聯電 (2303)-華南永昌-朴子券商分點個股進出

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
56.3
漲跌
▼0.1
漲幅
-0.18%
成交量
49,213張
產業
上市半導體類股
5145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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	65.1	56.38	15	56.37	56.30	50.1	69,720	0.07%
2024/06/13	31.3	56.34	37	56.42	56.40	-5.8	70,055	-0.01%
2024/06/12	6	54.40	1	54.90	54.90	5	69,828	0.01%
2024/06/11	8.4	55.25	10.1	55.00	55.10	-1.6	70,325	0.00%
2024/06/07	6.6	54.48	14.8	54.81	55.10	-8.2	71,327	-0.01%
2024/06/06	8	54.01	12.1	54.17	54.20	-4.1	71,877	-0.01%
2024/06/05	15.1	53.56	11	53.49	53.50	4.1	72,855	0.01%
2024/06/04	24.1	54.28	12.1	54.27	54.30	12	76,468	0.02%
2024/06/03	85	54.73	16.1	54.91	55.00	68.9	77,218	0.09%
2024/05/31	20	55.65	17	55.12	55.00	3	76,844	0.00%
2024/05/30	21	54.99	22.5	55.84	55.80	-1.5	74,797	0.00%
2024/05/29	9	56.27	12	56.51	55.90	-3	74,439	0.00%
2024/05/28	16.3	56.89	7.9	56.76	56.40	8.4	73,976	0.01%
2024/05/27	29.1	57.29	56.8	56.78	56.60	-27.7	73,775	-0.04%
2024/05/24	15.4	54.92	9.2	54.74	54.60	6.2	72,065	0.01%
2024/05/23	9	55.68	65.2	55.66	56.00	-56.2	71,560	-0.08%
2024/05/22	8.1	54.70	75.6	54.78	55.00	-67.6	70,227	-0.10%
2024/05/21	0	0.00	38.1	53.68	53.90	-38.1	68,422	-0.06%
2024/05/20	10	52.80	152.5	52.99	53.10	-142.5	67,793	-0.21%	大賣/鉅額交易
2024/05/17	0	0.00	95	52.44	52.80	-95	67,421	-0.14%
2024/05/16	10	52.00	9	52.14	52.10	1	66,864	0.00%
2024/05/15	19.1	52.16	4.2	52.07	51.80	15	66,792	0.02%
2024/05/14	5	52.00	22	52.10	52.10	-17	67,128	-0.03%
2024/05/13	18.1	52.03	23	51.97	52.40	-4.9	67,375	-0.01%
2024/05/10	0.1	51.60	9	51.81	52.20	-9	67,804	-0.01%
2024/05/09	9.1	51.75	9.3	51.86	51.90	-0.2	68,005	0.00%
2024/05/08	4	51.88	17	51.84	51.90	-13	68,434	-0.02%
2024/05/07	3	51.70	2.4	51.89	51.60	0.6	68,473	0.00%
2024/05/06	74	51.73	26.3	51.84	51.70	47.7	68,797	0.07%
2024/05/03	3	51.20	10	51.33	51.40	-7	71,116	-0.01%
2024/05/02	29	50.43	9	50.64	50.30	20	73,043	0.03%
2024/04/30	9	50.44	23	50.95	50.70	-14	73,058	-0.02%
2024/04/29	11	50.09	13.2	50.32	50.40	-2.2	73,076	0.00%
2024/04/26	22	50.12	30	49.92	49.80	-8	73,602	-0.01%
2024/04/25	41.3	49.21	40.1	49.49	49.50	1.2	74,032	0.00%
2024/04/24	27	49.50	71.5	49.64	50.20	-44.5	74,458	-0.06%
2024/04/23	28.9	48.92	11.3	48.81	48.70	17.7	76,035	0.02%
2024/04/22	52.7	48.63	3	48.70	48.90	49.7	76,048	0.07%
