	14.95	-26	41,177	-0.06%
2019/11/28	0	0.00	10	15.10	15.10	-10	40,556	-0.02%
2019/11/27	0	0.00	4	15.28	15.20	-4	40,534	-0.01%
2019/11/26	63	15.32	19.8	15.24	15.20	43.2	40,022	0.11%
2019/11/25	59	15.39	101.4	15.33	15.00	-42.4	37,584	-0.11%	大賣/
2019/11/22	3	14.65	3	14.62	14.60	0	35,810	0.00%
2019/11/20	2	14.65	12	14.72	14.75	-10	35,330	-0.03%
2019/11/19	30	14.47	0	0.00	14.55	30	34,855	0.09%
2019/11/18	26	14.69	3.3	14.56	14.50	22.7	34,652	0.07%
2019/11/15	0	0.00	2	14.45	14.30	-2	34,056	-0.01%
2019/11/14	6	14.43	9	14.50	14.50	-3	33,776	-0.01%
2019/11/13	10	14.25	1	14.30	14.20	9	33,490	0.03%
2019/11/12	10	14.30	1	14.30	14.30	9	33,222	0.03%
2019/11/08	0	0.00	5.9	14.25	14.25	-5.9	32,678	-0.02%
2019/11/06	0	0.00	2	14.40	14.50	-2	32,375	-0.01%
2019/11/05	30	14.45	0	0.00	14.50	30	32,028	0.09%
2019/11/04	2	14.65	185	14.76	14.65	-183	31,829	-0.57%	大賣/鉅額交易
2019/11/01	2	14.48	7	14.51	14.50	-5	30,939	-0.02%
2019/10/31	15	13.95	0	0.00	14.00	15	30,126	0.05%
2019/10/30	10	14.50	0	0.00	14.40	10	29,151	0.03%
2019/10/28	0	0.00	85	14.25	14.25	-85	28,678	-0.30%
2019/10/25	2	14.35	1	14.35	14.40	1	28,677	0.00%
2019/10/24	0	0.00	770	14.64	14.55	-770	29,021	-2.65%	大賣/鉅額交易
2019/10/23	0	0.00	9	14.02	14.05	-9	28,559	-0.03%
2019/10/22	0	0.00	12.9	14.07	14.00	-12.9	28,738	-0.04%
2019/10/21	0	0.00	67	13.95	13.90	-67	28,836	-0.23%
2019/10/18	0	0.00	19	13.86	13.95	-19	29,156	-0.07%
2019/10/17	0	0.00	30	13.75	13.80	-30	28,861	-0.10%
2019/10/16	15	13.70	14	13.71	13.75	1	28,904	0.00%
2019/10/15	22	13.52	2	13.70	13.70	20	29,141	0.07%
2019/10/08	1	13.35	0	0.00	13.35	1	30,140	0.00%
2019/10/07	0	0.00	3	13.37	13.35	-3	31,325	-0.01%
2019/10/03	10	13.35	0	0.00	13.40	10	32,287	0.03%
2019/09/27	10	13.50	1	13.55	13.40	9	32,330	0.03%
2019/09/26	36	13.72	4	13.90	13.60	32	32,347	0.10%
2019/09/25	2	13.60	0	0.00	13.60	2	31,787	0.01%
2019/09/24	10	13.70	0	0.00	13.65	10	32,093	0.03%
2019/09/23	2	13.75	70	13.75	13.70	-68	32,081	-0.21%
2019/09/20	0	0.00	7	13.76	13.80	-7	32,701	-0.02%
2019/09/19	0	0.00	1	13.65	13.60	-1	32,999	0.00%
2019/09/18	0	0.00	6	13.56	13.55	-6	33,046	-0.02%
2019/09/17	3	13.43	0	0.00	13.55	3	33,172	0.01%
2019/09/12	1	13.75	5	13.80	13.70	-4	33,943	-0.01%
2019/09/11	1	13.60	18	13.65	13.70	-17	34,415	-0.05%
2019/09/10	10	13.60	36	13.61	13.60	-26	34,769	-0.07%
2019/09/09	0	0.00	10	13.64	13.60	-10	34,922	-0.03%
2019/09/06	3	13.60	0	0.00	13.55	3	35,167	0.01%
2019/09/04	2	13.25	1	13.55	13.60	1	36,117	0.00%
2019/08/29	4	13.15	1	13.20	13.20	3	36,418	0.01%
2019/08/27	0.4	12.95	1	13.10	13.05	-0.6	37,310	0.00%
