聯電 (2303)-凱基-和平券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
44.40
漲跌
▼0.50
漲幅
-1.11%
成交量
66,261張
產業
上市半導體類股
5198人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	12.1	44.48	11	44.56	44.40	1.1	49,997	0.00%
2024/11/20	11	45.05	2	45.15	44.90	9	49,392	0.02%
2024/11/19	11	45.45	5	45.67	45.20	6	48,951	0.01%
2024/11/18	23	45.26	2	45.50	45.10	21	48,740	0.04%
2024/11/15	8	45.10	5.1	45.21	45.00	2.9	48,297	0.01%
2024/11/14	69.1	45.23	6	45.31	45.00	63.1	48,549	0.13%
2024/11/13	15	45.84	1	46.30	45.80	14	47,845	0.03%
2024/11/12	20	45.93	26	46.00	46.10	-6	48,554	-0.01%
2024/11/11	13.5	46.21	34.1	45.99	46.55	-20.6	48,056	-0.04%
2024/11/08	31	46.98	24	47.15	46.65	7	48,291	0.01%
2024/11/07	33.1	46.55	26	47.43	47.15	7	48,777	0.01%
2024/11/06	36	45.83	36	45.93	45.85	0	47,928	0.00%
2024/11/05	47.9	45.27	29	45.18	45.35	18.9	47,724	0.04%
2024/11/04	60.2	46.21	1.1	46.03	46.00	59	47,834	0.12%
2024/11/01	45.3	46.25	4.7	46.45	46.60	40.6	48,746	0.08%
2024/10/30	37.1	48.07	1	48.05	48.15	36.1	47,926	0.08%
2024/10/29	53.5	48.33	1	48.35	48.40	52.5	49,966	0.11%
2024/10/28	21.4	49.58	0	0.00	49.25	21.4	49,415	0.04%
2024/10/25	23	49.98	0.1	50.10	49.80	23	49,522	0.05%
2024/10/24	22.6	49.97	1	49.95	49.90	21.6	49,709	0.04%
2024/10/23	5	50.30	0	0.00	50.20	5	50,367	0.01%
2024/10/22	7	50.66	1.5	50.80	50.70	5.5	50,520	0.01%
2024/10/21	17.4	50.26	2	50.80	50.90	15.4	51,130	0.03%
2024/10/18	100	50.96	51.3	50.70	50.50	48.7	51,057	0.10%
2024/10/17	5.2	51.72	0.1	51.70	51.70	5.1	51,088	0.01%
2024/10/16	5	51.60	0	0.00	51.70	5	51,776	0.01%
2024/10/15	1	52.80	4	52.63	52.60	-3	51,685	-0.01%
2024/10/14	0	0.00	6	52.42	52.50	-6	52,033	-0.01%
2024/10/11	2.4	52.05	6.3	52.11	51.80	-3.9	53,193	-0.01%
2024/10/09	25	52.12	1	52.10	51.90	24	53,664	0.04%
2024/10/08	2.2	52.17	1	52.50	52.60	1.2	53,909	0.00%
2024/10/07	3	52.60	2	52.85	52.90	1	54,639	0.00%
2024/10/04	34.1	52.52	1	52.90	52.60	33.1	55,924	0.06%
2024/10/01	5	53.80	1	53.70	53.70	4	55,799	0.01%
2024/09/30	4.1	54.08	3	54.53	53.80	1.1	57,221	0.00%
2024/09/27	0	0.00	15	55.09	55.00	-15	58,393	-0.03%
2024/09/26	2	54.90	15	54.90	54.90	-13	61,680	-0.02%
2024/09/25	0	0.00	6.6	54.58	54.50	-6.6	63,312	-0.01%
2024/09/24	0.1	53.80	1	54.00	53.90	-0.9	63,917	0.00%
2024/09/23	1	53.90	4	53.85	54.00	-3	64,316	0.00%
2024/09/20	17.4	53.30	1	53.30	53.80	16.4	64,481	0.03%
2024/09/19	2	53.65	2	53.95	53.70	0	64,452	0.00%
2024/09/18	5.3	53.53	0	0.00	53.80	5.3	64,841	0.01%
2024/09/16	2	54.55	0	0.00	54.50	2	65,186	0.00%
2024/09/13	3.2	54.37	2.5	54.32	54.60	0.7	65,756	0.00%
2024/09/12	2	54.95	2.4	55.04	55.20	-0.4	66,164	0.00%
2024/09/11	0	0.00	2	53.70	54.00	-2	66,372	0.00%
2024/09/10	3	53.33	0	0.00	53.30	3	66,769	0.00%
2024/09/09	5.1	53.14	3	53.40	53.80	2.1	67,020	0.00%
2024/09/06	1	54.30	37.2	54.22	54.50	-36.2	67,897	-0.05%
2024/09/05	0	0.00	7	54.30	53.90	-7	68,252	-0.01%
2024/09/04	15.2	53.00	5	53.70	53.30	10.2	68,709	0.01%
2024/09/03	0	0.00	22	55.31	55.10	-22	68,165	-0.03%
2024/09/02	33.1	55.18	39	55.29	55.40	-5.9	68,395	-0.01%
2024/08/30	2	54.90	11	55.25	55.50	-9	68,936	-0.01%
2024/08/29	4	54.62	1	54.70	54.60	3	69,139	0.00%
2024/08/28	2	55.20	12.3	54.97	55.20	-10.3	69,961	-0.01%
2024/08/27	13.4	54.27	0	0.00	54.00	13.4	72,244	0.02%
2024/08/26	4	55.13	40	55.33	55.10	-36	72,834	-0.05%
2024/08/23	11	55.16	4	55.20	55.60	7	73,638	0.01%
2024/08/22	13.3	55.85	19.4	55.64	55.90	-6.2	74,430	-0.01%
2024/08/21	1	55.50	2.6	55.96	56.00	-1.6	76,255	0.00%
2024/08/20	44	56.02	11	56.19	56.00	33	76,891	0.04%
2024/08/19	3	55.67	6.1	55.77	56.00	-3.1	78,333	0.00%
2024/08/16	2	55.50	25.2	55.83	55.80	-23.2	80,170	-0.03%
2024/08/15	9.5	55.17	1	55.40	54.70	8.5	80,736	0.01%
2024/08/14	0	0.00	78.2	55.55	55.70	-78.2	81,064	-0.10%
2024/08/13	13	54.77	9.2	54.59	54.80	3.8	80,493	0.00%
2024/08/12	1	54.20	57.7	54.49	54.70	-56.7	80,521	-0.07%
2024/08/09	1	53.90	25	54.04	53.90	-24	80,251	-0.03%
2024/08/08	6	52.18	6	52.52	52.80	0	79,459	0.00%
2024/08/07	1	52.10	36	52.13	53.00	-35	79,367	-0.04%
2024/08/06	7	50.16	18	50.97	51.70	-11	79,133	-0.01%
2024/08/05	51.1	50.53	47	50.32	49.95	4.1	78,103	0.01%
2024/08/02	10.4	52.26	60	52.34	52.90	-49.6	76,801	-0.06%
2024/08/01	1	53.70	71.6	53.58	53.90	-70.6	75,939	-0.09%
2024/07/31	4	49.84	20	49.70	50.40	-16	73,711	-0.02%
2024/07/30	41.6	49.44	1	49.40	50.00	40.6	73,880	0.05%
2024/07/29	12	50.25	17	51.35	50.20	-5	73,955	-0.01%
2024/07/26	42.5	49.42	36	49.63	50.70	6.5	73,898	0.01%
2024/07/23	5.1	50.90	3	51.03	51.30	2.1	73,106	0.00%
2024/07/22	54.5	50.23	42	50.38	50.20	12.5	72,947	0.02%
2024/07/19	69.7	52.00	38	51.89	51.90	31.7	72,594	0.04%
2024/07/18	31.3	51.95	20	51.90	52.70	11.3	72,542	0.02%
2024/07/17	1	53.10	19.4	53.03	53.00	-18.4	72,016	-0.03%
2024/07/16	8	53.19	0	0.00	53.00	8	72,177	0.01%
2024/07/15	5	53.24	85	53.27	53.40	-80	73,383	-0.11%
2024/07/12	73.3	53.28	50	53.00	53.00	23.3	73,242	0.03%
2024/07/11	8.3	54.44	0.2	54.60	54.70	8.1	72,468	0.01%
2024/07/10	34	54.35	36.1	54.80	54.70	-2.1	72,888	0.00%
2024/07/09	7.2	55.48	17.8	55.32	55.30	-10.6	72,900	-0.01%
2024/07/08	6	54.40	23.4	54.58	55.30	-17.4	72,169	-0.02%
2024/07/05	16.1	53.70	13	53.65	53.50	3.1	71,097	0.00%
2024/07/04	50.5	53.84	73.6	53.97	54.00	-23.1	71,894	-0.03%
2024/07/03	12.1	52.81	10	52.78	52.70	2.1	71,067	0.00%
2024/07/02	138.5	52.42	88	52.56	52.70	50.5	69,794	0.07%	大買/
2024/07/01	4	56.63	33.6	56.71	56.90	-29.6	66,531	-0.04%
2024/06/28	34.2	55.96	8	55.71	55.70	26.2	64,990	0.04%
2024/06/27	79	55.81	66.2	56.01	56.40	12.8	64,422	0.02%
2024/06/26	24.3	56.56	0.3	56.30	56.60	24.1	65,674	0.04%
2024/06/25	56.2	56.05	54	56.20	56.40	2.2	66,334	0.00%
2024/06/24	38	57.09	40.3	56.93	56.80	-2.3	66,030	0.00%
2024/06/21	44	57.44	114.2	57.74	57.70	-70.2	66,220	-0.11%	大賣/
2024/06/20	0	0.00	16.5	57.18	57.50	-16.5	66,036	-0.02%
2024/06/19	57	56.80	5.2	56.88	56.80	51.8	66,578	0.08%
2024/06/18	4	56.68	14.5	56.67	56.80	-10.5	66,849	-0.02%
2024/06/17	26.2	55.80	36.1	56.54	56.70	-9.9	68,203	-0.01%
2024/06/14	5	56.44	51	56.30	56.30	-46	69,720	-0.07%
2024/06/13	2	56.50	21.4	56.10	56.40	-19.4	70,055	-0.03%
2024/06/12	40	54.66	18	54.41	54.90	22	69,828	0.03%
2024/06/11	23	54.98	25	55.02	55.10	-2	70,325	0.00%
2024/06/07	13	54.35	13.2	54.89	55.10	-0.2	71,327	0.00%
2024/06/06	3	54.00	15.5	54.02	54.20	-12.5	71,877	-0.02%
2024/06/05	28.5	53.48	16	53.20	53.50	12.5	72,855	0.02%
2024/06/04	47.3	54.32	3	54.23	54.30	44.3	76,468	0.06%
2024/06/03	46.7	54.77	26.1	55.41	55.00	20.6	77,218	0.03%
2024/05/31	30	55.79	4	55.30	55.00	26	76,844	0.03%
2024/05/30	3	55.57	6	55.77	55.80	-3	74,797	0.00%
2024/05/29	31.2	56.25	11	56.65	55.90	20.2	74,439	0.03%
2024/05/28	20	56.62	23	57.10	56.40	-3	73,976	0.00%
2024/05/27	20.7	56.91	67.2	56.99	56.60	-46.5	73,775	-0.06%
2024/05/24	46.1	54.79	62	55.22	54.60	-15.9	72,065	-0.02%
2024/05/23	25	55.22	71.2	55.67	56.00	-46.2	71,560	-0.06%
2024/05/22	7	54.73	125.6	54.77	55.00	-118.5	70,227	-0.17%	大賣/鉅額交易
2024/05/21	5	53.68	112	53.61	53.90	-107	68,422	-0.16%	大賣/鉅額交易
2024/05/20	1	52.90	10	53.01	53.10	-9	67,793	-0.01%
2024/05/17	1	52.00	43	52.37	52.80	-42	67,421	-0.06%
2024/05/16	3.2	52.13	4	52.25	52.10	-0.9	66,864	0.00%
2024/05/15	4	52.18	39.1	52.11	51.80	-35.1	66,792	-0.05%
2024/05/14	18	51.92	18	52.29	52.10	0	67,128	0.00%
2024/05/13	31	51.83	39	52.04	52.40	-8	67,375	-0.01%
2024/05/10	37	51.53	34.1	51.77	52.20	2.9	67,804	0.00%
2024/05/09	32	51.88	17	51.59	51.90	15	68,005	0.02%
2024/05/08	3	51.73	12.9	51.87	51.90	-9.9	68,434	-0.01%
2024/05/07	4.2	51.58	1.9	51.75	51.60	2.3	68,473	0.00%
2024/05/06	2	51.80	3	51.86	51.70	-1	68,797	0.00%
2024/05/03	3.1	51.26	21	51.31	51.40	-18	71,116	-0.03%
2024/05/02	20	50.39	1	50.60	50.30	19	73,043	0.03%
2024/04/30	1	50.70	7	50.83	50.70	-6	73,058	-0.01%
2024/04/29	1	50.30	5	50.28	50.40	-4	73,076	-0.01%
2024/04/26	0	0.00	2.9	50.07	49.80	-2.9	73,602	0.00%
2024/04/25	2.1	49.18	2	49.30	49.50	0.1	74,032	0.00%
2024/04/24	5	49.63	9.1	49.89	50.20	-4.1	74,458	-0.01%
2024/04/23	7.2	48.95	1	49.20	48.70	6.2	76,035	0.01%
2024/04/22	44.4	48.65	21.2	48.50	48.90	23.2	76,048	0.03%
2024/04/19	97.5	49.19	36	49.24	49.10	61.5	75,161	0.08%
2024/04/18	8.1	50.13	9	50.16	50.20	-0.9	73,577	0.00%
2024/04/17	8.7	50.46	3	50.43	50.30	5.7	73,397	0.01%
2024/04/16	21.5	50.36	1	50.30	50.10	20.5	73,238	0.03%
2024/04/15	106.2	51.66	10	51.50	51.60	96.2	72,653	0.13%	大買/
2024/04/12	4	52.70	4.7	52.79	52.70	-0.7	72,756	0.00%
2024/04/11	41	52.39	11	52.39	52.50	30	73,387	0.04%
2024/04/10	21.5	53.28	28.7	53.10	53.20	-7.2	73,396	-0.01%
2024/04/09	10.1	52.30	18	52.43	52.40	-8	72,946	-0.01%
2024/04/08	7	51.70	8	51.84	52.10	-1	73,006	0.00%
2024/04/03	17.5	51.71	0.2	51.70	51.60	17.3	73,239	0.02%
2024/04/02	42.1	52.33	19.3	52.41	52.10	22.8	75,117	0.03%
2024/04/01	10.1	51.78	12	51.90	51.70	-1.9	77,903	0.00%
2024/03/29	39.1	51.52	57	52.28	52.20	-17.9	77,954	-0.02%
2024/03/28	11.4	51.68	13	51.92	52.00	-1.7	76,207	0.00%
2024/03/27	28	51.21	28	51.36	51.50	0	75,431	0.00%
2024/03/26	28.3	51.18	12	51.24	51.70	16.3	75,505	0.02%
2024/03/25	41.4	51.64	21	51.68	51.80	20.4	75,097	0.03%
2024/03/22	38.2	52.48	18	52.28	52.40	20.2	74,879	0.03%
2024/03/21	11.2	53.36	34	53.29	53.30	-22.8	74,276	-0.03%
2024/03/20	28	53.58	34.3	53.82	52.90	-6.3	74,520	-0.01%
2024/03/19	26	52.57	66.7	52.79	53.00	-40.7	73,230	-0.06%
2024/03/18	20.1	51.38	1	51.10	51.80	19.1	71,714	0.03%
2024/03/15	8.8	51.92	0.1	52.07	51.90	8.7	71,369	0.01%
2024/03/14	28.2	52.25	10	52.62	52.60	18.2	70,423	0.03%
2024/03/13	9	52.79	24.6	52.87	53.00	-15.6	69,729	-0.02%
2024/03/12	9	51.89	63.2	52.03	52.50	-54.2	68,243	-0.08%
2024/03/11	29.5	51.44	33	51.51	51.60	-3.5	67,427	-0.01%
2024/03/08	59.6	52.21	139.1	52.06	51.90	-79.5	66,698	-0.12%	大賣/
2024/03/07	11.4	49.91	39	49.88	50.20	-27.6	62,693	-0.04%
2024/03/06	3	48.58	28	48.90	49.20	-25	61,659	-0.04%
2024/03/05	7	48.66	2	48.75	48.75	5	62,278	0.01%
2024/03/04	21.1	48.82	25.4	48.84	48.85	-4.4	62,581	-0.01%
2024/03/01	31	48.69	12.4	48.84	48.30	18.6	63,049	0.03%
2024/02/29	12	48.57	106	48.70	48.85	-94	63,443	-0.15%	大賣/
2024/02/27	0	0.00	1	48.60	48.15	-1	63,773	0.00%
2024/02/26	39	47.99	17.4	48.01	48.00	21.7	64,159	0.03%
2024/02/23	14	48.43	0	0.00	48.15	14	64,491	0.02%
2024/02/22	110.3	48.51	5	48.50	48.60	105.3	64,698	0.16%	大買/鉅額交易
2024/02/21	28.6	48.77	0	0.00	48.50	28.6	65,535	0.04%
2024/02/20	6	49.35	5	49.36	49.25	1	66,158	0.00%
2024/02/19	8.2	48.91	19.7	48.90	49.15	-11.5	66,110	-0.02%
2024/02/16	33.5	48.93	0	0.00	48.85	33.5	66,859	0.05%
2024/02/15	2.1	48.87	30.2	49.02	49.20	-28.2	66,927	-0.04%
2024/02/05	22	48.09	18	48.16	48.10	4	66,721	0.01%
2024/02/02	23.5	48.71	1.3	48.79	48.55	22.2	66,104	0.03%
2024/02/01	28.5	48.59	20	48.99	49.05	8.5	65,646	0.01%
2024/01/31	46.7	49.05	1	49.10	49.00	45.7	65,526	0.07%
2024/01/30	1.1	49.61	1	49.75	49.60	0.1	65,156	0.00%
2024/01/29	23.3	49.59	11	49.62	49.45	12.3	65,518	0.02%