2024/04/19	84.5	49.12	30	49.26	49.10	54.5	75,161	0.07%
2024/04/18	12.2	50.14	2.1	50.25	50.20	10	73,577	0.01%
2024/04/17	29.2	50.43	12.5	50.50	50.30	16.7	73,397	0.02%
2024/04/16	29.6	50.31	3	50.63	50.10	26.6	73,238	0.04%
2024/04/15	24.1	51.53	7.6	51.69	51.60	16.5	72,653	0.02%
2024/04/12	6	52.68	2.2	52.70	52.70	3.8	72,756	0.01%
2024/04/11	12.9	52.68	2	52.55	52.50	10.9	73,387	0.01%
2024/04/10	11	53.22	29.1	53.22	53.20	-18.1	73,396	-0.02%
2024/04/09	10.2	52.22	5.8	52.46	52.40	4.4	72,946	0.01%
2024/04/08	1	51.60	0	0.00	52.10	1	73,006	0.00%
2024/04/03	10.2	51.67	4.5	51.74	51.60	5.7	73,239	0.01%
2024/04/02	16	52.47	40	52.34	52.10	-24	75,117	-0.03%
2024/04/01	35.3	51.97	10	52.00	51.70	25.3	77,903	0.03%
2024/03/29	25.5	51.56	52.1	52.04	52.20	-26.6	77,954	-0.03%
2024/03/28	9	51.56	0.1	51.80	52.00	8.9	76,207	0.01%
2024/03/27	30	51.29	11.3	51.31	51.50	18.7	75,431	0.02%
2024/03/26	26.1	51.16	19.5	51.53	51.70	6.6	75,505	0.01%
2024/03/25	15.1	51.66	30	51.91	51.80	-15	75,097	-0.02%
2024/03/22	15.1	52.33	4	52.60	52.40	11.1	74,879	0.01%
2024/03/21	22	53.34	24.1	53.18	53.30	-2.1	74,276	0.00%
2024/03/20	34.2	53.24	40	53.62	52.90	-5.8	74,520	-0.01%
2024/03/19	23.2	52.47	128	53.18	53.00	-104.8	73,230	-0.14%	大賣/鉅額交易
2024/03/18	27.1	51.40	14	51.57	51.80	13.1	71,714	0.02%
2024/03/15	8	51.96	9	51.90	51.90	-1	71,369	0.00%
2024/03/14	8.6	52.36	19	52.26	52.60	-10.4	70,423	-0.01%
2024/03/13	9.2	52.71	31.2	52.78	53.00	-22	69,729	-0.03%
2024/03/12	39.2	51.83	45	52.14	52.50	-5.8	68,243	-0.01%
2024/03/11	40.2	51.59	14	51.66	51.60	26.2	67,427	0.04%
2024/03/08	89.1	52.03	191.2	52.09	51.90	-102.1	66,698	-0.15%	大賣/鉅額交易
2024/03/07	19.4	49.83	148.3	49.95	50.20	-128.9	62,693	-0.21%	大賣/鉅額交易
2024/03/06	1.1	48.71	35	48.92	49.20	-33.9	61,659	-0.05%
2024/03/05	9.1	48.77	48	48.73	48.75	-38.9	62,278	-0.06%
2024/03/04	3	48.73	0.1	48.85	48.85	2.9	62,581	0.00%
2024/03/01	17.2	48.74	11	48.63	48.30	6.2	63,049	0.01%
2024/02/29	24	48.66	8	48.59	48.85	16	63,443	0.03%
2024/02/27	2	48.15	7.5	48.39	48.15	-5.5	63,773	-0.01%
2024/02/26	25	48.04	2	47.95	48.00	23	64,159	0.04%
2024/02/23	16.9	48.44	3	48.52	48.15	13.9	64,491	0.02%
2024/02/22	11.2	48.58	2.6	48.53	48.60	8.6	64,698	0.01%
2024/02/21	123.3	48.72	1	48.80	48.50	122.3	65,535	0.19%	大買/鉅額交易
2024/02/20	4.1	49.32	1	49.65	49.25	3.1	66,158	0.00%