2019/08/26	30	13.08	0	0.00	13.00	30	36,806	0.08%
2019/08/21	3	13.45	1	13.45	13.50	2	38,340	0.01%
2019/08/20	52	13.45	4	13.46	13.50	48	38,472	0.12%
2019/08/19	2	13.35	1	13.45	13.45	1	38,550	0.00%
2019/08/16	0	0.00	10	13.40	13.35	-10	38,945	-0.03%
2019/08/14	1	13.10	0	0.00	13.10	1	39,094	0.00%
2019/08/13	1	13.05	0	0.00	12.95	1	39,437	0.00%
2019/08/12	2	13.05	2	13.20	13.00	0	40,014	0.00%
2019/08/08	1	13.10	10	13.15	13.30	-9	40,174	-0.02%
2019/08/07	2	13.05	0	0.00	13.10	2	40,616	0.00%
2019/08/06	0	0.00	141	12.95	13.00	-141	41,236	-0.34%	大賣/鉅額交易
2019/08/05	16	13.04	5	13.05	13.10	11	41,158	0.03%
2019/07/31	4	13.70	4	13.78	13.80	0	41,589	0.00%
2019/07/30	0	0.00	16	13.69	13.60	-16	41,547	-0.04%
2019/07/29	9	13.39	3	13.40	13.40	6	42,451	0.01%
2019/07/26	22	13.25	24.1	13.38	13.20	-2.1	43,522	0.00%
2019/07/25	3	13.73	0	0.00	13.55	3	43,076	0.01%
2019/07/24	2	13.85	10	13.85	13.85	-8	42,599	-0.02%
2019/07/23	29	13.61	0	0.00	13.60	29	43,191	0.07%
2019/07/22	15	13.65	2	13.80	13.60	13	46,313	0.03%
2019/07/18	15	13.78	2	13.85	13.80	13	49,083	0.03%
2019/07/17	12	13.79	2	13.83	13.75	10	49,204	0.02%
2019/07/16	21	14.07	0	0.00	14.00	21	49,068	0.04%
2019/07/15	4	14.66	3	14.65	14.90	1	48,366	0.00%
2019/07/12	11	14.64	6	14.72	14.60	5	48,061	0.01%
2019/07/11	4	14.91	12	14.81	14.95	-8	48,016	-0.02%
2019/07/10	5	14.56	38	14.55	14.65	-33	47,017	-0.07%
2019/07/09	1	13.90	3	14.05	14.00	-2	46,368	0.00%
2019/07/08	7	13.88	0	0.00	13.95	7	46,253	0.02%
2019/07/05	3	14.02	2	14.10	14.10	1	47,321	0.00%
2019/07/04	3	14.02	0	0.00	14.15	3	47,788	0.01%
2019/07/03	5	14.05	2	14.15	14.05	3	49,026	0.01%
2019/07/02	2	14.30	0	0.00	14.25	2	50,407	0.00%
2019/07/01	1	14.25	14	14.30	14.35	-13	50,484	-0.03%
2019/06/28	1	14.05	3	14.05	13.95	-2	50,026	0.00%
2019/06/27	0	0.00	2	14.10	14.00	-2	49,866	0.00%
2019/06/26	0	0.00	2	13.85	13.80	-2	49,185	0.00%
2019/06/24	0	0.00	58	13.74	13.75	-58	48,326	-0.12%
2019/06/21	0	0.00	2	13.63	13.70	-2	48,122	0.00%
2019/06/20	1	13.40	5	13.55	13.40	-4	47,940	-0.01%
2019/06/19	1	13.55	24	13.58	13.65	-23	47,753	-0.05%
2019/06/18	6	13.26	9	13.40	13.25	-3	47,401	-0.01%
2019/06/17	0	0.00	49	13.69	13.65	-49	47,025	-0.10%
2019/06/14	0	0.00	3	13.65	13.70	-3	46,947	-0.01%
2019/06/13	10	13.80	12	13.68	13.75	-2	46,850	0.00%
2019/06/12	0	0.00	58	13.50	13.55	-58	46,163	-0.13%
2019/06/11	1	13.40	11	13.38	13.40	-10	45,955	-0.02%
2019/06/10	0	0.00	6	13.22	13.30	-6	45,689	-0.01%
2019/06/06	1	13.05	0	0.00	13.05	1	45,485	0.00%
2019/06/05	2	13.05	12	12.96	12.90	-10	45,646	-0.02%
2019/06/03	0	0.00	3	13.20	13.20	-3	45,972	-0.01%