2024/01/26	60.3	50.23	3	50.23	49.80	57.3	65,879	0.09%
2024/01/25	2	51.90	43.3	51.72	52.30	-41.3	63,715	-0.06%
2024/01/24	1	50.40	4.5	50.60	50.60	-3.5	61,359	-0.01%
2024/01/23	0	0.00	101	50.10	50.20	-101	61,082	-0.17%	大賣/鉅額交易
2024/01/22	1	50.00	13.3	50.05	50.30	-12.3	60,811	-0.02%
2024/01/19	21.5	48.66	5.2	49.38	49.20	16.3	60,302	0.03%
2024/01/18	38.1	47.99	21	48.10	48.10	17.1	60,777	0.03%
2024/01/17	100.8	49.16	20	49.50	48.60	80.8	60,163	0.13%
2024/01/16	3.1	50.43	1	50.70	50.80	2.1	58,994	0.00%
2024/01/15	10	50.42	16	50.28	50.80	-6	58,940	-0.01%
2024/01/12	35.2	49.86	16	50.00	50.10	19.2	60,049	0.03%
2024/01/11	17.2	50.04	12	50.10	50.10	5.2	61,243	0.01%
2024/01/10	1.2	50.12	0	0.00	50.10	1.2	62,939	0.00%
2024/01/09	113	50.18	26	50.26	50.10	87	64,030	0.14%	大買/
2024/01/08	96.6	50.22	31	50.40	50.50	65.6	64,221	0.10%
2024/01/05	25	51.05	10	51.02	50.80	15	63,859	0.02%
2024/01/04	17	50.25	2.4	50.79	50.80	14.6	63,260	0.02%
2024/01/03	16.2	50.70	6	50.70	50.60	10.2	63,649	0.02%
2024/01/02	19.2	52.04	3	52.03	51.90	16.2	62,678	0.03%
2023/12/29	21.6	52.20	2	52.30	52.60	19.6	62,364	0.03%
2023/12/28	69.6	53.73	659	53.69	52.50	-589.4	62,473	-0.94%	大賣/鉅額交易
2023/12/27	34.1	52.19	391.2	52.76	53.50	-357.1	60,284	-0.59%	大賣/鉅額交易
2023/12/26	11.1	50.56	26.9	50.75	50.80	-15.9	57,039	-0.03%
2023/12/25	6	49.96	20	50.01	50.20	-14	56,588	-0.02%
2023/12/22	0.1	49.75	2	50.00	50.00	-1.9	56,655	0.00%
2023/12/21	6.8	49.11	0	0.00	49.40	6.8	56,926	0.01%
2023/12/20	19.2	49.66	3	49.90	49.85	16.2	56,582	0.03%
2023/12/19	4	49.69	2	50.20	50.00	2	56,166	0.00%
2023/12/18	0.3	49.95	3	50.13	50.60	-2.7	55,779	0.00%
2023/12/15	7	50.59	29	50.85	50.70	-22	55,304	-0.04%
2023/12/14	3	50.10	24	50.45	50.40	-21	54,273	-0.04%
2023/12/13	0	0.00	18	49.82	50.20	-18	54,124	-0.03%
2023/12/12	6.1	49.57	31.3	49.60	49.90	-25.3	54,014	-0.05%
2023/12/11	8	49.09	4	49.06	49.05	4	53,655	0.01%
2023/12/08	1.8	48.72	2.2	48.66	48.55	-0.4	53,900	0.00%
2023/12/07	17.5	48.48	0	0.00	48.45	17.5	53,944	0.03%
2023/12/06	11.2	49.01	0	0.00	48.90	11.2	53,771	0.02%
2023/12/05	1.6	49.52	2	49.65	49.20	-0.4	53,612	0.00%
2023/12/04	2	50.10	3	50.03	50.20	-1	53,277	0.00%
2023/12/01	24	49.35	7	49.58	49.70	17	53,189	0.03%
2023/11/30	3	49.45	10	49.58	48.90	-7	52,849	-0.01%
2023/11/29	21.1	49.36	0	0.00	49.20	21.1	51,770	0.04%
2023/11/28	13.3	49.26	3.1	49.44	49.05	10.2	51,238	0.02%
2023/11/27	9.7	50.05	0	0.00	49.50	9.7	50,966	0.02%
2023/11/24	12	50.48	7.6	50.84	50.30	4.4	50,546	0.01%
2023/11/22	0	0.00	32	50.00	50.00	-32	50,133	-0.06%
2023/11/21	56.1	50.29	50	50.03	50.30	6.1	49,710	0.01%
2023/11/20	122	50.25	92	50.15	50.30	30	49,228	0.06%	大買/
2023/11/17	16	49.82	38	49.74	49.75	-22	48,277	-0.05%
2023/11/16	9	48.68	0	0.00	48.80	9	46,914	0.02%
2023/11/15	29	49.10	53.1	48.95	49.10	-24.1	46,783	-0.05%
2023/11/14	30	48.58	1.1	48.50	48.55	28.9	46,177	0.06%
2023/11/13	24	48.98	39.2	49.11	48.95	-15.2	46,405	-0.03%
2023/11/10	22	48.34	2	48.20	48.55	20	46,824	0.04%
2023/11/09	1.2	48.27	1.1	48.40	48.60	0.1	46,765	0.00%
2023/11/08	5.3	48.87	33	48.55	48.50	-27.7	46,739	-0.06%
2023/11/07	7.2	49.01	16	48.98	49.40	-8.8	46,051	-0.02%
2023/11/06	10.1	49.40	10	49.61	49.40	0.1	46,152	0.00%
2023/11/03	2	48.80	66.4	48.96	49.40	-64.4	45,578	-0.14%
2023/11/02	3	48.15	7	47.91	48.25	-4	45,131	-0.01%
2023/11/01	2	46.50	12.2	46.82	47.00	-10.2	44,734	-0.02%
2023/10/31	8	46.22	1	46.25	46.20	7	44,740	0.02%
2023/10/30	23.1	46.42	3	46.25	46.40	20.1	44,581	0.04%
2023/10/27	12	46.67	3.1	46.69	46.60	8.9	44,409	0.02%
2023/10/26	49.2	47.02	35	47.04	46.80	14.2	44,583	0.03%
2023/10/25	2	48.53	9	48.83	49.05	-7	43,762	-0.02%
2023/10/24	65.1	48.17	34.7	48.17	48.30	30.4	43,877	0.07%
2023/10/23	2	48.70	51	48.95	48.60	-49	43,335	-0.11%
2023/10/20	48	48.96	34	49.40	48.70	14	43,167	0.03%
2023/10/19	11	48.95	55	49.17	49.30	-44	42,417	-0.10%
2023/10/18	8	48.81	33	48.69	48.45	-25	42,333	-0.06%
2023/10/17	24	48.03	37	48.07	48.20	-13	41,632	-0.03%
2023/10/16	14	47.00	68.2	47.29	47.15	-54.2	40,684	-0.13%
2023/10/13	14.1	46.84	32	46.90	47.00	-17.9	40,088	-0.04%
2023/10/12	66.4	46.78	31	46.48	47.00	35.4	40,182	0.09%
2023/10/11	6	46.27	102.1	46.36	46.90	-96.1	40,418	-0.24%	大賣/
2023/10/06	3	45.37	1	45.50	45.20	2	39,960	0.01%
2023/10/05	0.1	44.80	6	44.97	45.15	-5.9	40,703	-0.01%
2023/10/04	29.3	44.14	6	44.20	44.10	23.3	40,473	0.06%
2023/10/03	0.1	45.60	5	45.40	45.25	-4.9	40,118	-0.01%
2023/10/02	0	0.00	3	45.70	45.75	-3	40,401	-0.01%
2023/09/28	0.1	44.95	7	45.10	45.20	-6.9	40,655	-0.02%
2023/09/27	8.1	44.33	3	44.47	44.40	5.1	40,657	0.01%
2023/09/26	19.3	45.10	0	0.00	44.75	19.3	40,522	0.05%
2023/09/25	2.1	45.58	5.1	45.77	45.65	-3	40,565	-0.01%
2023/09/22	6.1	45.19	1.2	45.36	45.35	4.9	40,713	0.01%
2023/09/21	3	45.65	0	0.00	45.65	3	41,037	0.01%
2023/09/20	20	45.78	0	0.00	45.90	20	41,077	0.05%
2023/09/19	19	46.37	0	0.00	46.20	19	42,706	0.04%
2023/09/18	16.2	46.71	2	46.55	46.50	14.2	43,828	0.03%
2023/09/15	5	47.10	4.1	47.45	47.60	0.9	44,489	0.00%
2023/09/14	0	0.00	7.5	47.36	47.35	-7.5	44,912	-0.02%
2023/09/13	16	47.14	21	47.26	47.10	-5	45,178	-0.01%
2023/09/12	0	0.00	41	46.32	46.80	-41	45,848	-0.09%
2023/09/11	0	0.00	9.1	45.87	46.05	-9.1	46,517	-0.02%
2023/09/08	2	45.30	0	0.00	45.70	2	46,937	0.00%
2023/09/07	5.1	45.93	2	46.15	45.75	3.1	47,520	0.01%
2023/09/06	3	46.60	20	46.59	46.70	-17	47,631	-0.04%
2023/09/05	2	45.93	2	46.25	46.55	0	47,864	0.00%
2023/09/04	1	45.90	6	45.86	46.00	-5	47,972	-0.01%
2023/09/01	2	45.80	2.1	45.97	45.95	-0.1	48,286	0.00%
2023/08/31	16.1	46.20	0	0.00	45.50	16.1	48,367	0.03%
2023/08/30	7	46.20	5	46.20	46.40	2	47,763	0.00%
2023/08/29	15	45.35	5	45.22	45.30	10	47,760	0.02%
2023/08/28	31	45.74	52	45.53	44.80	-21	48,065	-0.04%
2023/08/25	7.4	43.71	1	43.60	43.50	6.4	48,382	0.01%
2023/08/24	3	44.00	5.2	44.15	44.35	-2.2	48,687	0.00%
2023/08/23	4	43.16	0	0.00	43.40	4	49,413	0.01%
2023/08/22	3	43.60	0	0.00	43.60	3	50,899	0.01%
2023/08/21	1	43.70	20	43.55	43.65	-19	51,292	-0.04%
2023/08/18	7.1	44.06	2	44.25	43.80	5.1	51,363	0.01%
2023/08/17	11.6	42.94	4	43.28	43.60	7.6	51,423	0.01%
2023/08/16	78.5	43.93	0.6	44.40	43.75	77.9	51,756	0.15%
2023/08/15	4	45.26	6	45.33	45.45	-2	51,372	0.00%
2023/08/14	10.2	44.95	0	0.00	45.00	10.2	51,747	0.02%
2023/08/11	1	45.55	5	45.56	45.35	-4	51,960	-0.01%
2023/08/10	12.4	45.20	2	45.48	45.15	10.4	52,309	0.02%
2023/08/09	16	45.57	0	0.00	45.60	16	52,419	0.03%
2023/08/08	20.1	45.64	15	45.85	45.55	5.1	52,596	0.01%
2023/08/07	0	0.00	5	46.57	46.40	-5	52,111	-0.01%
2023/08/04	14.6	46.30	9	46.55	46.50	5.6	52,100	0.01%
2023/08/02	2	46.70	6	46.71	46.65	-4	51,910	-0.01%
2023/08/01	4	46.90	0	0.00	47.00	4	51,793	0.01%
2023/07/31	12	46.86	13	46.89	47.00	-1	51,742	0.00%
2023/07/28	14	46.98	26.6	47.02	47.05	-12.6	51,299	-0.02%
2023/07/27	10	45.95	7	46.11	46.15	3	50,951	0.01%
2023/07/26	12	45.32	4	45.59	45.10	8	50,457	0.02%
2023/07/25	5.1	45.62	3	45.78	45.65	2.1	50,792	0.00%
2023/07/24	9	45.08	2	45.60	45.05	7	51,237	0.01%
2023/07/21	51.2	44.93	1	45.20	45.20	50.2	51,512	0.10%
2023/07/20	170.3	46.21	0	0.00	46.10	170.3	50,891	0.33%	大買/鉅額交易
2023/07/19	20.2	47.72	2	47.88	47.50	18.2	50,217	0.04%
2023/07/18	1.3	48.38	2	48.30	48.20	-0.8	50,068	0.00%
2023/07/17	2.2	48.02	5	48.22	48.45	-2.9	50,269	-0.01%
2023/07/14	5	48.41	2	48.23	48.25	3	50,198	0.01%
2023/07/13	6.2	47.73	84	47.81	47.50	-77.8	49,948	-0.16%
2023/07/12	44.5	47.80	15	47.64	47.75	29.5	49,589	0.06%
2023/07/11	0.1	48.35	0	0.00	48.50	0.1	49,285	0.00%
2023/07/10	14.1	48.16	0	0.00	48.10	14.1	49,409	0.03%
2023/07/07	9.1	48.19	6	48.35	48.35	3.1	49,440	0.01%
2023/07/06	8	48.26	12	48.66	48.15	-4	49,485	-0.01%
2023/07/05	63.1	48.48	0	0.00	48.35	63.1	49,102	0.13%
2023/07/04	6	48.55	2	48.60	48.80	4	48,930	0.01%
2023/07/03	29.1	48.50	0	48.35	48.25	29.1	48,882	0.06%
2023/06/30	72.2	48.12	151	48.50	48.50	-78.8	48,650	-0.16%	大賣/
2023/06/29	16.3	48.68	1	48.60	48.50	15.3	48,579	0.03%
2023/06/28	14.3	49.21	0	0.00	49.10	14.3	48,786	0.03%
2023/06/27	95.1	49.53	5	49.25	49.05	90.1	49,055	0.18%
2023/06/26	3	53.43	35	53.63	53.30	-32	47,546	-0.07%
2023/06/21	2	53.20	16.9	53.15	53.90	-14.9	46,775	-0.03%
2023/06/20	3	53.93	13	53.98	53.70	-10	46,307	-0.02%
2023/06/19	2	53.80	7.1	54.00	53.80	-5.1	46,071	-0.01%
2023/06/16	66	53.79	2	54.10	54.50	64	46,110	0.14%
2023/06/15	5	54.14	18	54.15	54.50	-13	45,776	-0.03%
2023/06/14	0	0.00	73.1	53.48	53.50	-73.1	46,053	-0.16%
2023/06/13	1	53.30	13.1	53.15	53.20	-12.1	45,842	-0.03%
2023/06/12	0	0.00	27.5	52.33	52.60	-27.5	45,704	-0.06%
2023/06/09	4.1	51.90	42	52.00	52.30	-38	46,070	-0.08%
2023/06/08	0	0.00	13	51.66	51.50	-13	46,038	-0.03%
2023/06/07	0	0.00	9	51.34	51.30	-9	46,155	-0.02%
2023/06/06	4.1	50.58	1	50.50	50.50	3.1	47,160	0.01%
2023/06/05	13	50.98	18.5	51.00	50.90	-5.5	47,397	-0.01%
2023/06/02	7.2	51.30	6	51.25	51.40	1.2	47,651	0.00%
2023/06/01	144	50.44	2	50.60	50.80	142	47,768	0.30%	大買/鉅額交易
2023/05/31	2	51.20	1	51.70	51.80	1	47,455	0.00%
2023/05/30	1.5	51.53	11	51.55	51.60	-9.5	46,410	-0.02%
2023/05/29	9.2	51.24	24	52.23	51.20	-14.8	47,045	-0.03%
2023/05/26	21.2	50.25	36.4	50.10	50.40	-15.2	46,757	-0.03%
2023/05/25	4.1	48.83	3	48.80	48.90	1.1	45,807	0.00%
2023/05/24	1	48.90	7	49.04	49.15	-6	45,945	-0.01%
2023/05/23	2.7	48.94	0	0.00	48.90	2.7	45,974	0.01%
2023/05/22	27.1	48.86	10	48.75	48.90	17.1	46,090	0.04%
2023/05/19	20	50.01	14	50.07	50.00	6	45,463	0.01%
2023/05/18	12	49.95	37	50.08	50.20	-25	45,500	-0.05%
2023/05/17	6	49.10	6	49.14	49.25	0	45,719	0.00%
2023/05/16	2	48.50	1	48.75	48.80	1	45,591	0.00%
2023/05/15	19.3	48.14	10	48.70	48.10	9.3	45,954	0.02%
2023/05/12	1	49.45	11	49.40	48.70	-10	46,241	-0.02%
2023/05/11	1	49.45	11	49.40	49.20	-10	46,538	-0.02%
2023/05/10	12	49.35	5	49.52	49.45	7	47,649	0.01%
2023/05/09	13	49.91	12	49.94	49.95	1	48,103	0.00%
2023/05/08	6	50.43	7	50.33	50.00	-1	48,795	0.00%
2023/05/05	2.1	49.67	5	49.80	49.60	-3	49,380	-0.01%
2023/05/04	51	49.79	49	49.50	49.65	2	50,924	0.00%
2023/05/03	0	0.00	11	49.66	49.95	-11	52,390	-0.02%
2023/05/02	0	0.00	7	49.96	49.85	-7	54,196	-0.01%
2023/04/28	21	49.46	11	49.27	49.10	10	58,002	0.02%
2023/04/27	9.1	48.93	5	48.94	48.85	4.1	59,081	0.01%
2023/04/26	12	48.23	12	48.11	48.40	0	59,163	0.00%
2023/04/25	23.2	49.04	30.1	49.50	48.50	-6.8	59,177	-0.01%
2023/04/24	8.1	49.56	8	49.81	49.60	0.1	59,153	0.00%
2023/04/21	5.3	50.42	1.1	51.29	50.10	4.2	59,515	0.01%
2023/04/20	6.2	50.77	7	51.07	50.70	-0.8	60,371	0.00%
2023/04/19	5.2	51.51	0	0.00	51.20	5.2	61,721	0.01%
2023/04/18	1.1	52.28	7	52.43	52.10	-5.9	61,911	-0.01%
2023/04/17	4	51.90	11	51.83	52.00	-7	61,725	-0.01%
2023/04/14	7	51.46	10	51.32	51.30	-3	61,602	0.00%
2023/04/13	2	51.75	3	51.83	51.60	-1	61,446	0.00%
2023/04/12	0	0.00	6	52.08	52.10	-6	61,319	-0.01%
2023/04/11	5.1	51.54	4.1	51.53	51.60	1	61,273	0.00%