2024/02/19	12.4	48.95	0	0.00	49.15	12.4	66,110	0.02%
2024/02/16	24	49.07	2	48.93	48.85	22	66,859	0.03%
2024/02/15	12.1	48.90	25	48.96	49.20	-12.9	66,927	-0.02%
2024/02/05	28.1	48.11	0.1	48.30	48.10	28	66,721	0.04%
2024/02/02	22.2	48.65	9	48.58	48.55	13.2	66,104	0.02%
2024/02/01	17	48.50	0	0.00	49.05	17	65,646	0.03%
2024/01/31	7.1	49.05	5	49.00	49.00	2.1	65,526	0.00%
2024/01/30	3	49.77	6	49.78	49.60	-3	65,156	0.00%
2024/01/29	17.3	49.55	2	49.75	49.45	15.3	65,518	0.02%
2024/01/26	51	50.01	4	49.98	49.80	47	65,879	0.07%
2024/01/25	2	51.84	92.2	51.89	52.30	-90.2	63,715	-0.14%
2024/01/24	1	50.50	19.4	50.54	50.60	-18.4	61,359	-0.03%
2024/01/23	3	50.50	10	50.15	50.20	-7	61,082	-0.01%
2024/01/22	15	49.87	55.2	50.11	50.30	-40.2	60,811	-0.07%
2024/01/19	27	48.96	12	48.87	49.20	15	60,302	0.02%
2024/01/18	42.7	48.22	9	47.92	48.10	33.7	60,777	0.06%
2024/01/17	73.1	49.07	6	48.96	48.60	67.1	60,163	0.11%
2024/01/16	5	50.58	17	50.58	50.80	-12	58,994	-0.02%
2024/01/15	4.6	50.61	4	50.58	50.80	0.6	58,940	0.00%
2024/01/12	20.1	49.96	4	49.91	50.10	16.1	60,049	0.03%
2024/01/11	19	50.15	7	50.14	50.10	12	61,243	0.02%
2024/01/10	2	50.25	5	50.24	50.10	-3	62,939	0.00%
2024/01/09	15	50.34	3	50.33	50.10	12	64,030	0.02%
2024/01/08	14	50.35	0	0.00	50.50	14	64,221	0.02%
2024/01/05	23	51.77	15	51.37	50.80	8	63,859	0.01%
2024/01/04	18.1	50.42	2	50.55	50.80	16.1	63,260	0.03%
2024/01/03	24.4	50.64	21	50.60	50.60	3.4	63,649	0.01%
2024/01/02	21	51.64	6	51.47	51.90	15	62,678	0.02%
2023/12/29	11	52.29	14	52.15	52.60	-3	62,364	0.00%
2023/12/28	62.2	53.59	54	53.41	52.50	8.2	62,473	0.01%
2023/12/27	20.1	52.90	116.2	52.95	53.50	-96.1	60,284	-0.16%	大賣/
2023/12/26	0	0.00	15.1	50.66	50.80	-15.1	57,039	-0.03%
2023/12/25	4	49.93	10.1	50.12	50.20	-6.1	56,588	-0.01%
2023/12/22	3.5	49.73	2	49.85	50.00	1.5	56,655	0.00%
2023/12/21	3.1	49.12	0	0.00	49.40	3.1	56,926	0.01%
2023/12/20	5	49.61	10	49.91	49.85	-5	56,582	-0.01%
2023/12/19	0.2	49.70	21	49.76	50.00	-20.8	56,166	-0.04%
2023/12/18	0	0.00	33.4	50.11	50.60	-33.4	55,779	-0.06%
2023/12/15	33	50.68	34.6	50.64	50.70	-1.6	55,304	0.00%
2023/12/14	7.4	50.27	6.3	50.18	50.40	1.1	54,273	0.00%
2023/12/13	4.3	49.83	16	49.85	50.20	-11.7	54,124	-0.02%
2023/12/12	1	49.35	18.2	49.39	49.90	-17.2	54,014	-0.03%
2023/12/11	2	49.08	1.1	49.05	49.05	0.9	53,655	0.00%
2023/12/08	6.2	48.61	4.2	48.66	48.55	2	53,900	0.00%