2019/05/31	1	12.85	8	12.85	12.90	-7	45,620	-0.02%
2019/05/30	1	12.55	0	0.00	12.75	1	45,499	0.00%
2019/05/29	2	12.55	16	12.36	12.60	-14	45,236	-0.03%
2019/05/28	11	12.52	13	12.45	12.45	-2	45,783	0.00%
2019/05/27	1	13.00	5	12.90	12.80	-4	44,866	-0.01%
2019/05/24	0	0.00	6	13.01	12.95	-6	45,415	-0.01%
2019/05/23	0	0.00	1	12.85	12.85	-1	45,609	0.00%
2019/05/22	0	0.00	2	13.00	13.00	-2	45,395	0.00%
2019/05/21	2	12.93	0	0.00	12.95	2	45,333	0.00%
2019/05/20	5.6	12.79	0	0.00	12.75	5.6	44,927	0.01%
2019/05/17	21	13.05	3	13.02	13.00	18	44,680	0.04%
2019/05/16	5	12.90	2	13.00	12.95	3	44,361	0.01%
2019/05/15	1.4	12.90	0	0.00	12.90	1.4	44,274	0.00%
2019/05/13	1	12.95	86.8	13.06	12.95	-85.8	44,264	-0.19%
2019/05/10	10	13.30	4	13.15	13.20	6	45,053	0.01%
2019/05/09	17	13.14	5	13.23	13.15	12	46,066	0.03%
2019/05/08	1	13.40	77	13.45	13.45	-76	45,661	-0.17%
2019/05/07	5	13.51	4	13.54	13.60	1	45,337	0.00%
2019/05/06	208	13.38	14	13.54	13.20	194	45,164	0.43%	大買/鉅額交易
2019/05/03	2	13.78	31	13.71	13.85	-29	43,809	-0.07%
2019/05/02	11	13.44	1	13.50	13.55	10	42,513	0.02%
2019/04/30	38	13.37	8	13.36	13.45	30	42,220	0.07%
2019/04/29	1	13.35	3	13.38	13.35	-2	42,178	0.00%
2019/04/26	60	13.07	37	13.31	13.45	23	41,481	0.06%
2019/04/25	144	12.98	132	13.06	13.10	12	38,536	0.03%	大買/大賣/
2019/04/24	10	12.05	0	0.00	11.95	10	35,954	0.03%
2019/04/23	10	11.95	6	11.90	11.95	4	35,872	0.01%
2019/04/22	20	12.03	5	12.00	11.90	15	35,840	0.04%
2019/04/19	0	0.00	10	12.05	12.10	-10	35,759	-0.03%
2019/04/17	2	12.35	43	12.30	12.20	-41	35,726	-0.11%
2019/04/12	10	12.20	30.2	12.19	12.20	-20.2	35,422	-0.06%
2019/04/11	67	12.26	7	12.30	12.10	60	35,956	0.17%
2019/04/10	100	12.25	16	12.18	12.25	84	34,781	0.24%
2019/04/09	266	12.11	47	12.22	12.30	219	34,256	0.64%	大買/鉅額交易
2019/04/08	37	11.87	67	11.81	11.90	-30	33,154	-0.09%
2019/04/03	7	11.65	0	0.00	11.55	7	31,607	0.02%
2019/04/02	10	11.65	0	0.00	11.60	10	31,439	0.03%
2019/04/01	1	11.60	0	0.00	11.55	1	31,542	0.00%
2019/03/29	5	11.65	0	0.00	11.65	5	31,407	0.02%
2019/03/28	1	11.60	0	0.00	11.65	1	32,107	0.00%
2019/03/27	15	11.68	50	11.65	11.65	-35	32,459	-0.11%
2019/03/26	6	11.73	0	0.00	11.65	6	33,005	0.02%
2019/03/25	1	11.70	1	11.80	11.65	0	33,511	0.00%
2019/03/22	6	11.66	1	11.75	11.80	5	33,677	0.01%
2019/03/21	21	11.60	1	11.65	11.60	20	33,948	0.06%
2019/03/20	10.4	11.65	9	11.59	11.55	1.4	34,507	0.00%
2019/03/19	44	11.75	2	11.70	11.70	42	34,849	0.12%
2019/03/15	5	11.50	4	11.58	11.65	1	35,250	0.00%
2019/03/14	1	11.50	0	0.00	11.45	1	35,457	0.00%
2019/03/13	1	11.55	0	0.00	11.55	1	36,052	0.00%
2019/03/12	3	11.65	23	11.62	11.65	-20	36,451	-0.05%