2023/04/10	2	52.15	2	52.10	52.10	0	61,424	0.00%
2023/04/07	6	52.50	1	52.60	52.40	5	61,520	0.01%
2023/04/06	0	52.70	15	52.69	52.80	-15	61,606	-0.02%
2023/03/31	1	52.80	13	52.85	52.90	-12	61,721	-0.02%
2023/03/30	4	51.85	10	52.08	52.10	-6	61,947	-0.01%
2023/03/29	7.2	51.43	4	52.10	51.50	3.2	62,236	0.01%
2023/03/28	7.7	52.36	0	0.00	52.20	7.7	62,542	0.01%
2023/03/27	2.1	52.59	2	52.75	53.00	0.1	63,106	0.00%
2023/03/24	4	52.88	12	52.97	53.10	-8	64,133	-0.01%
2023/03/23	17.1	52.92	8	53.18	53.30	9.1	64,055	0.01%
2023/03/22	3	53.10	14	53.15	53.50	-11	63,972	-0.02%
2023/03/21	19	52.76	11.1	53.13	52.80	7.9	64,010	0.01%
2023/03/20	14	53.03	18	53.11	53.20	-4	63,684	-0.01%
2023/03/17	9	52.67	23	52.85	53.20	-14	63,549	-0.02%
2023/03/16	4	51.65	17	51.79	52.00	-13	63,275	-0.02%
2023/03/15	5	51.66	53.3	51.74	51.70	-48.3	63,887	-0.08%
2023/03/14	25.8	51.06	6	51.25	50.70	19.8	63,660	0.03%
2023/03/13	10.2	51.86	24	51.99	52.50	-13.8	63,199	-0.02%
2023/03/10	18.5	51.83	3	52.00	52.00	15.5	63,256	0.02%
2023/03/09	3.1	53.09	28	52.95	52.50	-24.9	63,730	-0.04%
2023/03/08	4	51.55	8	51.91	52.10	-4	63,064	-0.01%
2023/03/07	2	51.45	6	51.65	51.60	-4	63,213	-0.01%
2023/03/06	17	51.84	15	51.91	51.90	2	63,796	0.00%
2023/03/03	7	51.34	9	51.48	51.30	-2	63,470	0.00%
2023/03/02	5.1	50.94	0	0.00	50.70	5.1	63,498	0.01%
2023/03/01	0	0.00	18.5	51.15	51.30	-18.5	63,593	-0.03%
2023/02/24	7	50.14	4	50.55	49.95	3	63,125	0.00%
2023/02/23	33	50.27	10	50.35	50.20	23	62,749	0.04%
2023/02/22	7	49.57	1	49.55	49.55	6	62,829	0.01%
2023/02/21	10	50.40	14	50.51	50.60	-4	63,543	-0.01%
2023/02/20	0	0.00	9	50.54	50.50	-9	65,229	-0.01%
2023/02/17	0	0.00	1.3	49.86	50.00	-1.3	67,684	0.00%
2023/02/16	1	50.10	0	0.00	50.10	1	69,167	0.00%
2023/02/15	8	49.98	12	50.07	49.90	-4	71,420	-0.01%
2023/02/14	4	50.48	25.1	50.40	50.40	-21.1	71,578	-0.03%
2023/02/13	13	49.60	0.3	49.90	49.75	12.8	72,621	0.02%
2023/02/10	5	50.66	24	50.89	50.80	-19	72,705	-0.03%
2023/02/09	4	50.48	31	50.48	50.50	-27	72,930	-0.04%
2023/02/08	2	50.23	20	50.42	50.50	-18	72,529	-0.02%
2023/02/07	6	48.76	10	48.94	49.15	-4	71,599	-0.01%
2023/02/06	4	49.30	22	49.27	49.05	-18	71,350	-0.03%
2023/02/03	10	50.10	12	50.12	50.10	-2	70,869	0.00%
2023/02/02	0	0.00	42	50.16	50.40	-42	70,674	-0.06%
2023/02/01	20	49.23	37	49.36	49.25	-17	69,674	-0.02%
2023/01/31	7	48.50	24.1	48.71	48.80	-17.1	69,277	-0.02%
2023/01/30	23	48.00	144	48.20	48.80	-121	68,718	-0.18%	大賣/鉅額交易
2023/01/17	3.1	45.52	63.9	45.70	45.95	-60.8	65,912	-0.09%
2023/01/16	8	44.99	8	44.92	44.90	0	65,567	0.00%
2023/01/13	9	45.45	14	45.59	45.40	-5	65,969	-0.01%
2023/01/12	13	44.87	3.2	45.14	45.15	9.8	66,748	0.01%
2023/01/11	6	45.23	14.3	45.22	45.15	-8.3	66,958	-0.01%
2023/01/10	4	44.60	32.1	44.66	45.00	-28.1	66,886	-0.04%
2023/01/09	7	43.65	39.2	44.00	44.50	-32.2	66,611	-0.05%
2023/01/06	4	41.40	9.3	41.98	42.40	-5.3	66,566	-0.01%
2023/01/05	1.4	41.41	1	41.80	41.25	0.4	66,827	0.00%
2023/01/03	2	40.93	0	0.00	41.40	2	68,970	0.00%
2022/12/30	6.1	40.98	14	41.21	40.70	-8	69,173	-0.01%
2022/12/29	6	40.92	7.2	40.57	40.75	-1.2	69,611	0.00%
2022/12/28	26.4	41.00	1	41.05	40.80	25.4	70,633	0.04%
2022/12/27	2	42.28	0	0.00	41.85	2	71,055	0.00%
2022/12/26	2	41.85	2	41.78	41.90	0	71,628	0.00%
2022/12/23	4.4	41.89	3	41.97	41.95	1.4	72,605	0.00%
2022/12/22	6.1	42.93	15	42.94	42.85	-8.9	72,816	-0.01%
2022/12/21	4.2	41.94	1.2	42.21	42.00	3.1	73,160	0.00%
2022/12/20	20.2	42.31	11	42.46	41.85	9.2	72,984	0.01%
2022/12/19	34.8	43.14	1	43.05	42.95	33.8	72,774	0.05%
2022/12/16	11	43.11	10	43.73	44.30	1	72,147	0.00%
2022/12/15	2	44.20	1.4	44.10	44.25	0.6	71,487	0.00%
2022/12/14	8	44.00	8	44.20	44.45	0	71,689	0.00%
2022/12/13	18.5	43.97	9.3	43.91	43.80	9.3	71,500	0.01%
2022/12/12	10.3	43.24	8	43.59	43.50	2.3	71,117	0.00%
2022/12/09	7.2	43.18	33.1	43.51	43.50	-25.9	71,659	-0.04%
2022/12/08	39.6	42.80	1.2	42.72	42.50	38.4	71,457	0.05%
2022/12/07	26.6	43.89	13	44.21	43.65	13.6	71,083	0.02%
2022/12/06	7.5	44.90	3	44.83	44.50	4.5	70,474	0.01%
2022/12/05	2.3	45.55	5	45.54	45.40	-2.8	70,948	0.00%
2022/12/02	11.2	45.19	6	45.38	45.50	5.2	71,065	0.01%
2022/12/01	21.1	46.15	6.6	45.98	45.60	14.5	71,111	0.02%
2022/11/30	2.2	44.77	3	44.98	45.80	-0.8	70,516	0.00%
2022/11/29	13	44.52	8	44.55	44.65	5	70,966	0.01%
2022/11/28	13.2	44.49	3	44.50	44.40	10.2	70,825	0.01%
2022/11/25	2.1	45.78	13	45.96	45.80	-10.9	70,190	-0.02%
2022/11/24	10	45.91	21.1	46.05	46.20	-11.1	70,411	-0.02%
2022/11/23	5.2	46.29	20	46.18	46.10	-14.8	70,364	-0.02%
2022/11/22	14	46.10	38	46.04	46.10	-24	70,899	-0.03%
2022/11/21	11	45.60	18	45.71	45.65	-7	70,507	-0.01%
2022/11/18	17	45.73	30	46.13	45.60	-13	70,432	-0.02%
2022/11/17	39.2	45.12	54	44.98	45.60	-14.9	69,792	-0.02%
2022/11/16	47.1	45.67	24	45.73	45.25	23.1	69,233	0.03%
2022/11/15	38	46.57	77.2	46.33	46.60	-39.2	67,956	-0.06%
2022/11/14	12	44.79	143.3	44.54	44.90	-131.3	65,288	-0.20%	大賣/鉅額交易
2022/11/11	11	44.36	88.1	44.35	44.00	-77.1	63,764	-0.12%
2022/11/10	14	41.09	12	41.26	41.65	2	61,345	0.00%
2022/11/09	0.2	41.20	46.6	41.12	41.45	-46.5	61,188	-0.08%
2022/11/08	1	40.50	22	40.02	40.15	-21	60,949	-0.03%
2022/11/07	7	39.88	46	39.97	40.05	-39	61,076	-0.06%
2022/11/04	3	38.72	0	0.00	38.90	3	61,185	0.00%
2022/11/03	2	38.93	1	39.05	39.00	1	61,675	0.00%
2022/11/02	3	39.37	5.1	39.32	39.35	-2.1	62,032	0.00%
2022/11/01	9	39.08	8	39.19	39.05	1	62,539	0.00%
2022/10/31	0	0.00	4.1	39.11	39.10	-4.1	64,566	-0.01%
2022/10/28	3	38.42	0	0.00	38.30	3	64,934	0.00%
2022/10/27	29	39.08	34	38.86	39.25	-5	64,783	-0.01%
2022/10/26	65.3	39.16	44.5	38.60	38.10	20.8	64,467	0.03%
2022/10/25	27.2	39.86	52.2	39.82	39.45	-25	63,463	-0.04%
2022/10/24	23	40.16	33.9	40.17	39.40	-10.9	63,758	-0.02%
2022/10/21	33	39.67	62	39.41	39.05	-29	64,517	-0.04%
2022/10/20	1	39.00	27.2	38.33	39.50	-26.2	64,802	-0.04%
2022/10/19	1.5	38.44	13.3	38.52	38.20	-11.8	65,570	-0.02%
2022/10/18	10	38.18	6	38.52	38.25	4	66,109	0.01%
2022/10/17	13	37.24	11.1	37.16	37.75	1.9	66,884	0.00%
2022/10/14	44	38.43	65	38.47	38.70	-21	67,924	-0.03%
2022/10/13	8.3	36.68	29	36.69	36.40	-20.7	67,231	-0.03%
2022/10/12	17	36.40	26	36.01	36.70	-9	66,889	-0.01%
2022/10/11	61.1	35.77	17	35.49	35.40	44.1	67,061	0.07%
2022/10/07	6	38.11	3	38.13	38.05	3	66,992	0.00%
2022/10/06	0.3	38.95	17	38.69	38.95	-16.7	67,981	-0.02%
2022/10/05	47.8	38.68	30	38.68	38.30	17.8	68,905	0.03%
2022/10/04	1	37.55	43	37.14	37.70	-42	69,360	-0.06%
2022/10/03	13	35.54	6	35.45	35.35	7	69,391	0.01%
2022/09/30	7.1	35.50	4	35.45	35.75	3.1	70,286	0.00%
2022/09/29	3	36.63	11.9	36.67	36.55	-8.9	71,755	-0.01%
2022/09/28	35.2	36.59	65	36.63	36.20	-29.8	72,673	-0.04%
2022/09/27	13	37.03	11	37.35	37.30	2	72,864	0.00%
2022/09/26	26.7	37.11	15	37.47	36.85	11.7	73,987	0.02%
2022/09/23	2.2	38.27	2.5	38.59	38.30	-0.3	75,116	0.00%
2022/09/22	10.2	38.76	4.4	38.76	38.75	5.8	76,345	0.01%
2022/09/21	16.1	39.71	21	39.54	39.60	-4.9	76,558	-0.01%
2022/09/20	7	39.99	9	40.15	40.15	-2	76,660	0.00%
2022/09/19	7	39.96	5	39.96	39.95	2	77,520	0.00%
2022/09/16	10.7	40.02	0	0.00	39.95	10.7	78,625	0.01%
2022/09/15	6	40.54	15.7	40.45	40.40	-9.7	81,067	-0.01%
2022/09/14	20	39.94	4	40.20	40.15	16	83,675	0.02%
2022/09/13	33	40.67	32.3	40.68	40.75	0.7	84,943	0.00%
2022/09/12	25	40.21	46	40.54	40.15	-21	86,336	-0.02%
2022/09/08	9.1	39.48	11	39.37	39.30	-1.9	87,719	0.00%
2022/09/07	13.3	39.40	2	39.55	39.20	11.3	88,067	0.01%
2022/09/06	0	0.00	53	39.86	39.95	-53	88,113	-0.06%
2022/09/05	99.3	39.76	60	39.51	39.80	39.3	88,579	0.04%
2022/09/02	32	40.54	13	40.57	40.50	19	88,449	0.02%
2022/09/01	1	40.55	8	40.41	40.45	-7	88,335	-0.01%
2022/08/31	3.5	40.30	10	40.57	41.10	-6.5	88,321	-0.01%
2022/08/30	5	40.28	3	40.57	40.40	2	88,719	0.00%
2022/08/29	16.7	39.70	27	39.88	39.95	-10.3	89,126	-0.01%
2022/08/26	37	41.96	21	41.67	41.30	16	89,332	0.02%
2022/08/25	21	41.33	16	41.42	41.40	5	89,453	0.01%
2022/08/24	15	41.07	17	41.24	40.90	-2	89,728	0.00%
2022/08/23	20.1	40.90	5	40.94	40.80	15.1	90,635	0.02%
2022/08/22	25.2	41.98	4.2	42.09	41.85	21	90,560	0.02%
2022/08/19	5.1	42.85	5	42.95	43.00	0.1	90,409	0.00%
2022/08/18	26	42.39	9.8	42.43	42.50	16.3	90,486	0.02%
2022/08/17	147	42.85	0	0.00	42.85	147	90,822	0.16%	大買/鉅額交易
2022/08/16	29	43.09	17.1	43.34	43.05	11.9	91,227	0.01%
2022/08/15	7.2	43.27	14.1	43.23	43.50	-6.9	91,178	-0.01%
2022/08/12	2.1	42.15	16.3	42.36	42.35	-14.2	90,654	-0.02%
2022/08/11	2.2	41.64	27	41.71	41.70	-24.8	90,916	-0.03%
2022/08/10	13.9	40.28	2	40.40	40.30	11.9	91,136	0.01%
2022/08/09	20	40.83	16	41.17	41.05	4	91,634	0.00%
2022/08/08	13.3	41.36	35	41.13	41.05	-21.7	92,554	-0.02%
2022/08/05	22.1	41.61	72.9	41.70	42.15	-50.8	92,613	-0.05%
2022/08/04	1.4	39.94	25	40.06	40.00	-23.6	91,184	-0.03%
2022/08/03	0	0.00	20.4	39.19	39.30	-20.4	91,270	-0.02%
2022/08/02	41	39.19	17	38.95	39.10	24	91,943	0.03%
2022/08/01	1	40.15	4	40.10	40.30	-3	91,812	0.00%
2022/07/29	2	39.78	51.9	39.94	40.15	-49.9	92,473	-0.05%
2022/07/28	22.9	39.50	3	39.98	38.80	19.9	92,385	0.02%
2022/07/27	10	38.68	32	38.92	39.45	-22	90,963	-0.02%
2022/07/26	42.2	38.95	12	39.24	38.60	30.2	90,552	0.03%
2022/07/25	26.1	40.70	7	40.83	40.50	19.1	90,980	0.02%
2022/07/22	43.1	42.51	13	42.53	42.45	30.1	93,192	0.03%
2022/07/21	76.3	41.49	41.5	42.15	42.80	34.9	93,101	0.04%
2022/07/20	7	40.94	18	40.81	40.75	-11	91,669	-0.01%
2022/07/19	44	39.89	8	39.86	39.90	36	92,241	0.04%
2022/07/18	14.4	39.94	13.2	39.86	40.00	1.2	92,149	0.00%
2022/07/15	21.1	39.13	106.3	38.88	38.95	-85.3	91,532	-0.09%	大賣/
2022/07/14	21.4	38.67	59	38.17	38.80	-37.7	91,037	-0.04%
2022/07/13	125.3	38.33	29	38.36	38.05	96.3	90,434	0.11%	大買/
2022/07/12	49	37.20	93	36.88	36.75	-44	89,725	-0.05%
2022/07/11	8	38.98	4	39.04	38.60	4	89,168	0.00%
2022/07/08	11.7	40.03	9	40.27	39.70	2.7	88,916	0.00%
2022/07/07	29	39.59	25.6	39.35	39.85	3.4	88,585	0.00%
2022/07/06	19.1	37.94	17	37.76	37.15	2.1	88,243	0.00%
2022/07/05	11	38.78	20.6	39.15	38.90	-9.6	89,430	-0.01%
2022/07/04	20	37.95	4	37.83	38.15	16	89,550	0.02%
2022/07/01	26.8	38.93	24	38.80	38.05	2.8	89,547	0.00%
2022/06/30	33.5	39.56	34	39.48	39.15	-0.5	89,460	0.00%
2022/06/29	18.4	41.02	32	40.90	40.90	-13.6	88,865	-0.02%
2022/06/28	25.1	42.20	0	0.00	41.85	25.1	88,530	0.03%
2022/06/27	42	43.02	18.2	42.74	42.90	23.8	88,711	0.03%
2022/06/24	24.1	42.29	5	42.03	41.60	19.1	87,878	0.02%
2022/06/23	39.7	42.25	11	41.53	42.00	28.7	86,915	0.03%
2022/06/22	196.3	45.19	8	44.99	44.10	188.3	84,205	0.22%	大買/鉅額交易
2022/06/21	17	48.38	65.1	48.36	49.30	-48	81,708	-0.06%
2022/06/20	34	48.31	23.5	48.28	48.05	10.5	80,592	0.01%
2022/06/17	35.1	47.51	10	47.73	47.65	25.1	79,352	0.03%
2022/06/16	14.4	49.61	53	50.29	49.10	-38.6	77,670	-0.05%
2022/06/15	0.3	50.18	1	50.20	49.65	-0.7	77,684	0.00%
2022/06/14	8.9	49.38	8	49.15	49.60	0.9	78,463	0.00%
2022/06/13	22.2	50.01	10	50.05	50.00	12.2	78,730	0.02%
2022/06/10	20	51.05	1	51.30	51.20	19	79,342	0.02%
2022/06/09	27.1	51.90	1	52.10	51.80	26.1	79,621	0.03%
2022/06/08	5	52.42	23.1	52.36	52.40	-18.1	79,745	-0.02%
2022/06/07	9	51.51	9	51.79	51.70	0	80,178	0.00%
2022/06/06	4	51.45	83.1	51.46	52.00	-79.1	80,800	-0.10%
2022/06/02	9	50.82	15.1	50.79	50.70	-6.1	82,277	-0.01%
2022/06/01	14	51.36	6.1	51.45	51.20	8	83,240	0.01%
2022/05/31	1.1	50.92	18.1	51.18	51.40	-17	83,107	-0.02%
2022/05/30	3	50.70	13.1	50.87	51.00	-10.1	82,373	-0.01%
2022/05/27	3	50.00	5	50.02	50.20	-2	82,395	0.00%
2022/05/26	6.1	49.44	4	49.79	49.40	2.1	83,611	0.00%
2022/05/25	18	49.05	5	49.22	49.35	13	84,752	0.02%
2022/05/24	13.2	49.58	5	49.42	49.00	8.2	85,590	0.01%
2022/05/23	27.5	50.48	5	50.74	50.30	22.5	85,351	0.03%
2022/05/20	7	50.90	4	50.78	50.70	3	86,363	0.00%
2022/05/19	23.1	49.75	17	50.23	50.80	6.1	86,734	0.01%
2022/05/18	24.3	50.96	26.1	51.07	50.90	-1.8	86,647	0.00%
2022/05/17	21	50.06	59.2	50.08	50.10	-38.2	86,184	-0.04%
2022/05/16	15	49.73	72	49.78	49.45	-57	86,198	-0.07%
2022/05/13	2	48.58	34	48.82	48.85	-32	85,992	-0.04%
2022/05/12	24	48.09	29	48.02	47.80	-5	87,419	-0.01%
2022/05/11	10	48.38	18	48.81	48.65	-8	87,657	-0.01%
2022/05/10	22.3	47.49	18	47.78	48.90	4.3	88,248	0.00%
2022/05/09	13.2	48.37	44	48.56	47.90	-30.8	88,567	-0.03%
2022/05/06	35.1	48.20	20	47.87	48.55	15.1	89,932	0.02%
2022/05/05	7	49.22	63	49.27	49.10	-56	93,602	-0.06%
2022/05/04	2	47.60	17	47.92	48.30	-15	98,533	-0.02%
2022/05/03	13	47.33	2.1	47.73	47.25	10.9	99,622	0.01%
2022/04/29	82.2	48.93	93.1	48.64	47.80	-11	99,961	-0.01%
2022/04/28	62.8	47.82	63.6	47.29	48.50	-0.8	98,239	0.00%
2022/04/27	54.6	43.85	29.7	43.89	44.40	24.9	95,338	0.03%
2022/04/26	4	45.64	7.1	45.67	45.75	-3.1	94,848	0.00%
2022/04/25	39.5	45.74	32.7	45.70	45.50	6.8	95,604	0.01%
2022/04/22	35.1	47.35	31	47.48	47.65	4.1	96,363	0.00%
2022/04/21	51	48.08	12	48.06	48.05	39	97,160	0.04%
2022/04/20	2	47.25	21	47.44	47.65	-19	98,134	-0.02%
2022/04/19	35	46.93	16	46.81	46.65	19	98,307	0.02%
2022/04/18	93.8	46.31	107	46.27	46.20	-13.2	97,878	-0.01%	大賣/
2022/04/15	61.6	47.09	2	47.20	47.05	59.6	98,290	0.06%
2022/04/14	10.3	48.55	2	48.85	48.25	8.3	98,468	0.01%
2022/04/13	19.3	48.19	10	48.27	48.50	9.3	98,752	0.01%
2022/04/12	40	47.49	47	47.60	47.30	-7	98,609	-0.01%
2022/04/11	106.7	48.61	14	49.04	48.20	92.7	98,012	0.09%	大買/
2022/04/08	58.2	50.10	38	50.03	50.00	20.2	97,134	0.02%
2022/04/07	161.8	50.27	2	50.20	50.00	159.8	96,408	0.17%	大買/鉅額交易
2022/04/06	95.2	51.10	8	51.21	51.10	87.2	95,398	0.09%
2022/04/01	16.1	52.74	10	52.70	52.90	6.1	94,556	0.01%
2022/03/31	12	53.89	1	53.90	54.00	11	93,922	0.01%
2022/03/30	3	54.03	45	54.22	54.50	-42	94,372	-0.04%
2022/03/29	7.6	53.76	54	53.62	53.70	-46.5	94,424	-0.05%
2022/03/28	9.1	53.09	29	53.13	53.60	-20	95,144	-0.02%
2022/03/25	7.6	53.34	12.2	53.38	53.30	-4.6	95,747	0.00%
2022/03/24	17.5	53.02	0.1	53.10	53.20	17.4	96,111	0.02%
2022/03/23	60.3	53.86	8.6	53.86	53.80	51.7	96,730	0.05%
2022/03/22	8.5	53.28	5.2	53.45	53.50	3.3	97,970	0.00%
2022/03/21	17.1	53.43	29	53.37	53.50	-11.9	98,729	-0.01%
2022/03/18	21	52.70	9	52.83	52.80	12	99,612	0.01%
2022/03/17	12	52.43	108	52.46	52.60	-96	100,265	-0.10%	大賣/
2022/03/16	16.1	50.44	89	50.79	50.80	-72.9	100,993	-0.07%
2022/03/15	89.2	50.87	34	50.51	50.40	55.2	104,354	0.05%
2022/03/14	7.1	52.15	80.2	52.31	52.50	-73.2	104,810	-0.07%
2022/03/11	13.1	52.55	1	52.30	52.50	12.1	106,404	0.01%
2022/03/10	70	53.09	32	53.24	52.80	38	107,873	0.04%
2022/03/09	25.4	51.67	74.2	51.62	51.80	-48.7	109,326	-0.04%
2022/03/08	73.2	50.26	55.3	50.48	49.70	17.9	112,854	0.02%
2022/03/07	55.7	51.78	132	51.66	51.60	-76.3	114,389	-0.07%	大賣/
2022/03/04	17.8	53.40	16	53.52	53.40	1.8	117,232	0.00%
2022/03/03	25.2	54.15	16	54.32	54.20	9.2	118,331	0.01%
2022/03/02	43.1	53.41	15.6	53.57	53.60	27.5	120,587	0.02%
2022/03/01	37	54.01	85	53.65	54.10	-48	120,752	-0.04%
2022/02/25	46.4	52.38	18	52.88	52.10	28.4	120,352	0.02%
2022/02/24	47.1	52.09	159	52.51	51.80	-111.9	120,837	-0.09%	大賣/鉅額交易
2022/02/23	16.3	53.02	25	53.25	53.60	-8.7	121,597	-0.01%
2022/02/22	65	52.87	47	52.83	52.80	18	126,806	0.01%
2022/02/21	19	53.46	34	53.90	53.80	-15	126,322	-0.01%
2022/02/18	38.1	53.65	15	53.63	53.70	23.1	126,895	0.02%
2022/02/17	16	54.34	28	54.69	54.40	-12	126,777	-0.01%
2022/02/16	23	54.41	7	54.33	54.10	16	126,890	0.01%
2022/02/15	16.5	53.78	15	53.94	53.50	1.5	127,190	0.00%
2022/02/14	103.5	53.52	75.5	53.31	53.00	28	127,322	0.02%	大買/
2022/02/11	80.2	55.75	17	55.50	55.40	63.2	126,776	0.05%
2022/02/10	33.3	55.62	10.5	55.81	55.80	22.8	129,190	0.02%
2022/02/09	20	56.11	27.2	56.18	56.00	-7.2	130,748	-0.01%
2022/02/08	67.7	54.95	17	55.38	55.40	50.7	132,126	0.04%
2022/02/07	153.5	54.79	46	54.68	54.50	107.5	130,968	0.08%	大買/鉅額交易
2022/01/26	355.6	57.82	198	57.78	57.30	157.6	127,475	0.12%	大買/大賣/鉅額交易
2022/01/25	36.6	61.71	80	61.77	61.50	-43.4	124,078	-0.03%
2022/01/24	37.3	61.96	38.2	61.73	62.60	-0.9	124,167	0.00%
2022/01/21	61.1	62.90	66	62.81	62.80	-4.9	126,229	0.00%
2022/01/20	5.8	63.22	20	63.51	63.50	-14.2	129,388	-0.01%
2022/01/19	22.1	62.90	5	63.02	62.80	17.1	131,783	0.01%
2022/01/18	22.8	64.27	13	64.46	63.80	9.8	133,513	0.01%
2022/01/17	43.5	64.18	72.2	63.96	64.30	-28.7	133,934	-0.02%
2022/01/14	71.4	63.03	13	63.02	62.70	58.4	133,076	0.04%
2022/01/13	89.9	63.00	82.4	63.00	63.30	7.5	133,727	0.01%
2022/01/12	17.5	62.13	13.1	62.29	61.90	4.4	134,300	0.00%
2022/01/11	30.3	62.17	11	62.01	62.10	19.2	134,797	0.01%
2022/01/10	44.4	62.08	26	62.00	62.10	18.4	136,056	0.01%
2022/01/07	89	62.85	6	62.75	62.60	83	138,016	0.06%
2022/01/06	43.2	62.52	35	62.53	62.70	8.2	138,342	0.01%
2022/01/05	26.7	63.20	16	63.70	63.10	10.7	140,803	0.01%
2022/01/04	74.2	63.17	24	63.44	63.00	50.2	142,125	0.04%
2022/01/03	37.2	63.88	13	64.67	63.40	24.2	142,150	0.02%
2021/12/30	19	65.05	26	65.00	65.00	-7	142,670	0.00%
2021/12/29	17.1	65.01	21.3	65.03	65.00	-4.2	144,067	0.00%
2021/12/28	151	64.97	24	64.95	64.70	127	146,351	0.09%	大買/鉅額交易
2021/12/27	3	64.40	9.4	64.37	64.30	-6.4	147,205	0.00%
2021/12/24	18.8	64.47	33	64.39	64.30	-14.2	148,817	-0.01%
2021/12/23	24	64.25	21.2	64.18	63.90	2.8	149,574	0.00%
2021/12/22	14	63.53	32.1	63.77	63.70	-18.1	152,017	-0.01%
2021/12/21	28	62.95	48.2	63.06	62.90	-20.2	151,982	-0.01%
2021/12/20	104	62.16	3.5	62.38	62.20	100.5	152,255	0.07%	大買/
2021/12/17	45.6	62.39	25	62.34	62.30	20.6	153,319	0.01%
2021/12/16	40.2	63.45	21.3	63.68	63.00	19	153,838	0.01%
2021/12/15	25.1	62.90	15.4	63.05	62.70	9.7	154,296	0.01%
2021/12/14	61.5	61.93	39	62.18	62.40	22.5	155,547	0.01%
2021/12/13	62.6	63.10	25	63.17	62.80	37.6	156,171	0.02%
2021/12/10	89.8	63.32	25.4	63.33	63.50	64.4	156,163	0.04%
2021/12/09	236.3	64.76	111.1	64.86	64.00	125.2	156,279	0.08%	大買/大賣/鉅額交易
2021/12/08	175.2	67.58	54	67.41	66.50	121.2	154,290	0.08%	大買/鉅額交易
2021/12/07	152.7	66.78	58.7	66.49	66.50	94	155,413	0.06%	大買/
2021/12/06	67	67.17	22	67.16	67.30	45	157,496	0.03%
2021/12/03	77.1	67.69	73.1	67.97	68.30	4	161,427	0.00%
2021/12/02	116.1	67.37	180.1	67.29	66.70	-64	163,851	-0.04%	大買/大賣/
2021/12/01	39.1	65.11	153.1	65.99	67.00	-114	168,400	-0.07%	大賣/鉅額交易
2021/11/30	65	64.56	209.3	64.77	63.70	-144.3	174,492	-0.08%	大賣/鉅額交易
2021/11/29	31.3	61.86	34.5	61.96	62.40	-3.3	176,863	0.00%
2021/11/26	208.1	63.59	53	63.62	62.50	155.1	179,329	0.09%	大買/鉅額交易
2021/11/25	21	62.75	12	62.77	63.00	9	179,305	0.01%
2021/11/24	26.7	62.80	8.1	62.74	63.10	18.6	181,593	0.01%
2021/11/23	86.1	63.63	8.1	63.19	63.20	78	182,867	0.04%
2021/11/22	92	64.93	63	65.09	64.70	29	184,922	0.02%
2021/11/19	154.1	64.94	160.2	65.17	65.10	-6.1	186,137	0.00%	大買/大賣/
2021/11/18	16	63.20	115.5	63.27	63.10	-99.5	182,947	-0.05%	大賣/
2021/11/17	69	63.71	33.4	63.67	63.60	35.6	184,279	0.02%
2021/11/16	11.1	63.29	18	63.38	63.00	-6.9	184,786	0.00%
2021/11/15	14.1	63.37	62.2	63.26	63.40	-48.2	186,481	-0.03%
2021/11/12	14	63.00	31	63.51	62.60	-17	188,427	-0.01%
2021/11/11	41.1	62.44	12	62.36	62.20	29.1	189,154	0.02%
2021/11/10	72.5	63.30	131	63.14	63.10	-58.5	189,715	-0.03%	大賣/
2021/11/09	216.4	63.96	167	63.74	63.10	49.4	191,332	0.03%	大買/大賣/
2021/11/08	48	61.74	172	61.81	62.50	-124	190,271	-0.07%	大賣/鉅額交易
2021/11/05	88.1	60.48	119.4	60.31	60.40	-31.3	190,764	-0.02%	大賣/
2021/11/04	23.1	58.76	2	59.30	58.60	21.1	192,895	0.01%
2021/11/03	35.2	59.28	147	59.41	59.20	-111.8	195,092	-0.06%	大賣/鉅額交易
2021/11/02	96.2	59.17	94.9	59.44	59.00	1.3	199,333	0.00%
2021/11/01	63.3	57.80	9	57.89	57.60	54.3	204,102	0.03%
2021/10/29	192.2	58.23	55.8	58.56	58.00	136.4	207,060	0.07%	大買/鉅額交易
2021/10/28	170.2	60.31	89	60.54	59.80	81.2	207,601	0.04%	大買/
2021/10/27	153.5	60.66	60	61.08	61.90	93.5	208,713	0.04%	大買/
2021/10/26	43.7	60.07	58	60.34	59.80	-14.3	216,764	-0.01%
2021/10/25	40	58.24	55	58.72	59.40	-15	221,055	-0.01%
2021/10/22	29.1	57.75	9	58.10	58.30	20.1	222,346	0.01%
2021/10/21	68.6	58.11	53	57.76	58.00	15.6	222,596	0.01%
2021/10/20	39.2	58.96	58	59.81	58.70	-18.9	222,697	-0.01%
2021/10/19	87.3	59.42	41	58.99	59.60	46.3	223,659	0.02%
2021/10/18	25.3	58.94	31	58.60	58.40	-5.7	225,815	0.00%
2021/10/15	121	58.92	82	59.10	59.10	39	227,165	0.02%	大買/
2021/10/14	8	56.98	12	56.92	56.70	-4	225,464	0.00%
2021/10/13	73.3	57.38	36	56.70	56.40	37.3	225,859	0.02%
2021/10/12	49.6	58.89	13	58.86	58.50	36.6	226,298	0.02%
2021/10/08	85.5	61.94	23	61.77	61.10	62.5	226,624	0.03%
2021/10/07	22.3	62.19	42.2	61.98	62.50	-19.9	226,702	-0.01%
2021/10/06	43.8	60.34	40.1	60.16	59.90	3.7	228,538	0.00%
2021/10/05	106.7	59.83	68.3	59.82	61.10	38.4	228,826	0.02%	大買/
2021/10/04	67	61.59	233.4	61.59	60.80	-166.4	227,513	-0.07%	大賣/鉅額交易
2021/10/01	85.4	62.82	77.5	62.91	62.60	7.9	226,925	0.00%
2021/09/30	32	63.53	192	63.19	64.00	-160	226,314	-0.07%	大賣/鉅額交易
2021/09/29	144.8	63.34	38	63.25	63.00	106.8	226,711	0.05%	大買/鉅額交易
2021/09/28	35.2	65.50	43	65.47	65.30	-7.8	227,442	0.00%
2021/09/27	46	66.57	24	66.30	66.30	22	227,193	0.01%
2021/09/24	20	66.41	71	66.63	67.00	-51	227,197	-0.02%
2021/09/23	116.3	65.62	22	65.65	65.20	94.2	226,613	0.04%	大買/
2021/09/22	116.9	64.18	87.6	63.89	64.60	29.3	226,395	0.01%	大買/
2021/09/17	91.1	65.98	23	66.41	65.60	68.1	224,836	0.03%
2021/09/16	41.1	66.31	44	66.90	66.20	-2.9	224,081	0.00%
2021/09/15	86.5	65.87	20	66.01	65.60	66.5	224,225	0.03%
2021/09/14	83.5	66.41	59	66.42	66.00	24.5	225,039	0.01%
2021/09/13	186.6	67.40	48	67.18	66.80	138.6	223,865	0.06%	大買/鉅額交易
2021/09/10	240.1	68.55	258.1	68.45	68.20	-18	223,169	-0.01%	大買/大賣/
2021/09/09	220.2	67.08	57	67.00	67.50	163.2	221,764	0.07%	大買/鉅額交易
2021/09/08	290.9	66.42	76.7	66.22	65.80	214.2	218,820	0.10%	大買/鉅額交易
2021/09/07	150.3	68.57	121.1	69.25	68.20	29.2	215,053	0.01%	大買/大賣/
2021/09/06	315.4	69.98	227.1	70.10	69.90	88.3	212,662	0.04%	大買/大賣/
2021/09/03	219.2	66.52	418	68.36	70.00	-198.8	204,593	-0.10%	大買/大賣/鉅額交易