2019/03/11	10	11.52	21.1	11.50	11.45	-11.1	37,138	-0.03%
2019/03/08	18	11.65	20	11.65	11.60	-2	37,617	-0.01%
2019/03/07	10	11.84	51	11.93	11.85	-41	38,987	-0.11%
2019/03/06	10	11.75	25	11.70	11.70	-15	38,863	-0.04%
2019/03/05	10	11.55	0	0.00	11.60	10	39,432	0.03%
2019/03/04	0	0.00	5	11.43	11.45	-5	39,877	-0.01%
2019/02/27	0	0.00	2	11.40	11.45	-2	40,127	0.00%
2019/02/26	1	11.70	17	11.70	11.65	-16	39,536	-0.04%
2019/02/22	2	11.40	16	11.38	11.50	-14	39,200	-0.04%
2019/02/21	12	11.45	8	11.40	11.45	4	39,132	0.01%
2019/02/20	20	11.40	9	11.41	11.40	11	39,426	0.03%
2019/02/19	46	11.45	5	11.45	11.45	41	40,431	0.10%
2019/02/18	25	11.46	15	11.50	11.45	10	41,654	0.02%
2019/02/15	21	11.34	32	11.38	11.40	-11	42,594	-0.03%
2019/02/14	5	11.25	0	0.00	11.30	5	43,956	0.01%
2019/02/13	41	11.05	5	11.10	11.10	36	45,073	0.08%
2019/02/12	14	10.87	1	11.10	11.10	13	45,915	0.03%
2019/02/11	24	10.88	1	11.10	10.85	23	47,306	0.05%
2019/01/30	30	11.31	0	0.00	11.35	30	47,633	0.06%
2019/01/29	0	0.00	19	11.91	12.00	-19	49,530	-0.04%
2019/01/28	17	11.81	0	0.00	11.85	17	52,803	0.03%
2019/01/25	15	11.84	10	11.90	11.95	5	53,416	0.01%
2019/01/23	4	11.55	6	11.59	11.55	-2	55,140	0.00%
2019/01/22	15	11.70	14	11.67	11.70	1	56,239	0.00%
2019/01/21	26	11.67	44	11.64	11.70	-18	56,913	-0.03%
2019/01/18	0	0.00	20	11.30	11.40	-20	58,168	-0.03%
2019/01/17	2	11.25	0	0.00	11.25	2	58,918	0.00%
2019/01/16	23	11.24	0	0.00	11.30	23	59,241	0.04%
2019/01/15	0	0.00	2	11.20	11.25	-2	59,524	0.00%
2019/01/14	1	11.15	0	0.00	11.10	1	59,669	0.00%
2019/01/10	3	11.10	0	0.00	11.15	3	60,990	0.00%
2019/01/09	0	0.00	5	11.10	11.10	-5	61,333	-0.01%
2019/01/08	4	11.00	0	0.00	10.95	4	61,643	0.01%
2019/01/07	5	11.00	0	0.00	11.00	5	62,061	0.01%
2019/01/04	7	10.66	0	0.00	10.70	7	62,876	0.01%
2019/01/02	2	11.20	0	0.00	11.10	2	64,165	0.00%
2018/12/28	1	11.25	0	0.00	11.25	1	64,212	0.00%
2018/12/26	0	0.00	2	11.20	11.20	-2	65,347	0.00%
2018/12/22	2	11.30	0	0.00	11.25	2	65,269	0.00%
2018/12/19	12	11.28	0	0.00	11.30	12	64,625	0.02%
2018/12/18	4	11.25	0	0.00	11.20	4	64,141	0.01%
2018/12/17	33	11.44	62.9	11.50	11.40	-29.9	64,161	-0.05%
2018/12/14	1	11.40	50	11.35	11.35	-49	63,758	-0.08%
2018/12/13	63	11.54	2	11.40	11.50	61	63,552	0.10%
2018/12/12	51	11.35	3.1	11.12	11.30	47.9	62,974	0.08%
2018/12/11	5	11.05	50	11.04	11.00	-45	62,609	-0.07%
2018/12/10	1	11.10	0	0.00	11.10	1	62,445	0.00%
2018/12/07	4	11.21	1	11.15	11.20	3	62,545	0.00%
2018/12/06	5	11.27	1	11.35	11.30	4	62,460	0.01%
2018/12/05	9.4	11.63	101	11.60	11.55	-91.6	62,709	-0.15%	大賣/
2018/12/04	10	11.80	1	11.90	11.80	9	64,067	0.01%
2018/12/03	106	11.80	4	11.79	11.70	102	63,961	0.16%	大買/鉅額交易
2018/11/30	0	0.00	50	11.65	11.55	-50	63,342	-0.08%
2018/11/29	22	11.65	9	11.76	11.50	13	62,078	0.02%
2018/11/28	21	11.69	40	11.68	11.75	-19	61,492	-0.03%
2018/11/27	55	11.75	12	11.52	11.75	43	61,005	0.07%
2018/11/26	15	11.42	16	11.45	11.50	-1	60,914	0.00%
2018/11/23	0	0.00	14	11.23	11.15	-14	60,631	-0.02%
2018/11/22	11	11.06	0	0.00	11.20	11	60,615	0.02%
2018/11/21	0	0.00	11	11.10	11.00	-11	60,377	-0.02%
2018/11/20	1	11.00	9	11.01	11.00	-8	60,254	-0.01%
2018/11/19	50	11.00	0	0.00	11.10	50	60,101	0.08%
2018/11/16	16	11.20	6	11.18	11.00	10	59,556	0.02%
2018/11/15	4	11.08	44	10.99	11.20	-40	58,804	-0.07%
2018/11/14	2	10.68	124	10.61	10.80	-122	58,675	-0.21%	大賣/鉅額交易
2018/11/13	122	10.49	0	0.00	10.45	122	58,016	0.21%	大買/鉅額交易
2018/11/12	11	10.56	15	10.55	10.70	-4	56,670	-0.01%
2018/11/09	25	10.64	14	10.58	10.60	11	55,704	0.02%
2018/11/08	5	10.81	27	10.80	10.85	-22	54,920	-0.04%
2018/11/07	9	10.90	7	11.04	10.95	2	52,824	0.00%
2018/11/06	176.5	10.99	8	10.94	10.90	168.5	52,067	0.32%	大買/鉅額交易
2018/11/05	160	10.96	35	10.93	10.75	125	49,438	0.25%	大買/鉅額交易
2018/11/02	5	11.78	2	11.80	11.90	3	46,726	0.01%
2018/11/01	2	11.90	5	11.97	11.95	-3	46,357	-0.01%
2018/10/31	42	11.72	2	11.75	11.80	40	45,745	0.09%
2018/10/30	31	11.78	0	0.00	11.70	31	45,289	0.07%
2018/10/29	16	11.63	1	11.70	11.60	15	45,018	0.03%
2018/10/26	71	11.78	0	0.00	11.70	71	44,527	0.16%
2018/10/25	104	12.29	0	0.00	12.30	104	42,800	0.24%	大買/鉅額交易
2018/10/24	16	12.68	5	12.90	12.65	11	43,551	0.03%
2018/10/23	8	12.84	0	0.00	12.75	8	43,497	0.02%
2018/10/22	54	13.10	0	0.00	13.10	54	43,674	0.12%
2018/10/19	13	13.26	0	0.00	13.30	13	46,222	0.03%
2018/10/18	60	13.31	10	13.60	13.25	50	46,155	0.11%
2018/10/17	14	13.48	0	0.00	13.60	14	46,717	0.03%
2018/10/16	65	13.21	0	0.00	13.20	65	47,641	0.14%
2018/10/15	3	13.55	11	13.47	13.35	-8	48,354	-0.02%
2018/10/12	119	13.72	0	0.00	13.65	119	48,581	0.24%	大買/鉅額交易
2018/10/11	2	13.80	2	14.00	13.75	0	48,376	0.00%
2018/10/09	140	14.65	3	14.55	14.80	137	46,921	0.29%	大買/鉅額交易
2018/10/08	0	0.00	20	14.80	14.80	-20	46,698	-0.04%
2018/10/05	5	14.96	0	0.00	14.70	5	46,994	0.01%
2018/10/04	5	15.15	0	0.00	15.10	5	47,301	0.01%
2018/10/03	5	15.56	0	0.00	15.50	5	47,153	0.01%
2018/10/02	2	15.68	0	0.00	15.60	2	47,826	0.00%
2018/10/01	1	15.95	0	0.00	15.90	1	48,633	0.00%
2018/09/28	0	0.00	1	16.00	16.15	-1	49,523	0.00%
2018/09/27	0	0.00	1	15.90	15.95	-1	50,001	0.00%
2018/09/25	4	15.73	0	0.00	15.65	4	52,537	0.01%
2018/09/21	0	0.00	6	15.65	15.85	-6	54,935	-0.01%