2021/09/02	161.3	64.88	282.8	65.70	64.00	-121.4	195,999	-0.06%	大買/大賣/鉅額交易
2021/09/01	45.2	64.18	249.9	63.99	64.10	-204.7	192,509	-0.11%	大賣/鉅額交易
2021/08/31	126	62.29	116.1	62.37	63.10	9.9	189,981	0.01%	大買/大賣/
2021/08/30	103	62.60	259.8	62.41	62.80	-156.8	190,031	-0.08%	大買/大賣/鉅額交易
2021/08/27	58	61.24	56.6	61.37	61.70	1.4	190,944	0.00%
2021/08/26	192	61.19	245.5	61.31	61.20	-53.5	194,441	-0.03%	大買/大賣/
2021/08/25	106	60.26	67	60.04	60.00	39	192,041	0.02%	大買/
2021/08/24	60.3	59.11	104	58.99	58.40	-43.8	190,862	-0.02%	大賣/
2021/08/23	98	58.36	89.2	58.12	58.60	8.8	191,231	0.00%
2021/08/20	57	55.51	38	55.59	55.70	19	192,128	0.01%
2021/08/19	86	56.08	17	55.88	55.50	69	192,546	0.04%
2021/08/18	121	56.41	52	56.69	58.10	69	193,631	0.04%	大買/
2021/08/17	123.2	57.31	73	57.13	56.10	50.2	196,851	0.03%	大買/
2021/08/16	76	57.10	169.3	56.78	57.10	-93.3	196,980	-0.05%	大賣/
2021/08/13	117.1	58.55	307	58.31	57.60	-189.9	197,048	-0.10%	大買/大賣/鉅額交易
2021/08/12	50.1	60.65	58.4	60.65	60.10	-8.3	196,154	0.00%
2021/08/11	296.2	60.19	108	59.56	59.90	188.2	196,919	0.10%	大買/大賣/鉅額交易
2021/08/10	215.6	60.37	118	60.40	59.80	97.6	197,634	0.05%	大買/大賣/
2021/08/09	189	61.85	71	62.02	61.90	118	196,248	0.06%	大買/鉅額交易
2021/08/06	223.2	62.88	207.4	62.46	62.10	15.8	196,697	0.01%	大買/大賣/
2021/08/05	282.2	62.39	572.9	62.49	63.40	-290.8	196,315	-0.15%	大買/大賣/鉅額交易
2021/08/04	134	60.02	214.1	60.07	60.50	-80.1	194,189	-0.04%	大買/大賣/
2021/08/03	107	58.66	147.5	58.68	59.40	-40.5	193,725	-0.02%	大買/大賣/
2021/08/02	175.2	58.44	120	58.10	57.50	55.2	191,338	0.03%	大買/大賣/
2021/07/30	217.9	58.15	598.1	58.00	57.80	-380.2	188,495	-0.20%	大買/大賣/鉅額交易
2021/07/29	123	54.31	233	54.48	54.60	-110	179,878	-0.06%	大買/大賣/鉅額交易
2021/07/28	61	51.40	35	50.80	51.80	26	176,069	0.01%
2021/07/27	24	53.31	115	53.75	53.10	-91	178,514	-0.05%	大賣/
2021/07/26	52	53.83	83.8	53.89	53.70	-31.8	181,917	-0.02%
2021/07/23	40	53.40	141.3	53.52	52.70	-101.3	187,218	-0.05%	大賣/鉅額交易
2021/07/22	73	51.89	134	51.94	52.00	-61	188,632	-0.03%	大賣/
2021/07/21	126	51.38	49	51.21	50.80	77	190,095	0.04%	大買/
2021/07/20	105	52.42	114.1	52.46	52.40	-9.1	195,256	0.00%	大買/大賣/
2021/07/19	72	52.77	8	53.20	52.60	64	200,696	0.03%
2021/07/16	292.1	53.57	1,019	53.65	53.70	-726.9	203,949	-0.36%	大買/大賣/鉅額交易
2021/07/15	75	54.97	133.9	54.93	55.10	-58.9	201,826	-0.03%	大賣/
2021/07/14	63	54.44	84.2	54.33	54.00	-21.2	200,744	-0.01%
2021/07/13	1,088.1	54.88	205.5	54.49	53.90	882.6	201,185	0.44%	大買/大賣/鉅額交易
2021/07/12	29	53.35	169.5	53.51	53.20	-140.5	201,242	-0.07%	大賣/鉅額交易
2021/07/09	92.9	52.21	17	52.24	52.20	75.9	201,357	0.04%
2021/07/08	76	53.41	28	53.85	53.10	48	205,296	0.02%
2021/07/07	13	53.42	1,048	53.62	53.60	-1,035	210,791	-0.49%	大賣/鉅額交易
2021/07/06	127.1	53.69	29	53.67	53.40	98.1	211,289	0.05%	大買/
2021/07/05	1,058	54.90	222.5	54.60	54.40	835.5	212,427	0.39%	大買/大賣/鉅額交易
2021/07/02	48	52.34	21.6	52.58	52.60	26.4	213,850	0.01%
2021/07/01	31.2	52.52	15.5	52.66	52.10	15.7	214,474	0.01%
2021/06/30	36.4	53.45	77	53.47	53.10	-40.6	214,764	-0.02%
2021/06/29	116.3	53.30	54	53.25	53.00	62.3	214,644	0.03%	大買/
2021/06/28	20.1	52.89	11.5	52.73	52.60	8.6	215,960	0.00%
2021/06/25	21	53.64	50	53.49	52.90	-29	217,559	-0.01%
2021/06/24	44	52.94	54.7	53.15	53.00	-10.7	218,122	0.00%
2021/06/23	17	52.55	101.3	52.49	53.00	-84.2	219,329	-0.04%	大賣/
2021/06/22	64	51.11	11.1	51.57	51.00	52.9	219,453	0.02%
2021/06/21	52	51.50	273.5	51.41	51.20	-221.5	219,966	-0.10%	大賣/鉅額交易
2021/06/18	222	53.39	78	53.07	52.20	144	220,846	0.07%	大買/鉅額交易
2021/06/17	39.3	52.23	234	51.75	53.30	-194.7	221,630	-0.09%	大賣/鉅額交易
2021/06/16	38	52.77	248	52.84	52.40	-210	222,989	-0.09%	大賣/鉅額交易
2021/06/15	389	53.69	92.6	53.33	53.70	296.4	223,236	0.13%	大買/鉅額交易
2021/06/11	38.1	52.16	62.3	52.15	51.80	-24.2	222,026	-0.01%
2021/06/10	99	51.35	63	51.25	51.50	36	222,244	0.02%
2021/06/09	187.3	51.00	108	51.50	50.70	79.3	221,925	0.04%	大買/大賣/
2021/06/08	49	52.37	38	52.62	52.20	11	221,461	0.00%
2021/06/07	101.3	52.52	48	52.80	52.30	53.3	223,670	0.02%	大買/
2021/06/04	280	53.63	152	53.10	53.00	128	223,801	0.06%	大買/大賣/鉅額交易
2021/06/03	254.6	53.60	261.6	54.03	55.00	-7	223,877	0.00%	大買/大賣/
2021/06/02	125.3	52.14	124	52.02	52.00	1.3	221,041	0.00%	大買/大賣/
2021/06/01	65.1	52.70	606	53.17	52.20	-540.9	224,901	-0.24%	大賣/鉅額交易
2021/05/31	783	52.66	99	52.83	53.00	684	228,735	0.30%	大買/鉅額交易
2021/05/28	99	52.25	139	52.42	52.40	-40	230,090	-0.02%	大賣/
2021/05/27	82	50.51	60	50.68	50.60	22	229,204	0.01%
2021/05/26	251	52.09	192	51.93	51.30	59	229,354	0.03%	大買/大賣/
2021/05/25	230.3	51.28	382.1	51.80	51.90	-151.8	227,199	-0.07%	大買/大賣/鉅額交易
2021/05/24	65	47.68	128	47.96	48.70	-63	223,725	-0.03%	大賣/
2021/05/21	87	47.91	55	47.71	46.95	32	224,496	0.01%
2021/05/20	141.3	47.11	97	46.87	46.50	44.3	225,101	0.02%	大買/
2021/05/19	134	48.40	108	48.52	48.30	26	225,450	0.01%	大買/大賣/
2021/05/18	56	47.85	84	47.79	48.30	-28	226,715	-0.01%
2021/05/17	87.3	44.82	195	44.59	43.95	-107.7	227,959	-0.05%	大賣/鉅額交易
2021/05/14	263.3	48.77	195	48.34	46.80	68.3	226,508	0.03%	大買/大賣/
2021/05/13	347.1	47.07	290	47.14	47.55	57.1	224,177	0.03%	大買/大賣/
2021/05/12	220	46.28	207.2	46.30	46.35	12.8	221,624	0.01%	大買/大賣/
2021/05/11	224	49.54	68.5	49.23	49.00	155.5	219,733	0.07%	大買/鉅額交易
2021/05/10	65.3	53.08	75	53.04	52.50	-9.7	219,044	0.00%
2021/05/07	151	53.23	96.7	53.64	54.00	54.3	221,613	0.02%	大買/
2021/05/06	66.1	51.58	72	51.52	51.30	-5.9	226,306	0.00%
2021/05/05	138	52.98	135	52.58	51.80	3	227,233	0.00%	大買/大賣/
2021/05/04	287	53.36	347.3	53.03	54.60	-60.3	229,142	-0.03%	大買/大賣/
2021/05/03	227.2	53.98	259	54.06	53.00	-31.8	228,674	-0.01%	大買/大賣/
2021/04/29	400	57.51	100.7	57.49	56.70	299.2	230,317	0.13%	大買/鉅額交易
2021/04/28	123.3	59.71	144	59.87	60.00	-20.8	228,526	-0.01%	大買/大賣/
2021/04/27	131.3	60.67	93	60.88	60.50	38.3	232,303	0.02%	大買/
2021/04/26	149.2	60.55	269	60.91	61.80	-119.8	236,109	-0.05%	大買/大賣/鉅額交易
2021/04/23	163	56.58	191.1	56.67	57.00	-28.1	230,773	-0.01%	大買/大賣/
2021/04/22	117	55.27	181.5	55.26	54.80	-64.5	228,997	-0.03%	大買/大賣/
2021/04/21	41	53.67	10.9	53.59	53.40	30.1	226,692	0.01%
2021/04/20	38	53.99	24	54.10	54.10	14	228,949	0.01%
2021/04/19	60	54.48	89	54.75	54.60	-29	235,189	-0.01%
2021/04/16	24	54.44	102	54.62	54.00	-78	240,137	-0.03%	大賣/
2021/04/15	36.1	52.63	55.3	52.81	53.10	-19.1	241,357	-0.01%
2021/04/14	216.3	52.84	98	52.47	52.70	118.3	241,522	0.05%	大買/鉅額交易
2021/04/13	127.3	55.68	187.5	55.59	54.40	-60.3	240,762	-0.03%	大買/大賣/
2021/04/12	56.1	53.39	21.8	53.95	53.60	34.3	237,050	0.01%
2021/04/09	126.5	54.31	45	54.33	53.00	81.5	241,518	0.03%	大買/
2021/04/08	327	53.38	146.3	53.99	54.00	180.7	243,006	0.07%	大買/大賣/鉅額交易
2021/04/07	12	50.95	70	51.13	51.50	-58	239,782	-0.02%
2021/04/06	46	51.08	53	51.12	50.70	-7	242,246	0.00%
2021/04/01	16	50.61	17.9	50.89	50.50	-1.9	244,090	0.00%
2021/03/31	95	50.66	53.4	50.82	50.20	41.6	244,287	0.02%
2021/03/30	16.3	49.70	61.2	50.20	50.60	-44.9	242,849	-0.02%
2021/03/29	58	50.16	260	50.21	49.35	-202	242,308	-0.08%	大賣/鉅額交易
2021/03/26	93	49.89	160	49.84	49.75	-67	243,398	-0.03%	大賣/
2021/03/25	69	48.11	69.5	48.32	48.65	-0.5	243,884	0.00%
2021/03/24	52.1	47.44	14	47.84	47.15	38.1	245,038	0.02%
2021/03/23	65	48.95	42	48.92	48.50	23	246,230	0.01%
2021/03/22	36	48.07	107.7	47.23	48.20	-71.7	247,475	-0.03%	大賣/
2021/03/19	148.5	46.09	33	46.19	46.05	115.5	249,146	0.05%	大買/鉅額交易
2021/03/18	50.1	47.65	67	47.96	47.05	-16.9	249,945	-0.01%
2021/03/17	54.6	48.02	21.1	47.84	48.00	33.5	253,779	0.01%
2021/03/16	45.5	48.33	48	48.39	48.30	-2.6	259,559	0.00%
2021/03/15	99	48.28	23	48.44	48.15	76	263,046	0.03%
2021/03/12	69.9	49.42	59	49.41	49.10	10.9	267,717	0.00%
2021/03/11	61.3	48.21	91	48.32	48.65	-29.7	273,563	-0.01%
2021/03/10	42.4	46.74	36.4	46.82	46.55	6	277,768	0.00%
2021/03/09	144.8	45.35	74.5	45.84	46.35	70.3	281,584	0.02%	大買/
2021/03/08	121.4	46.96	65	47.29	46.10	56.4	279,964	0.02%	大買/
2021/03/05	194	47.16	135	47.17	47.05	59	279,670	0.02%	大買/大賣/
2021/03/04	256.6	49.74	57	49.89	49.05	199.6	280,814	0.07%	大買/鉅額交易
2021/03/03	131.6	51.45	51.5	51.40	51.90	80.2	277,600	0.03%	大買/
2021/03/02	57.7	53.77	40	54.24	52.70	17.7	277,265	0.01%
2021/02/26	51.6	54.54	18	54.58	54.20	33.6	278,990	0.01%
2021/02/25	111	55.79	47	55.86	55.70	64	285,862	0.02%	大買/
2021/02/24	169.3	55.79	14	55.76	54.70	155.3	287,486	0.05%	大買/鉅額交易
2021/02/23	71.1	55.39	237	55.18	55.80	-166	288,251	-0.06%	大賣/鉅額交易
2021/02/22	113	57.27	114	57.22	56.80	-1	286,113	0.00%	大買/大賣/
2021/02/19	92.3	57.59	35	57.71	57.20	57.3	284,431	0.02%
2021/02/18	65.8	57.64	208.4	58.44	58.20	-142.6	283,948	-0.05%	大賣/鉅額交易
2021/02/17	78.5	57.39	243.7	57.10	57.60	-165.2	282,216	-0.06%	大賣/鉅額交易
2021/02/05	34	52.74	50.1	52.63	52.90	-16.1	277,808	-0.01%
2021/02/04	17	51.61	21	51.75	51.90	-4	277,255	0.00%
2021/02/03	127	52.20	80.3	52.37	52.00	46.8	277,173	0.02%	大買/
2021/02/02	128.3	52.34	167	52.45	52.60	-38.8	277,054	-0.01%	大買/大賣/
2021/02/01	285.1	50.40	131.1	50.09	50.80	154	276,313	0.06%	大買/大賣/鉅額交易
2021/01/29	121.6	51.37	42	51.70	50.00	79.6	274,763	0.03%	大買/
2021/01/28	270.9	51.91	206	51.75	51.20	64.9	273,768	0.02%	大買/大賣/
2021/01/27	109.5	55.21	53	55.05	54.80	56.5	271,490	0.02%	大買/
2021/01/26	200.2	55.69	112	55.52	54.80	88.2	270,399	0.03%	大買/大賣/
2021/01/25	111	57.12	122	57.45	57.20	-11	269,975	0.00%	大買/大賣/
2021/01/22	137.2	55.88	189	55.64	56.50	-51.8	272,749	-0.02%	大買/大賣/
2021/01/21	148.4	53.52	101.9	53.64	54.00	46.5	270,443	0.02%	大買/大賣/
2021/01/20	192	53.50	120.2	53.51	52.10	71.8	267,640	0.03%	大買/大賣/
2021/01/19	245.9	52.05	328.9	52.31	53.00	-83	262,034	-0.03%	大買/大賣/
2021/01/18	53	47.79	85.2	48.68	49.65	-32.2	255,978	-0.01%
2021/01/15	139.1	49.37	162	50.41	48.75	-23	259,578	-0.01%	大買/大賣/
2021/01/14	93.1	50.01	22.5	50.08	49.90	70.6	261,157	0.03%
2021/01/13	169.3	49.85	916.3	49.91	50.00	-747.1	263,699	-0.28%	大買/大賣/鉅額交易
2021/01/12	759.1	49.34	387	50.86	48.45	372.1	261,069	0.14%	大買/大賣/鉅額交易
2021/01/11	429	49.07	174	49.19	50.00	255	255,158	0.10%	大買/大賣/鉅額交易
2021/01/08	69	47.45	221.4	47.63	47.85	-152.4	251,534	-0.06%	大賣/鉅額交易
2021/01/07	107.2	46.63	44	46.50	46.20	63.2	249,709	0.03%	大買/
2021/01/06	102.1	47.14	77.8	47.23	46.95	24.3	251,363	0.01%	大買/
2021/01/05	35	45.13	38.2	45.44	46.35	-3.2	249,911	0.00%
2021/01/04	192	45.17	126	45.16	45.55	66	252,392	0.03%	大買/大賣/
2020/12/31	144.5	47.29	54	47.11	47.15	90.5	256,407	0.04%	大買/
2020/12/30	68	47.98	160.7	47.46	48.30	-92.7	256,667	-0.04%	大賣/
2020/12/29	121.3	48.31	81.1	47.87	47.40	40.2	257,885	0.02%	大買/
2020/12/28	82	47.90	191	47.66	48.60	-109	258,927	-0.04%	大賣/鉅額交易
2020/12/25	70	47.07	7	47.16	46.75	63	262,346	0.02%
2020/12/24	77	46.84	42	46.73	46.55	35	269,780	0.01%
2020/12/23	258	46.26	36	46.38	46.10	222	274,926	0.08%	大買/鉅額交易
2020/12/22	153.1	47.08	131.3	46.38	45.70	21.8	276,172	0.01%	大買/大賣/
2020/12/21	59.1	46.11	204	46.40	47.45	-144.9	277,199	-0.05%	大賣/鉅額交易