2018/09/19	3	15.40	2	15.60	15.60	1	55,833	0.00%
2018/09/18	1	15.45	6	15.50	15.30	-5	55,809	-0.01%
2018/09/17	4	15.68	0	0.00	15.60	4	55,895	0.01%
2018/09/14	5	15.74	10	15.74	15.70	-5	56,575	-0.01%
2018/09/13	3	15.40	1.1	15.59	15.60	1.9	56,850	0.00%
2018/09/12	0	0.00	10	15.40	15.40	-10	57,766	-0.02%
2018/09/11	4	15.44	3	15.65	15.65	1	58,683	0.00%
2018/09/10	8	15.68	51	15.85	15.55	-43	59,152	-0.07%
2018/09/07	51	16.41	1	16.30	16.30	50	60,179	0.08%
2018/09/05	8	17.01	0	0.00	17.00	8	67,600	0.01%
2018/09/04	0	0.00	2	17.20	17.20	-2	68,702	0.00%
2018/09/03	5	17.10	0	0.00	17.10	5	68,928	0.01%
2018/08/24	2	17.35	0	0.00	17.30	2	71,036	0.00%
2018/08/23	2	17.55	0	0.00	17.65	2	71,511	0.00%
2018/08/22	12.5	17.78	0	0.00	17.50	12.5	71,751	0.02%
2018/08/21	17	17.72	3	17.80	18.00	14	71,639	0.02%
2018/08/20	0	0.00	19	17.45	17.55	-19	70,717	-0.03%
2018/08/16	0	0.00	8	17.10	17.15	-8	70,149	-0.01%
2018/08/15	8	17.10	5	17.05	16.95	3	70,270	0.00%
2018/08/14	3	17.32	0	0.00	17.40	3	69,527	0.00%
2018/08/13	10	17.58	0.5	17.30	17.30	9.5	69,424	0.01%
2018/08/10	0	0.00	2	17.98	17.95	-2	68,927	0.00%
2018/08/09	1	18.00	10	17.92	17.85	-9	68,630	-0.01%
2018/08/08	1	17.85	1	17.90	17.95	0	68,153	0.00%
2018/08/07	8	17.79	7	17.82	17.85	1	67,885	0.00%
2018/08/06	2	17.88	14	17.87	17.95	-12	67,843	-0.02%
2018/08/03	3	17.55	13	17.48	17.70	-10	67,199	-0.01%
2018/08/01	14	17.32	18	17.30	17.40	-4	66,916	-0.01%
2018/07/31	1	17.30	7	17.44	17.55	-6	67,072	-0.01%
2018/07/30	6	17.08	58	17.09	17.20	-52	65,889	-0.08%
2018/07/27	16	17.39	15	17.45	17.30	1	65,851	0.00%
2018/07/26	112	17.39	13	17.37	17.50	99	66,639	0.15%	大買/
2018/07/25	30	18.30	10	18.30	18.20	20	64,381	0.03%
2018/07/24	8	18.19	6	18.18	18.20	2	64,159	0.00%
2018/07/23	4	18.40	32	18.27	18.25	-28	64,260	-0.04%
2018/07/20	11	18.03	10.2	18.00	17.85	0.8	63,326	0.00%
2018/07/19	5	17.70	13	17.73	17.60	-8	62,664	-0.01%
2018/07/18	10	17.50	3	17.47	17.40	7	62,013	0.01%
2018/07/17	1	17.20	0	0.00	17.25	1	61,422	0.00%
2018/07/16	6	17.29	0	0.00	17.25	6	61,815	0.01%
2018/07/13	15	17.43	2	17.40	17.40	13	61,942	0.02%
2018/07/12	0	0.00	25	17.47	17.45	-25	61,850	-0.04%
2018/07/11	0	0.00	12	16.86	16.90	-12	60,853	-0.02%
2018/07/10	1	17.05	0	0.00	17.00	1	60,529	0.00%
2018/07/09	7	17.60	230	17.60	17.65	-223	59,962	-0.37%	大賣/鉅額交易
2018/07/06	86	17.62	51	17.59	17.60	35	59,385	0.06%
2018/07/05	54	17.61	3	17.93	17.95	51	59,016	0.09%
2018/07/04	70	18.02	5	18.47	17.95	65	58,757	0.11%
2018/07/03	7	17.87	28	17.84	17.95	-21	57,422	-0.04%
2018/07/02	58	18.18	18	18.15	18.20	40	56,258	0.07%