2020/12/18	216.1	46.89	22	46.76	45.85	194.1	276,257	0.07%	大買/鉅額交易
2020/12/17	127.1	45.19	92	45.48	46.05	35.1	274,462	0.01%	大買/
2020/12/16	63.2	45.31	76	45.18	44.90	-12.8	273,317	0.00%
2020/12/15	84.6	44.98	39.2	44.79	44.00	45.4	271,430	0.02%
2020/12/14	50.9	45.91	104.1	45.26	46.15	-53.2	269,128	-0.02%	大賣/
2020/12/11	135.7	46.15	122.1	46.53	46.10	13.6	270,358	0.01%	大買/大賣/
2020/12/10	246.3	47.72	104	47.63	47.30	142.3	270,192	0.05%	大買/大賣/鉅額交易
2020/12/09	152.2	49.59	86	49.66	49.90	66.2	264,897	0.02%	大買/
2020/12/08	177.5	50.12	172	50.10	50.90	5.5	260,861	0.00%	大買/大賣/
2020/12/07	296.5	49.73	240	49.74	50.00	56.5	256,889	0.02%	大買/大賣/
2020/12/04	219	45.99	729.6	45.57	47.60	-510.6	251,449	-0.20%	大買/大賣/鉅額交易
2020/12/03	852	43.81	125.7	43.36	43.30	726.3	248,519	0.29%	大買/大賣/鉅額交易
2020/12/02	64	41.46	81	41.57	41.45	-17	243,137	-0.01%
2020/12/01	75	41.27	42.1	41.46	41.55	32.9	241,576	0.01%
2020/11/30	288	41.31	212.4	41.46	40.50	75.6	239,844	0.03%	大買/大賣/
2020/11/27	96.6	39.28	75	39.45	39.15	21.6	233,880	0.01%
2020/11/26	94	38.39	127	38.86	39.50	-33	231,988	-0.01%	大賣/
2020/11/25	55	38.48	64.1	38.67	38.45	-9.1	229,735	0.00%
2020/11/24	291	38.55	395	38.68	38.15	-104	226,439	-0.05%	大買/大賣/鉅額交易
2020/11/23	6	35.63	197.3	35.68	36.35	-191.3	218,043	-0.09%	大賣/鉅額交易
2020/11/20	22	32.86	160.1	32.96	33.05	-138.1	215,778	-0.06%	大賣/鉅額交易
2020/11/19	9	32.04	7.8	32.21	32.10	1.2	213,792	0.00%
2020/11/18	24	32.20	38	32.31	32.35	-14	214,498	-0.01%
2020/11/17	34	32.34	32	32.42	32.15	2	215,791	0.00%
2020/11/16	51	32.00	58	31.99	32.20	-7	216,462	0.00%
2020/11/13	115.5	31.04	77	31.18	31.30	38.5	215,302	0.02%	大買/
2020/11/12	78	31.47	74.3	31.23	31.10	3.7	216,126	0.00%
2020/11/11	7.1	31.05	45.2	30.91	31.00	-38.1	216,593	-0.02%
2020/11/10	91	31.59	128	31.12	31.00	-37	217,094	-0.02%	大賣/
2020/11/09	132.5	31.58	71	31.61	31.80	61.5	216,899	0.03%	大買/
2020/11/06	32	30.40	38.9	30.64	30.50	-6.9	217,077	0.00%
2020/11/05	169	30.53	142.5	30.47	30.55	26.5	217,005	0.01%	大買/大賣/
2020/11/04	152	30.70	258	31.12	31.65	-106	216,595	-0.05%	大買/大賣/鉅額交易
2020/11/03	107.1	30.04	21	30.10	29.80	86.1	216,920	0.04%	大買/
2020/11/02	96	29.99	55.1	30.25	29.65	41	220,328	0.02%
2020/10/30	382.2	31.70	537	31.58	30.70	-154.8	219,943	-0.07%	大買/大賣/鉅額交易
2020/10/29	161	32.76	321.4	32.66	32.95	-160.4	217,143	-0.07%	大買/大賣/鉅額交易
2020/10/28	281	33.09	138	33.01	32.65	143	218,541	0.07%	大買/大賣/鉅額交易
2020/10/27	127	32.88	16.1	33.24	33.50	110.9	217,825	0.05%	大買/鉅額交易
2020/10/26	37	32.80	273	33.12	33.00	-236	218,924	-0.11%	大賣/鉅額交易
2020/10/23	560	33.19	206	33.18	32.75	354	220,941	0.16%	大買/大賣/鉅額交易
2020/10/22	338	31.99	395	32.21	33.00	-57	224,162	-0.03%	大買/大賣/
2020/10/21	142	31.89	169.5	32.05	31.35	-27.5	225,211	-0.01%	大買/大賣/
2020/10/20	48	30.85	35	31.09	31.20	13	228,458	0.01%
2020/10/19	161	31.16	133	31.23	31.00	28	233,401	0.01%	大買/大賣/
2020/10/16	190	31.19	144	31.28	30.65	46	233,062	0.02%	大買/大賣/
2020/10/15	109	32.11	71	31.94	31.55	38	232,801	0.02%	大買/
2020/10/14	28	31.64	45	32.16	32.20	-17	230,771	-0.01%
2020/10/13	151.1	31.28	389	31.55	31.55	-237.9	227,533	-0.10%	大買/大賣/鉅額交易
2020/10/12	299.1	32.10	259	32.03	32.05	40.1	226,270	0.02%	大買/大賣/
2020/10/08	295	30.91	357.6	31.28	32.20	-62.6	221,966	-0.03%	大買/大賣/
2020/10/07	15	28.75	207	28.92	29.50	-192	212,706	-0.09%	大賣/鉅額交易
2020/10/06	149	28.66	46	28.79	28.35	103	209,187	0.05%	大買/鉅額交易
2020/10/05	377	29.02	52	29.06	28.70	325	206,113	0.16%	大買/鉅額交易
2020/09/30	34	27.77	89.7	28.42	28.55	-55.7	201,557	-0.03%
2020/09/29	413	28.35	199	27.89	27.50	214	195,034	0.11%	大買/大賣/鉅額交易
2020/09/28	24	26.62	222	27.00	27.50	-198	187,327	-0.11%	大賣/鉅額交易
2020/09/25	71	25.74	38.2	25.08	25.00	32.8	181,466	0.02%
2020/09/24	40	25.90	78	26.05	25.95	-38	178,829	-0.02%
2020/09/23	75	25.68	86	25.85	26.00	-11	174,971	-0.01%
2020/09/22	13	24.93	21	25.11	25.10	-8	172,416	0.00%
2020/09/21	48	25.35	13	25.47	25.15	35	171,116	0.02%
2020/09/18	41	25.99	28.1	26.11	25.80	12.9	169,782	0.01%
2020/09/17	28	25.46	66	25.72	25.75	-38	168,475	-0.02%
2020/09/16	57	26.15	73	26.22	25.70	-16	167,137	-0.01%
2020/09/15	167	25.05	172.3	25.01	25.30	-5.3	162,702	0.00%	大買/大賣/
2020/09/14	32	23.74	31	23.80	23.90	1	157,334	0.00%
2020/09/11	15	23.10	22	23.00	23.00	-7	155,903	0.00%
2020/09/10	84.3	23.84	76.9	23.44	23.35	7.4	155,781	0.00%
2020/09/09	26	23.02	36	23.24	23.70	-10	154,437	-0.01%
2020/09/08	106	23.60	47	23.43	22.70	59	152,349	0.04%	大買/
2020/09/07	2	23.55	188	23.44	23.55	-186	148,508	-0.13%	大賣/鉅額交易
2020/09/04	4	21.24	2	21.23	21.45	2	148,430	0.00%
2020/09/03	16	21.78	40	21.99	21.55	-24	148,785	-0.02%
2020/09/02	21	21.69	3	21.70	21.70	18	148,690	0.01%
2020/09/01	38	21.69	14	21.79	21.90	24	149,794	0.02%
2020/08/31	33	21.68	4	21.65	21.20	29	149,325	0.02%
2020/08/28	17.7	21.77	13	22.03	21.90	4.7	148,811	0.00%
2020/08/27	36.9	22.08	36.7	22.04	21.95	0.2	148,737	0.00%
2020/08/26	28	21.83	97	22.03	22.35	-69	148,110	-0.05%
2020/08/25	85	22.18	88	22.14	22.15	-3	147,630	0.00%
2020/08/24	20	22.47	41	22.47	22.60	-21	146,745	-0.01%
2020/08/21	88	22.11	16	21.92	21.80	72	145,490	0.05%
2020/08/20	51	22.25	24	22.43	21.80	27	143,239	0.02%
2020/08/19	24	23.64	25.1	23.64	23.40	-1.1	140,267	0.00%
2020/08/18	36	24.25	60	24.24	24.10	-24	138,686	-0.02%
2020/08/17	59	24.19	49.5	24.16	24.15	9.5	136,921	0.01%
2020/08/14	31	23.41	90	23.40	23.55	-59	135,262	-0.04%
2020/08/13	43	24.03	19.8	23.89	23.75	23.2	134,243	0.02%
2020/08/12	92	24.33	84	24.01	23.95	8	132,600	0.01%
2020/08/11	79	25.45	50	25.51	25.00	29	129,839	0.02%
2020/08/10	45	25.54	60	25.68	25.30	-15	127,961	-0.01%
2020/08/07	202	26.12	109.4	25.75	25.60	92.6	125,363	0.07%	大買/大賣/
2020/08/06	96.1	26.18	312.7	26.06	26.60	-216.6	120,302	-0.18%	大賣/鉅額交易
2020/08/05	156	24.72	153	24.95	24.90	3	114,875	0.00%	大買/大賣/
2020/08/04	286	24.70	82	24.76	24.55	204	111,014	0.18%	大買/鉅額交易
2020/08/03	37	23.31	262	23.36	23.80	-225	106,398	-0.21%	大賣/鉅額交易
2020/07/31	14	22.23	75	22.19	22.35	-61	101,253	-0.06%
2020/07/30	142.1	22.22	116	22.26	22.20	26.1	99,549	0.03%	大買/大賣/
2020/07/29	60	21.98	205	21.89	22.40	-145	95,968	-0.15%	大賣/鉅額交易
2020/07/28	179	23.00	62	23.31	22.25	117	91,652	0.13%	大買/鉅額交易
2020/07/27	47	21.28	345.4	21.30	21.70	-298.4	82,739	-0.36%	大賣/鉅額交易
2020/07/24	460	20.01	58	20.10	19.75	402	76,213	0.53%	大買/鉅額交易
2020/07/23	33	19.03	121.7	19.00	19.25	-88.7	70,753	-0.13%	大賣/
2020/07/22	48	17.21	16	17.35	17.50	32	66,088	0.05%
2020/07/21	33	17.07	79.2	17.13	17.15	-46.2	65,883	-0.07%
2020/07/20	4	16.50	8	16.56	16.55	-4	65,012	-0.01%
2020/07/17	83	16.31	0	0.00	16.40	83	64,095	0.13%
2020/07/16	2	16.55	9	16.54	16.60	-7	64,152	-0.01%
2020/07/15	24	16.14	2	16.30	16.00	22	62,618	0.04%
2020/07/14	11	16.76	79.8	16.86	16.80	-68.8	62,775	-0.11%
2020/07/13	0	0.00	133.6	16.93	17.05	-133.6	62,180	-0.21%	大賣/鉅額交易
2020/07/10	42	16.50	2	16.50	16.45	40	61,684	0.06%
2020/07/09	22	16.54	43	16.50	16.45	-21	62,170	-0.03%
2020/07/08	11	16.70	31	16.70	16.65	-20	63,075	-0.03%
2020/07/07	10	16.60	28	16.85	16.60	-18	62,881	-0.03%
2020/07/06	15	16.61	43	16.62	16.65	-28	62,207	-0.05%
2020/07/03	20	16.40	11	16.49	16.45	9	62,278	0.01%
2020/07/02	5.7	16.08	16	16.24	16.35	-10.3	62,516	-0.02%
2020/07/01	7	16.11	0	0.00	16.10	7	62,902	0.01%
2020/06/30	0	0.00	5	15.80	15.90	-5	62,954	-0.01%
2020/06/29	28	15.68	44	15.57	15.55	-16	63,526	-0.03%
2020/06/24	31	15.83	6	15.82	15.75	25	63,503	0.04%
2020/06/23	9	15.50	0.5	15.45	15.45	8.5	63,514	0.01%
2020/06/22	5	15.40	8	15.53	15.70	-3	63,808	0.00%
2020/06/19	1	15.40	10	15.47	15.40	-9	66,262	-0.01%
2020/06/18	5.1	15.31	4	15.40	15.35	1.1	66,975	0.00%
2020/06/17	96	15.31	0	0.00	15.30	96	67,019	0.14%
2020/06/16	35	15.56	14	15.56	15.50	21	68,462	0.03%
2020/06/15	13	15.38	4	15.45	15.40	9	69,937	0.01%
2020/06/12	14	15.59	60	15.70	15.70	-46	70,087	-0.07%
2020/06/11	13	16.06	4	16.03	16.05	9	70,867	0.01%
2020/06/10	15	16.51	42	16.49	16.60	-27	70,671	-0.04%
2020/06/09	13	16.86	79	16.85	16.85	-66	72,624	-0.09%
2020/06/08	10	17.10	57	17.07	17.05	-47	73,559	-0.06%
2020/06/05	1	16.35	48	16.43	16.50	-47	72,417	-0.06%
2020/06/04	12	16.28	20	16.30	16.30	-8	72,981	-0.01%
2020/06/03	5	16.13	33	16.01	16.20	-28	72,786	-0.04%
2020/06/02	3	15.78	22	15.80	15.85	-19	72,864	-0.03%
2020/06/01	4	15.65	25	15.65	15.65	-21	73,068	-0.03%
2020/05/27	0	0.00	60	15.20	15.10	-60	75,122	-0.08%
2020/05/26	0	0.00	2.4	15.24	15.20	-2.4	76,043	0.00%
2020/05/25	32	14.93	2	15.10	15.10	30	76,439	0.04%
2020/05/22	3	15.07	0	0.00	15.10	3	76,771	0.00%
2020/05/21	20	15.30	4	15.20	15.30	16	76,919	0.02%
2020/05/20	63	14.93	1	14.85	14.85	62	76,698	0.08%
2020/05/19	93	15.01	0	0.00	14.95	93	76,400	0.12%
2020/05/18	67	15.16	0	0.00	15.10	67	75,995	0.09%
2020/05/15	4	15.31	4	15.25	15.40	0	76,035	0.00%
2020/05/14	16	15.37	1.4	15.31	15.35	14.6	76,167	0.02%
2020/05/13	6	15.46	1	15.45	15.60	5	76,364	0.01%
2020/05/12	10	15.50	3	15.40	15.45	7	76,944	0.01%
2020/05/11	30	15.62	46	15.69	15.60	-16	77,596	-0.02%
2020/05/08	42	15.65	4	15.70	15.65	38	78,108	0.05%
2020/05/07	14.5	15.51	4	15.58	15.60	10.5	78,182	0.01%
2020/05/06	1	15.35	1	15.40	15.30	0	78,550	0.00%
2020/05/04	0	0.00	1	15.40	15.35	-1	81,314	0.00%
2020/04/30	15	15.55	7	15.49	15.55	8	81,695	0.01%
2020/04/29	3	15.35	9	15.40	15.30	-6	81,874	-0.01%
2020/04/28	37	15.14	94.1	15.29	15.00	-57.1	81,403	-0.07%
2020/04/27	82	16.15	211.8	16.20	16.15	-129.8	80,048	-0.16%	大賣/鉅額交易
2020/04/24	127	15.99	167	16.00	15.90	-40	78,543	-0.05%	大買/大賣/
2020/04/23	328	15.84	90	15.86	15.80	238	77,286	0.31%	大買/鉅額交易
2020/04/22	11	14.99	25.4	14.98	15.20	-14.4	75,120	-0.02%
2020/04/21	1	14.90	2	14.90	14.80	-1	74,865	0.00%
2020/04/20	4	15.08	2	15.13	15.15	2	74,648	0.00%
2020/04/17	2	15.30	7	15.21	15.05	-5	74,265	-0.01%
2020/04/16	5	14.93	0	0.00	14.90	5	73,090	0.01%
2020/04/15	0.3	15.10	0	0.00	15.10	0.3	72,930	0.00%
2020/04/14	0	0.00	16	14.96	15.15	-16	72,657	-0.02%
2020/04/13	6	14.60	28	14.70	14.80	-22	72,138	-0.03%
2020/04/10	0	0.00	2	14.20	14.30	-2	71,312	0.00%
2020/04/09	2	14.20	11.3	14.21	14.20	-9.3	71,733	-0.01%
2020/04/08	4	14.23	2	14.20	14.20	2	71,607	0.00%
2020/04/07	3	14.00	3	14.25	14.15	0	71,126	0.00%
2020/04/01	0	0.00	0.1	13.80	13.80	-0.1	70,071	0.00%
2020/03/31	15	13.93	0	0.00	13.65	15	69,758	0.02%
2020/03/30	4	13.85	0	0.00	13.95	4	68,762	0.01%
2020/03/27	10	14.03	0	0.00	14.00	10	68,543	0.01%
2020/03/26	0	0.00	1	14.10	14.10	-1	68,072	0.00%
2020/03/25	33	14.14	10	14.28	14.10	23	67,616	0.03%
2020/03/24	2	13.98	0	0.00	13.85	2	65,443	0.00%
2020/03/23	0	0.00	58	13.53	13.75	-58	64,995	-0.09%
2020/03/20	17	13.96	0	0.00	13.85	17	65,609	0.03%
2020/03/19	0	0.00	48	13.30	13.70	-48	64,182	-0.07%
2020/03/18	1	13.75	0	0.00	13.80	1	62,953	0.00%
2020/03/17	1	13.90	0	0.00	13.75	1	63,999	0.00%
2020/03/16	10	13.85	10	13.85	13.90	0	62,787	0.00%
2020/03/13	19	13.73	0	0.00	14.05	19	62,351	0.03%
2020/03/12	2	14.15	123	14.23	14.35	-121	59,958	-0.20%	大賣/鉅額交易