2018/06/28	5	17.25	0	0.00	16.95	5	53,852	0.01%
2018/06/27	1	17.55	0	0.00	17.60	1	53,174	0.00%
2018/06/26	0	0.00	2	17.50	17.60	-2	52,923	0.00%
2018/06/25	3	17.53	0	0.00	17.80	3	52,739	0.01%
2018/06/22	0	0.00	67	17.56	17.80	-67	53,187	-0.13%
2018/06/21	10	17.85	24	17.89	17.65	-14	52,681	-0.03%
2018/06/20	14	18.00	7	18.07	18.05	7	52,687	0.01%
2018/06/19	0	0.00	5	18.30	18.20	-5	51,601	-0.01%
2018/06/15	29	18.34	22	18.33	18.65	7	50,388	0.01%
2018/06/14	36	18.28	18	18.16	18.10	18	49,150	0.04%
2018/06/13	70	17.85	133.4	18.42	18.50	-63.4	46,575	-0.14%	大賣/
2018/06/12	10	16.89	9	16.87	16.85	1	41,408	0.00%
2018/06/11	0	0.00	1	16.75	16.80	-1	38,897	0.00%
2018/06/07	2	16.45	5	16.46	16.60	-3	37,927	-0.01%
2018/06/05	0	0.00	1	16.50	16.50	-1	40,335	0.00%
2018/06/04	3	16.45	0	0.00	16.50	3	42,970	0.01%
2018/06/01	1	16.45	2	16.50	16.45	-1	42,806	0.00%
2018/05/31	1	16.50	14	16.63	16.65	-13	42,565	-0.03%
2018/05/30	200	16.45	2	16.45	16.40	198	41,259	0.48%	大買/鉅額交易
2018/05/29	2	16.40	18	16.41	16.45	-16	40,752	-0.04%
2018/05/28	2	16.38	2	16.35	16.40	0	40,719	0.00%
2018/05/25	0	0.00	13	16.28	16.25	-13	40,569	-0.03%
2018/05/24	1	16.15	0	0.00	16.20	1	40,466	0.00%
2018/05/23	12	16.16	3	16.18	16.20	9	40,673	0.02%
2018/05/22	19	16.31	25	16.42	16.20	-6	40,735	-0.01%
2018/05/21	1	16.15	3	16.07	16.05	-2	40,940	0.00%
2018/05/18	11	16.00	6	16.04	16.05	5	41,616	0.01%
2018/05/17	14	16.29	16	16.39	16.05	-2	42,621	0.00%
2018/05/15	50	16.35	5	16.48	16.45	45	43,123	0.10%
2018/05/14	32	16.11	36	16.23	16.40	-4	44,254	-0.01%
2018/05/11	0	0.00	5	16.11	16.15	-5	44,324	-0.01%
2018/05/10	20	16.18	2	16.18	15.95	18	44,712	0.04%
2018/05/09	14	15.95	65	16.06	16.20	-51	44,941	-0.11%
2018/05/08	1	15.75	0	0.00	15.85	1	45,164	0.00%
2018/05/07	10	15.80	0	0.00	15.65	10	45,297	0.02%
2018/05/04	0	0.00	22	16.18	16.00	-22	45,609	-0.05%
2018/05/03	15	16.04	0	0.00	16.05	15	46,055	0.03%
2018/05/02	13	16.56	24	16.68	16.25	-11	47,853	-0.02%
2018/04/30	6	16.00	7	16.04	16.00	-1	47,249	0.00%
2018/04/26	3	15.70	11	15.79	15.70	-8	48,783	-0.02%
2018/04/25	0	0.00	1	15.50	15.50	-1	48,010	0.00%
2018/04/24	6	15.50	0	0.00	15.35	6	47,840	0.01%
2018/04/23	2	15.60	0	0.00	15.55	2	47,317	0.00%
2018/04/19	0	0.00	14	15.99	15.85	-14	47,214	-0.03%
2018/04/17	0	0.00	2	15.40	15.35	-2	47,212	0.00%
2018/04/13	0	0.00	3	15.50	15.40	-3	47,719	-0.01%
2018/04/12	0	0.00	107.7	15.45	15.45	-107.7	48,192	-0.22%	大賣/鉅額交易
2018/04/11	0	0.00	0.2	15.35	15.40	-0.2	48,436	0.00%
2018/04/10	0	0.00	10	15.40	15.30	-10	48,471	-0.02%
2018/04/03	0	0.00	70	15.39	15.40	-70	48,246	-0.15%
2018/04/02	20	15.48	10	15.55	15.45	10	48,379	0.02%
2018/03/31	11	15.50	10	15.60	15.50	1	48,238	0.00%
2018/03/29	0	0.00	4	15.29	15.30	-4	48,204	-0.01%
2018/03/28	0	0.00	7	15.49	15.40	-7	47,721	-0.01%
2018/03/27	20	15.50	11	15.58	15.55	9	47,941	0.02%
2018/03/26	0	0.00	26	15.20	15.15	-26	47,553	-0.05%
2018/03/23	10	15.05	30	15.05	15.20	-20	47,382	-0.04%
2018/03/22	1	15.20	0	0.00	15.25	1	46,899	0.00%
2018/03/21	11	15.15	10	15.20	15.20	1	46,908	0.00%
2018/03/19	30.1	15.23	0	0.00	15.25	30.1	47,551	0.06%
2018/03/16	0	0.00	25	15.05	15.20	-25	47,298	-0.05%
2018/03/15	1	15.10	0	0.00	15.10	1	46,920	0.00%
2018/03/14	0	0.00	6	15.15	15.10	-6	47,026	-0.01%
2018/03/13	27	15.16	12.6	15.24	15.25	14.4	47,142	0.03%
2018/03/12	0	0.00	35	15.26	15.25	-35	47,420	-0.07%
2018/03/09	37	15.18	19	15.20	15.10	18	47,438	0.04%
2018/03/08	2	15.20	77	15.30	15.45	-75	44,986	-0.17%
2018/03/06	12	14.08	27	14.10	14.15	-15	42,517	-0.04%
2018/03/01	3	13.95	1	14.00	14.00	2	43,342	0.00%
2018/02/27	20	14.15	10	14.20	14.15	10	43,319	0.02%
2018/02/26	1	14.10	3	14.20	14.10	-2	43,333	0.00%
2018/02/22	4	14.00	7.4	13.95	13.95	-3.4	44,258	-0.01%
2018/02/12	3	13.90	0	0.00	13.85	3	45,211	0.01%
2018/02/09	1	14.00	0	0.00	14.05	1	44,669	0.00%
2018/02/08	20	14.20	0	0.00	14.15	20	43,708	0.05%
2018/02/07	0	0.00	2	14.25	14.20	-2	43,641	0.00%
2018/02/06	11	13.96	18	13.87	13.95	-7	43,281	-0.02%
2018/02/05	0	0.00	51	14.50	14.40	-51	41,960	-0.12%
2018/02/02	3	14.50	43.9	14.36	14.55	-40.9	41,965	-0.10%
2018/02/01	20	14.40	0	0.00	14.40	20	42,587	0.05%
2018/01/31	30	14.33	0	0.00	14.25	30	42,179	0.07%
2018/01/30	10	14.60	101	14.50	14.45	-91	41,440	-0.22%	大賣/
2018/01/29	42	14.64	22	14.52	14.55	20	41,629	0.05%
2018/01/26	40	14.45	31	14.60	14.60	9	40,979	0.02%
2018/01/25	76	14.83	40	14.88	14.50	36	39,992	0.09%
2018/01/24	18	14.38	109	14.35	14.40	-91	37,730	-0.24%	大賣/
2018/01/23	100	14.46	86	14.52	14.60	14	37,511	0.04%
2018/01/22	43	14.06	60	14.00	14.00	-17	35,844	-0.05%
2018/01/19	72	14.13	0	0.00	14.20	72	35,161	0.20%
2018/01/18	63	14.36	4	14.35	14.30	59	36,045	0.16%
2018/01/16	0	0.00	70	14.30	14.30	-70	35,618	-0.20%
2018/01/15	2	14.20	11.8	14.25	14.30	-9.8	35,692	-0.03%
2018/01/12	0.4	14.20	0	0.00	14.20	0.4	36,062	0.00%
2018/01/11	23	14.02	0	0.00	14.00	23	36,075	0.06%
2018/01/10	70	14.20	1	14.60	14.20	69	35,791	0.19%
2018/01/08	0	0.00	82.1	14.57	14.70	-82.1	35,563	-0.23%
2018/01/05	1	14.50	4	14.55	14.55	-3	35,936	-0.01%
2018/01/04	2	14.30	1	14.35	14.35	1	36,003	0.00%
2018/01/03	18	14.50	2	14.50	14.40	16	36,672	0.04%
2018/01/02	20	14.25	0	0.00	14.25	20	36,394	0.05%