2020/03/11	10	14.88	0	0.00	14.80	10	59,482	0.02%
2020/03/10	18	14.89	0	0.00	14.95	18	62,360	0.03%
2020/03/09	4	15.00	0.1	15.05	15.05	3.9	64,150	0.01%
2020/03/06	48	15.46	23.1	15.47	15.45	24.9	63,632	0.04%
2020/03/05	110	15.88	10	15.75	15.70	100	63,539	0.16%	大買/
2020/03/04	0	0.00	1	15.75	15.80	-1	63,316	0.00%
2020/03/03	30	15.62	0	0.00	15.50	30	62,472	0.05%
2020/03/02	20	15.30	9.9	15.15	15.25	10.1	61,686	0.02%
2020/02/26	13	15.65	0	0.00	15.60	13	64,398	0.02%
2020/02/25	1	15.90	0	0.00	15.90	1	64,107	0.00%
2020/02/24	0	0.00	1	15.85	15.80	-1	64,165	0.00%
2020/02/21	0	0.00	1	16.10	16.05	-1	64,377	0.00%
2020/02/18	1	16.20	60	16.20	16.15	-59	64,882	-0.09%
2020/02/17	0	0.00	10	16.40	16.40	-10	65,096	-0.02%
2020/02/14	75	16.61	20.3	16.60	16.50	54.7	64,968	0.08%
2020/02/13	6	16.70	0	0.00	16.85	6	64,827	0.01%
2020/02/12	0	0.00	10	16.75	16.90	-10	64,256	-0.02%
2020/02/11	0	0.00	26	16.76	16.70	-26	63,337	-0.04%
2020/02/10	12	16.11	45	16.38	16.40	-33	62,858	-0.05%
2020/02/07	18	16.16	31	16.43	16.35	-13	62,989	-0.02%
2020/02/06	66	15.95	32	16.23	16.25	34	62,509	0.05%
2020/02/04	1	15.05	7	15.15	15.20	-6	61,733	-0.01%
2020/02/03	1	14.85	0	0.00	15.00	1	62,172	0.00%
2020/01/31	25	14.95	2	14.95	14.90	23	61,934	0.04%
2020/01/30	26	15.05	0	0.00	15.10	26	61,854	0.04%
2020/01/20	10	16.15	22	16.10	16.05	-12	59,946	-0.02%
2020/01/17	5.1	16.00	0	0.00	16.00	5.1	60,154	0.01%
2020/01/16	10	16.03	2	16.05	16.15	8	61,668	0.01%
2020/01/15	19	16.24	7	16.30	16.15	12	61,630	0.02%
2020/01/14	22	16.24	12	16.29	16.25	10	61,416	0.02%
2020/01/10	0	0.00	7	16.15	16.15	-7	60,958	-0.01%
2020/01/09	6	16.09	10	16.02	16.05	-4	60,708	-0.01%
2020/01/08	22	15.79	5	15.75	15.75	17	60,347	0.03%
2020/01/07	0	0.00	21	15.87	16.00	-21	60,145	-0.03%
2020/01/06	30	16.02	19	16.02	16.05	11	60,234	0.02%
2020/01/03	4	16.40	0.8	16.25	16.30	3.2	60,126	0.01%
2020/01/02	40	16.57	32.1	16.54	16.55	7.9	59,670	0.01%
2019/12/31	2	16.45	0	0.00	16.45	2	59,386	0.00%
2019/12/30	23	16.52	0	0.00	16.55	23	59,074	0.04%
2019/12/27	20	16.63	14	16.61	16.70	6	58,645	0.01%
2019/12/26	13	16.44	30	16.60	16.55	-17	58,263	-0.03%
2019/12/25	5	16.55	5	16.70	16.65	0	58,263	0.00%
2019/12/23	0	0.00	12	16.60	16.55	-12	58,723	-0.02%
2019/12/20	10	16.65	25	16.66	16.70	-15	58,687	-0.03%
2019/12/19	14	16.59	5	16.60	16.70	9	58,450	0.02%
2019/12/18	13	16.82	11	16.71	16.80	2	57,912	0.00%
2019/12/17	35	16.98	58	17.00	17.00	-23	57,380	-0.04%
2019/12/16	20	16.65	22	16.79	16.65	-2	56,165	0.00%
2019/12/13	1	16.45	7	16.61	16.60	-6	55,271	-0.01%
2019/12/12	67	16.64	29	16.69	16.60	38	54,342	0.07%
2019/12/11	12.4	16.16	0	0.00	16.25	12.4	52,102	0.02%
2019/12/10	3	16.45	7	16.40	16.45	-4	51,432	-0.01%
2019/12/09	4	16.40	23	16.38	16.25	-19	50,851	-0.04%
2019/12/06	14	16.30	12	16.40	16.20	2	50,068	0.00%
2019/12/05	25	16.38	42	16.36	16.55	-17	48,465	-0.04%
2019/12/04	14	15.79	29	15.71	15.85	-15	44,929	-0.03%
2019/12/03	5	15.30	20	15.28	15.35	-15	42,212	-0.04%
2019/12/02	5	15.15	53	15.08	15.10	-48	42,021	-0.11%
2019/11/29	21	14.88	2	15.03	14.95	19	41,177	0.05%
2019/11/28	78	15.20	0	0.00	15.10	78	40,556	0.19%
2019/11/27	16	15.22	10.8	15.24	15.20	5.2	40,534	0.01%
2019/11/26	14	15.26	3	15.20	15.20	11	40,022	0.03%
2019/11/25	17	14.99	20	15.29	15.00	-3	37,584	-0.01%
2019/11/22	0	0.00	3	14.65	14.60	-3	35,810	-0.01%
2019/11/20	3	14.55	26	14.56	14.75	-23	35,330	-0.07%
2019/11/19	3	14.50	10	14.40	14.55	-7	34,855	-0.02%
2019/11/18	7	14.57	8.9	14.68	14.50	-1.9	34,652	-0.01%
2019/11/13	0	0.00	110	14.30	14.20	-110	33,490	-0.33%	大賣/鉅額交易
2019/11/12	0	0.00	3.5	14.25	14.30	-3.5	33,222	-0.01%
2019/11/11	0	0.00	2	14.30	14.25	-2	32,902	-0.01%
2019/11/08	0	0.00	0	14.25	14.25	0	32,678	0.00%
2019/11/07	0	0.00	6	14.36	14.25	-6	32,649	-0.02%
2019/11/06	0	0.00	15	14.37	14.50	-15	32,375	-0.05%
2019/11/05	26	14.57	20	14.49	14.50	6	32,028	0.02%
2019/11/04	5	14.70	0	0.00	14.65	5	31,829	0.02%
2019/11/01	15	14.53	11	14.55	14.50	4	30,939	0.01%
2019/10/31	5	14.01	0	0.00	14.00	5	30,126	0.02%
2019/10/30	0	0.00	5.6	14.44	14.40	-5.6	29,151	-0.02%
2019/10/29	0	0.00	10	14.55	14.50	-10	29,072	-0.03%
2019/10/28	1	14.35	0	0.00	14.25	1	28,678	0.00%
2019/10/25	0	0.00	5	14.50	14.40	-5	28,677	-0.02%
2019/10/24	20	14.65	2	14.73	14.55	18	29,021	0.06%
2019/10/23	0	0.00	2	14.00	14.05	-2	28,559	-0.01%
2019/10/22	0	0.00	3	14.00	14.00	-3	28,738	-0.01%
2019/10/18	0	0.00	121.5	13.91	13.95	-121.5	29,156	-0.42%	大賣/鉅額交易
2019/10/17	0	0.00	1	13.75	13.80	-1	28,861	0.00%
2019/10/16	10	13.65	8	13.70	13.75	2	28,904	0.01%
2019/10/14	3	13.55	4	13.45	13.50	-1	29,439	0.00%
2019/10/09	4	13.23	5	13.20	13.15	-1	29,734	0.00%
2019/10/04	0	0.00	7.6	13.44	13.45	-7.6	32,080	-0.02%
2019/10/03	12	13.32	0	0.00	13.40	12	32,287	0.04%
2019/10/02	5.3	13.50	0	0.00	13.50	5.3	32,361	0.02%
2019/10/01	0	0.00	5	13.60	13.65	-5	32,555	-0.02%
2019/09/26	13.9	13.84	0	0.00	13.60	13.9	32,347	0.04%
2019/09/23	1	13.70	0	0.00	13.70	1	32,081	0.00%
2019/09/17	0	0.00	2	13.50	13.55	-2	33,172	-0.01%
2019/09/16	0	0.00	0.3	13.55	13.60	-0.3	33,610	0.00%
2019/09/12	0	0.00	12	13.74	13.70	-12	33,943	-0.04%
2019/09/11	0	0.00	4	13.65	13.70	-4	34,415	-0.01%
2019/09/10	10	13.60	1	13.60	13.60	9	34,769	0.03%
2019/09/09	0	0.00	10	13.60	13.60	-10	34,922	-0.03%
2019/09/04	0	0.00	1	13.50	13.60	-1	36,117	0.00%
2019/09/02	0	0.00	9.8	13.35	13.35	-9.8	36,190	-0.03%
2019/08/30	0	0.00	0	13.35	13.45	0	36,560	0.00%
2019/08/29	0	0.00	1	13.10	13.20	-1	36,418	0.00%
2019/08/26	35	13.09	0	0.00	13.00	35	36,806	0.10%
2019/08/23	0	0.00	1	13.35	13.35	-1	37,096	0.00%
2019/08/22	2	13.30	0	0.00	13.25	2	37,338	0.01%
2019/08/20	0	0.00	6	13.40	13.50	-6	38,472	-0.02%
2019/08/16	2	13.40	20	13.28	13.35	-18	38,945	-0.05%
2019/08/12	10	13.00	0	0.00	13.00	10	40,014	0.02%
2019/08/08	5	13.20	0	0.00	13.30	5	40,174	0.01%
2019/08/07	13	13.14	0	0.00	13.10	13	40,616	0.03%
2019/08/06	101	13.05	0	0.00	13.00	101	41,236	0.24%	大買/鉅額交易
2019/08/05	1	13.10	0	0.00	13.10	1	41,158	0.00%
2019/08/02	2	13.18	0	0.00	13.35	2	41,056	0.00%
2019/07/31	0	0.00	3.3	13.75	13.80	-3.3	41,589	-0.01%
2019/07/30	0	0.00	10	13.55	13.60	-10	41,547	-0.02%
2019/07/29	1	13.40	0	0.00	13.40	1	42,451	0.00%
2019/07/26	20	13.43	100	13.45	13.20	-80	43,522	-0.18%
2019/07/25	24	13.53	23	13.57	13.55	1	43,076	0.00%
2019/07/24	0	0.00	10	13.80	13.85	-10	42,599	-0.02%
2019/07/23	10	13.65	0	0.00	13.60	10	43,191	0.02%
2019/07/22	0	0.00	2	13.80	13.60	-2	46,313	0.00%
2019/07/17	0	0.00	5	13.87	13.75	-5	49,204	-0.01%
2019/07/16	8	14.18	25	14.05	14.00	-17	49,068	-0.03%
2019/07/15	3	14.85	20	14.60	14.90	-17	48,366	-0.04%
2019/07/12	10	14.63	0	0.00	14.60	10	48,061	0.02%
2019/07/11	10	14.80	19	14.90	14.95	-9	48,016	-0.02%
2019/07/10	5	14.51	11	14.53	14.65	-6	47,017	-0.01%
2019/07/08	0	0.00	4	13.90	13.95	-4	46,253	-0.01%
2019/07/04	0	0.00	30	14.10	14.15	-30	47,788	-0.06%
2019/07/02	0	0.00	1	14.30	14.25	-1	50,407	0.00%
2019/07/01	32	14.35	2	14.43	14.35	30	50,484	0.06%
2019/06/27	0	0.00	2	14.05	14.00	-2	49,866	0.00%
2019/06/26	31	13.80	9	13.88	13.80	22	49,185	0.04%
2019/06/25	0	0.00	1	13.75	13.70	-1	48,518	0.00%
2019/06/24	0	0.00	25	13.73	13.75	-25	48,326	-0.05%
2019/06/21	4	13.48	0	0.00	13.70	4	48,122	0.01%
2019/06/20	5	13.44	4	13.61	13.40	1	47,940	0.00%
2019/06/19	0	0.00	8.2	13.62	13.65	-8.2	47,753	-0.02%
2019/06/18	11	13.28	18	13.47	13.25	-7	47,401	-0.01%
2019/06/17	2	13.65	1	13.65	13.65	1	47,025	0.00%
2019/06/14	0	0.00	4	13.70	13.70	-4	46,947	-0.01%
2019/06/13	0	0.00	130	13.71	13.75	-130	46,850	-0.28%	大賣/鉅額交易
2019/06/12	100	13.50	1	13.50	13.55	99	46,163	0.21%
2019/06/11	1	13.40	0	0.00	13.40	1	45,955	0.00%
2019/06/10	0	0.00	0.2	13.20	13.30	-0.2	45,689	0.00%
2019/06/05	0	0.00	1.3	13.08	12.90	-1.3	45,646	0.00%
2019/06/04	4	13.03	23	13.24	13.00	-19	45,688	-0.04%
2019/06/03	0	0.00	2	13.10	13.20	-2	45,972	0.00%
2019/05/31	0	0.00	10	12.90	12.90	-10	45,620	-0.02%
2019/05/30	6	12.60	10	12.75	12.75	-4	45,499	-0.01%
2019/05/29	1	12.25	1	12.30	12.60	0	45,236	0.00%
2019/05/28	19	12.53	15	12.59	12.45	4	45,783	0.01%
2019/05/27	3	12.82	0	0.00	12.80	3	44,866	0.01%
2019/05/24	0	0.00	1	13.05	12.95	-1	45,415	0.00%
2019/05/23	6	12.84	5	12.90	12.85	1	45,609	0.00%
2019/05/21	11	13.00	12	12.80	12.95	-1	45,333	0.00%
2019/05/20	6	12.81	0.5	12.75	12.75	5.5	44,927	0.01%
2019/05/17	19	13.12	0	0.00	13.00	19	44,680	0.04%
2019/05/15	0	0.00	1	13.10	12.90	-1	44,274	0.00%
2019/05/14	63	12.79	10	13.05	13.00	53	44,227	0.12%
2019/05/13	0	0.00	1	13.00	12.95	-1	44,264	0.00%
2019/05/10	25	13.16	24	13.34	13.20	1	45,053	0.00%
2019/05/09	20.5	13.25	0	0.00	13.15	20.5	46,066	0.04%
2019/05/08	2	13.35	0	0.00	13.45	2	45,661	0.00%
2019/05/07	1	13.55	14	13.55	13.60	-13	45,337	-0.03%
2019/05/06	10	13.35	0	0.00	13.20	10	45,164	0.02%
2019/05/03	0	0.00	17	13.81	13.85	-17	43,809	-0.04%
2019/05/02	1	13.45	14	13.47	13.55	-13	42,513	-0.03%
2019/04/30	3	13.47	16	13.35	13.45	-13	42,220	-0.03%
2019/04/29	2	13.45	11	13.33	13.35	-9	42,178	-0.02%
2019/04/26	51	13.20	47	13.23	13.45	4	41,481	0.01%
2019/04/25	3	13.02	93	12.96	13.10	-90	38,536	-0.23%
2019/04/24	3	11.85	0	0.00	11.95	3	35,954	0.01%
2019/04/23	10	11.95	0	0.00	11.95	10	35,872	0.03%
2019/04/22	90	11.97	0	0.00	11.90	90	35,840	0.25%
2019/04/19	0	0.00	12	12.09	12.10	-12	35,759	-0.03%
2019/04/18	11	11.91	2	11.90	12.00	9	35,864	0.03%
2019/04/17	0	0.00	10.1	12.20	12.20	-10.1	35,726	-0.03%
2019/04/16	26	12.07	10	12.20	12.10	16	35,067	0.05%
2019/04/15	17	12.05	0	0.00	12.05	17	35,074	0.05%
2019/04/12	15	12.17	10	12.15	12.20	5	35,422	0.01%
2019/04/11	31	12.30	7	12.20	12.10	24	35,956	0.07%
2019/04/10	10	12.20	3	12.20	12.25	7	34,781	0.02%
2019/04/09	8	12.16	4	12.25	12.30	4	34,256	0.01%
2019/04/08	13	11.92	23	11.92	11.90	-10	33,154	-0.03%
2019/04/01	17	11.61	5	11.60	11.55	12	31,542	0.04%
2019/03/29	5	11.65	0	0.00	11.65	5	31,407	0.02%
2019/03/27	5	11.65	3	11.70	11.65	2	32,459	0.01%
2019/03/25	10	11.65	0	0.00	11.65	10	33,511	0.03%
2019/03/22	3	11.65	20	11.78	11.80	-17	33,677	-0.05%
2019/03/21	0	0.00	1	11.65	11.60	-1	33,948	0.00%
2019/03/20	1	11.60	4.5	11.59	11.55	-3.5	34,507	-0.01%
2019/03/19	1	11.65	0	0.00	11.70	1	34,849	0.00%
2019/03/18	1	11.70	11	11.69	11.70	-10	35,136	-0.03%
2019/03/14	15	11.48	0	0.00	11.45	15	35,457	0.04%
2019/03/12	0	0.00	50	11.63	11.65	-50	36,451	-0.14%
2019/03/11	33	11.42	0	0.00	11.45	33	37,138	0.09%
2019/03/08	4	11.60	0	0.00	11.60	4	37,617	0.01%
2019/03/07	1	11.95	132.2	11.86	11.85	-131.2	38,987	-0.34%	大賣/鉅額交易
2019/03/06	1	11.65	0	0.00	11.70	1	38,863	0.00%
2019/03/05	0	0.00	1	11.60	11.60	-1	39,432	0.00%
2019/02/27	30	11.43	0	0.00	11.45	30	40,127	0.07%
2019/02/26	0	0.00	27.5	11.69	11.65	-27.5	39,536	-0.07%
2019/02/25	0	0.00	13	11.63	11.65	-13	39,659	-0.03%
2019/02/22	10	11.35	0	0.00	11.50	10	39,200	0.03%
2019/02/20	20	11.40	0	0.00	11.40	20	39,426	0.05%
2019/02/19	0	0.00	4	11.50	11.45	-4	40,431	-0.01%
2019/02/18	1	11.50	0	0.00	11.45	1	41,654	0.00%
2019/02/14	3	11.25	12	11.29	11.30	-9	43,956	-0.02%
2019/02/13	5	11.08	0	0.00	11.10	5	45,073	0.01%
2019/02/11	32	10.90	0	0.00	10.85	32	47,306	0.07%
2019/01/30	112	11.35	0	0.00	11.35	112	47,633	0.24%	大買/鉅額交易
2019/01/29	3	11.85	11	11.98	12.00	-8	49,530	-0.02%
2019/01/21	2	11.70	1	11.70	11.70	1	56,913	0.00%
2019/01/18	0	0.00	10	11.40	11.40	-10	58,168	-0.02%
2019/01/15	0	0.00	2	11.25	11.25	-2	59,524	0.00%
2019/01/14	11	11.11	10	11.10	11.10	1	59,669	0.00%
2019/01/11	0	0.00	10	11.20	11.20	-10	60,721	-0.02%
2019/01/10	10	11.10	0	0.00	11.15	10	60,990	0.02%
2019/01/09	0	0.00	2	11.15	11.10	-2	61,333	0.00%
2019/01/04	10	10.66	0	0.00	10.70	10	62,876	0.02%
2019/01/03	6	10.90	0	0.00	10.90	6	64,171	0.01%
2018/12/25	3	11.15	0	0.00	11.15	3	65,435	0.00%
2018/12/24	10	11.20	14	11.30	11.20	-4	65,497	-0.01%
2018/12/21	2	11.40	0	0.00	11.40	2	65,494	0.00%
2018/12/20	0	0.00	6	11.40	11.30	-6	64,862	-0.01%
2018/12/17	0	0.00	6	11.40	11.40	-6	64,161	-0.01%
2018/12/13	0	0.00	10	11.50	11.50	-10	63,552	-0.02%
2018/12/11	16	10.98	1	11.10	11.00	15	62,609	0.02%
2018/12/10	0	0.00	300	11.10	11.10	-300	62,445	-0.48%	大賣/鉅額交易
2018/12/07	6	11.15	0	0.00	11.20	6	62,545	0.01%
2018/12/06	5	11.25	5	11.45	11.30	0	62,460	0.00%
2018/12/04	300	11.80	0	0.00	11.80	300	64,067	0.47%	大買/鉅額交易
2018/12/03	15	11.73	1.7	11.76	11.70	13.3	63,961	0.02%
2018/11/29	7	11.66	72	11.65	11.50	-65	62,078	-0.10%
2018/11/28	7	11.67	3	11.73	11.75	4	61,492	0.01%
2018/11/27	0	0.00	9	11.66	11.75	-9	61,005	-0.01%
2018/11/26	10	11.45	44	11.49	11.50	-34	60,914	-0.06%
2018/11/23	0	0.00	5	11.10	11.15	-5	60,631	-0.01%
2018/11/21	0	0.00	1	10.95	11.00	-1	60,377	0.00%
2018/11/20	1	11.00	0	0.00	11.00	1	60,254	0.00%
2018/11/19	5	10.97	0	0.00	11.10	5	60,101	0.01%
2018/11/16	0	0.00	52	11.01	11.00	-52	59,556	-0.09%
2018/11/15	122	11.11	11	11.05	11.20	111	58,804	0.19%	大買/鉅額交易
2018/11/14	0	0.00	3	10.82	10.80	-3	58,675	-0.01%
2018/11/13	8	10.46	0	0.00	10.45	8	58,016	0.01%
2018/11/12	3	10.47	41	10.55	10.70	-38	56,670	-0.07%
2018/11/09	13	10.60	0	0.00	10.60	13	55,704	0.02%
2018/11/08	14	10.73	3	10.77	10.85	11	54,920	0.02%
2018/11/07	5	10.92	5	10.85	10.95	0	52,824	0.00%
2018/11/06	18.1	10.97	16	10.95	10.90	2.1	52,067	0.00%
2018/11/05	28	10.87	11	10.77	10.75	17	49,438	0.03%
2018/11/02	1	11.80	10	11.86	11.90	-9	46,726	-0.02%
2018/11/01	3	11.75	0.3	12.00	11.95	2.7	46,357	0.01%
2018/10/31	49	11.79	54	11.82	11.80	-5	45,745	-0.01%
2018/10/30	9	11.87	1	11.85	11.70	8	45,289	0.02%
2018/10/29	2	11.68	4	11.75	11.60	-2	45,018	0.00%
2018/10/26	41	11.76	11	11.68	11.70	30	44,527	0.07%
2018/10/25	11	11.90	0	0.00	12.30	11	42,800	0.03%
2018/10/24	0	0.00	1	12.95	12.65	-1	43,551	0.00%
2018/10/23	6	12.86	34	12.81	12.75	-28	43,497	-0.06%
2018/10/22	12	13.05	0	0.00	13.10	12	43,674	0.03%
2018/10/18	1	13.25	0	0.00	13.25	1	46,155	0.00%
2018/10/17	2	13.48	0	0.00	13.60	2	46,717	0.00%
2018/10/16	18	13.39	1	13.30	13.20	17	47,641	0.04%
2018/10/15	3	13.53	5	13.50	13.35	-2	48,354	0.00%
2018/10/12	10	13.75	0	0.00	13.65	10	48,581	0.02%
2018/10/11	4	13.95	5	14.10	13.75	-1	48,376	0.00%
2018/10/09	8	14.58	0	0.00	14.80	8	46,921	0.02%
2018/10/05	2	14.95	7	14.94	14.70	-5	46,994	-0.01%
2018/10/04	2	15.15	0	0.00	15.10	2	47,301	0.00%
2018/09/28	0	0.00	2.1	16.15	16.15	-2.1	49,523	0.00%
2018/09/27	0	0.00	40	15.84	15.95	-40	50,001	-0.08%
2018/09/26	0	0.00	10	15.73	15.90	-10	51,336	-0.02%
2018/09/25	1	15.70	0	0.00	15.65	1	52,537	0.00%
2018/09/21	10	15.45	3	15.65	15.85	7	54,935	0.01%
2018/09/20	0	0.00	1	15.50	15.45	-1	55,355	0.00%
2018/09/19	1	15.50	1.5	15.57	15.60	-0.5	55,833	0.00%
2018/09/18	4	15.35	0	0.00	15.30	4	55,809	0.01%
2018/09/14	1	15.70	1	15.60	15.70	0	56,575	0.00%
2018/09/11	15	15.61	0	0.00	15.65	15	58,683	0.03%
2018/09/10	5	15.73	2	15.95	15.55	3	59,152	0.01%
2018/09/07	3	16.47	0	0.00	16.30	3	60,179	0.00%
2018/09/05	3	17.00	0	0.00	17.00	3	67,600	0.00%
2018/09/03	7	17.16	0.8	17.10	17.10	6.2	68,928	0.01%
2018/08/30	12	17.36	0	0.00	17.35	12	69,126	0.02%
2018/08/29	1	17.40	0	0.00	17.55	1	69,262	0.00%
2018/08/28	0	0.00	1	17.70	17.50	-1	69,342	0.00%
2018/08/27	15	17.29	5	17.40	17.40	10	69,803	0.01%
2018/08/24	4	17.30	0	0.00	17.30	4	71,036	0.01%
2018/08/22	12	17.58	0	0.00	17.50	12	71,751	0.02%
2018/08/21	3	17.75	3	17.90	18.00	0	71,639	0.00%
2018/08/20	5	17.45	40	17.31	17.55	-35	70,717	-0.05%
2018/08/17	1	17.15	0	0.00	17.20	1	70,309	0.00%
2018/08/16	1	16.75	0	0.00	17.15	1	70,149	0.00%
2018/08/15	17	17.07	22	17.17	16.95	-5	70,270	-0.01%
2018/08/14	11	17.31	0	0.00	17.40	11	69,527	0.02%
2018/08/13	24.1	17.31	2	17.60	17.30	22.1	69,424	0.03%
2018/08/10	6	17.93	3	17.95	17.95	3	68,927	0.00%
2018/08/09	0	0.00	10	17.70	17.85	-10	68,630	-0.01%
2018/08/08	2	17.85	0	0.00	17.95	2	68,153	0.00%
2018/08/07	0	0.00	2	17.90	17.85	-2	67,885	0.00%
2018/08/06	0	0.00	14	17.93	17.95	-14	67,843	-0.02%
2018/08/03	1.3	17.56	5	17.61	17.70	-3.6	67,199	-0.01%
2018/08/02	20	17.33	3	17.38	17.30	17	67,009	0.03%
2018/08/01	1.1	17.39	3	17.30	17.40	-1.9	66,916	0.00%
2018/07/31	1	17.30	1	17.40	17.55	0	67,072	0.00%
2018/07/30	6	17.15	1	17.15	17.20	5	65,889	0.01%
2018/07/27	11	17.30	0	0.00	17.30	11	65,851	0.02%
2018/07/26	25	17.21	116	17.48	17.50	-91	66,639	-0.14%	大賣/
2018/07/25	105	18.25	1	18.30	18.20	104	64,381	0.16%	大買/鉅額交易
2018/07/24	0	0.00	0.7	18.15	18.20	-0.7	64,159	0.00%
2018/07/23	3	18.20	15	18.34	18.25	-12	64,260	-0.02%
2018/07/20	0	0.00	18.5	17.96	17.85	-18.5	63,326	-0.03%
2018/07/19	18	17.60	32	17.67	17.60	-14	62,664	-0.02%
2018/07/18	0	0.00	6	17.60	17.40	-6	62,013	-0.01%
2018/07/17	1	17.10	0	0.00	17.25	1	61,422	0.00%
2018/07/16	5	17.30	1	17.30	17.25	4	61,815	0.01%
2018/07/13	6	17.34	0	0.00	17.40	6	61,942	0.01%
2018/07/12	3	17.42	11	17.46	17.45	-8	61,850	-0.01%
2018/07/10	6	17.02	3	17.10	17.00	3	60,529	0.00%
2018/07/09	1	17.60	1	17.60	17.65	0	59,962	0.00%
2018/07/06	1	17.50	0.1	17.55	17.60	0.9	59,385	0.00%
2018/07/05	5	17.90	10	17.55	17.95	-5	59,016	-0.01%
2018/07/04	61	18.44	64	18.50	17.95	-3	58,757	-0.01%
2018/07/03	2	17.98	10	18.00	17.95	-8	57,422	-0.01%
2018/07/02	11	18.10	4	18.25	18.20	7	56,258	0.01%
2018/06/27	0	0.00	423	17.57	17.60	-423	53,174	-0.80%	大賣/鉅額交易
2018/06/26	0	0.00	200	17.50	17.60	-200	52,923	-0.38%	大賣/鉅額交易
2018/06/25	1	17.75	0	0.00	17.80	1	52,739	0.00%
2018/06/22	32	17.39	11	17.58	17.80	21	53,187	0.04%
2018/06/21	45	17.78	3	17.85	17.65	42	52,681	0.08%
2018/06/20	5	17.90	5	17.99	18.05	0	52,687	0.00%
2018/06/19	8	18.36	6	18.30	18.20	2	51,601	0.00%
2018/06/15	10	18.27	18	18.32	18.65	-8	50,388	-0.02%
2018/06/14	29	18.20	5	18.25	18.10	24	49,150	0.05%
2018/06/13	651	18.40	265	17.87	18.50	386	46,575	0.83%	大買/大賣/鉅額交易
2018/06/12	82	16.85	7.6	16.88	16.85	74.4	41,408	0.18%
2018/06/11	0	0.00	4	16.69	16.80	-4	38,897	-0.01%
2018/06/08	0	0.00	4	16.45	16.40	-4	37,739	-0.01%
2018/06/07	10	16.43	7	16.43	16.60	3	37,927	0.01%
2018/06/06	11	16.40	1	16.40	16.40	10	38,180	0.03%
2018/06/05	4	16.55	3	16.52	16.50	1	40,335	0.00%
2018/06/04	0	0.00	0.5	16.45	16.50	-0.5	42,970	0.00%
2018/06/01	0	0.00	5	16.70	16.45	-5	42,806	-0.01%
2018/05/31	0	0.00	3	16.60	16.65	-3	42,565	-0.01%
2018/05/30	0	0.00	5.5	16.39	16.40	-5.5	41,259	-0.01%
2018/05/29	0	0.00	16	16.40	16.45	-16	40,752	-0.04%
2018/05/28	0	0.00	3	16.42	16.40	-3	40,719	-0.01%
2018/05/17	3	16.40	0	0.00	16.05	3	42,621	0.01%
2018/05/16	10	16.30	0	0.00	16.30	10	42,780	0.02%
2018/05/15	0	0.00	1	16.45	16.45	-1	43,123	0.00%
2018/05/14	0	0.00	5	16.21	16.40	-5	44,254	-0.01%
2018/05/11	0	0.00	3	16.18	16.15	-3	44,324	-0.01%
2018/05/09	2	16.30	7	16.24	16.20	-5	44,941	-0.01%
2018/05/07	25	15.67	0	0.00	15.65	25	45,297	0.06%
2018/05/04	14	16.10	3	16.23	16.00	11	45,609	0.02%
2018/05/03	0	0.00	3	16.20	16.05	-3	46,055	-0.01%
2018/05/02	37	16.39	60	16.51	16.25	-23	47,853	-0.05%
2018/04/30	0	0.00	7	15.98	16.00	-7	47,249	-0.01%
2018/04/26	0	0.00	50	15.40	15.70	-50	48,783	-0.10%
2018/04/25	0	0.00	1.1	15.45	15.50	-1.1	48,010	0.00%
2018/04/23	50	15.65	0	0.00	15.55	50	47,317	0.11%
2018/04/20	0	0.00	4	15.60	15.60	-4	47,426	-0.01%
2018/04/19	0	0.00	6	15.97	15.85	-6	47,214	-0.01%
2018/04/17	0	0.00	1	15.35	15.35	-1	47,212	0.00%
2018/04/16	0	0.00	1	15.35	15.35	-1	47,549	0.00%
2018/04/13	10	15.45	0	0.00	15.40	10	47,719	0.02%
2018/04/11	1	15.40	0	0.00	15.40	1	48,436	0.00%
2018/04/10	0	0.00	1.4	15.32	15.30	-1.4	48,471	0.00%
2018/04/09	3	15.40	0	15.20	15.25	3	48,658	0.01%
2018/04/03	0	15.35	225	15.40	15.40	-225	48,246	-0.47%	大賣/鉅額交易
2018/03/31	0	0.00	5	15.50	15.50	-5	48,238	-0.01%
2018/03/29	10	15.25	0	0.00	15.30	10	48,204	0.02%
2018/03/27	0	0.00	1	15.50	15.55	-1	47,941	0.00%
2018/03/21	0	0.00	12.3	15.15	15.20	-12.3	46,908	-0.03%
2018/03/20	0	0.00	1	15.15	15.20	-1	47,238	0.00%
2018/03/16	1	15.10	1	15.20	15.20	0	47,298	0.00%
2018/03/15	7	15.09	2	15.08	15.10	5	46,920	0.01%
2018/03/14	0	0.00	10	15.15	15.10	-10	47,026	-0.02%
2018/03/13	4	15.18	2	15.20	15.25	2	47,142	0.00%
2018/03/12	4	15.26	13	15.32	15.25	-9	47,420	-0.02%
2018/03/09	74	15.39	111	15.42	15.10	-37	47,438	-0.08%	大賣/
2018/03/08	2	15.25	32.3	15.17	15.45	-30.3	44,986	-0.07%
2018/03/07	0	0.00	1	14.10	14.05	-1	42,274	0.00%
2018/03/06	50	14.15	23	14.09	14.15	27	42,517	0.06%
2018/03/05	2	13.85	0	0.00	13.90	2	43,161	0.00%
2018/03/01	18	13.99	0	0.00	14.00	18	43,342	0.04%
2018/02/27	0	0.00	5	14.20	14.15	-5	43,319	-0.01%
2018/02/26	0	0.00	10	14.20	14.10	-10	43,333	-0.02%
2018/02/23	0	0.00	0.2	14.10	14.15	-0.2	43,532	0.00%
2018/02/22	10	14.00	0	0.00	13.95	10	44,258	0.02%
2018/02/21	2.1	14.05	0	0.00	14.10	2.1	45,318	0.00%
2018/02/09	3	13.87	94	13.96	14.05	-91	44,669	-0.20%
2018/02/07	0	0.00	2	14.20	14.20	-2	43,641	0.00%
2018/02/06	8	13.79	44	13.91	13.95	-36	43,281	-0.08%
2018/02/05	1	14.30	0	0.00	14.40	1	41,960	0.00%
2018/02/02	4	14.35	0	0.00	14.55	4	41,965	0.01%
2018/02/01	0	0.00	6	14.48	14.40	-6	42,587	-0.01%
2018/01/31	5	14.20	0	0.00	14.25	5	42,179	0.01%
2018/01/30	0	0.00	200	14.45	14.45	-200	41,440	-0.48%	大賣/鉅額交易
2018/01/29	9	14.73	0	0.00	14.55	9	41,629	0.02%
2018/01/25	21	14.90	4.8	14.63	14.50	16.2	39,992	0.04%
2018/01/24	0	0.00	5.2	14.39	14.40	-5.2	37,730	-0.01%
2018/01/23	188	14.50	69	14.44	14.60	119	37,511	0.32%	大買/鉅額交易
2018/01/22	89	14.02	0	0.00	14.00	89	35,844	0.25%
2018/01/19	10.4	14.20	1.8	14.10	14.20	8.6	35,161	0.02%
2018/01/18	6	14.35	0	0.00	14.30	6	36,045	0.02%
2018/01/17	10	14.20	11	14.29	14.30	-1	35,749	0.00%
2018/01/16	0.8	14.25	20	14.25	14.30	-19.2	35,618	-0.05%
2018/01/12	0	0.00	11	14.25	14.20	-11	36,062	-0.03%
2018/01/11	5.3	14.00	0.7	14.00	14.00	4.6	36,075	0.01%
2018/01/10	6	14.57	0.8	14.20	14.20	5.2	35,791	0.01%
2018/01/05	0	0.00	0.1	14.50	14.55	-0.1	35,936	0.00%
2018/01/04	10	14.25	10	14.35	14.35	0	36,003	0.00%
2018/01/03	104	14.55	45	14.48	14.40	59	36,672	0.16%	大買/
2018/01/02	0	0.00	1	14.20	14.25	-1	36,394	0.00%