2023/12/07	20.1	48.69	5	48.50	48.45	15.1	53,944	0.03%
2023/12/06	28.2	49.01	4	49.08	48.90	24.2	53,771	0.04%
2023/12/05	38.1	49.44	1	49.30	49.20	37.1	53,612	0.07%
2023/12/04	12	49.93	7.1	50.08	50.20	4.9	53,277	0.01%
2023/12/01	2.4	49.50	0	0.00	49.70	2.4	53,189	0.00%
2023/11/30	4.1	49.19	6.3	49.62	48.90	-2.2	52,849	0.00%
2023/11/29	55	49.31	4.6	49.47	49.20	50.4	51,770	0.10%
2023/11/28	79	49.06	7	49.18	49.05	72	51,238	0.14%
2023/11/27	16.4	50.02	8	50.10	49.50	8.4	50,966	0.02%
2023/11/24	85.2	50.37	2.1	51.08	50.30	83.1	50,546	0.16%
2023/11/22	11	49.55	12.1	50.08	50.00	-1.1	50,133	0.00%
2023/11/21	11.2	50.14	9	50.22	50.30	2.2	49,710	0.00%
2023/11/20	18.1	50.17	17.1	50.60	50.30	1.1	49,228	0.00%
2023/11/17	12	49.70	104	49.64	49.75	-92	48,277	-0.19%	大賣/
2023/11/16	9	48.93	19	48.77	48.80	-10	46,914	-0.02%
2023/11/15	2	49.05	4.2	49.05	49.10	-2.2	46,783	0.00%
2023/11/14	60	48.65	1	48.80	48.55	59	46,177	0.13%
2023/11/13	8	48.94	117	49.52	48.95	-109	46,405	-0.23%	大賣/鉅額交易
2023/11/10	4	48.33	0	0.00	48.55	4	46,824	0.01%
2023/11/09	4	48.23	1.6	48.25	48.60	2.4	46,765	0.01%
2023/11/08	11	48.86	5	48.67	48.50	6	46,739	0.01%
2023/11/07	21.4	48.98	18.2	49.07	49.40	3.2	46,051	0.01%
2023/11/06	15	49.65	19	49.58	49.40	-4	46,152	-0.01%
2023/11/03	12	49.16	51	49.02	49.40	-39	45,578	-0.09%
2023/11/02	13	47.91	9.7	47.94	48.25	3.3	45,131	0.01%
2023/11/01	1	47.00	3	46.80	47.00	-2	44,734	0.00%
2023/10/31	4.1	46.33	4.9	46.22	46.20	-0.8	44,740	0.00%
2023/10/30	4	46.30	4	46.61	46.40	0	44,581	0.00%
2023/10/27	29	46.71	8	46.66	46.60	21	44,409	0.05%
2023/10/26	34.7	46.99	8	46.98	46.80	26.7	44,583	0.06%
2023/10/25	3.1	48.16	28.4	49.00	49.05	-25.3	43,762	-0.06%
2023/10/24	14.1	47.99	16.3	48.38	48.30	-2.2	43,877	0.00%
2023/10/23	9.2	48.71	12.3	48.78	48.60	-3.1	43,335	-0.01%
2023/10/20	46.2	49.33	57.4	49.43	48.70	-11.2	43,167	-0.03%
2023/10/19	18.1	49.10	63.1	49.09	49.30	-45	42,417	-0.11%
2023/10/18	31	48.81	40	48.64	48.45	-9	42,333	-0.02%
2023/10/17	15	48.09	27.3	48.09	48.20	-12.3	41,632	-0.03%
2023/10/16	19	46.73	18.3	47.22	47.15	0.7	40,684	0.00%
2023/10/13	38	46.97	12.1	46.96	47.00	25.9	40,088	0.06%
2023/10/12	49.1	46.65	44.1	46.55	47.00	5	40,182	0.01%
2023/10/11	14	46.49	50	46.55	46.90	-36	40,418	-0.09%
2023/10/05	3	45.05	11	45.13	45.15	-8	40,703	-0.02%
2023/10/04	14.2	44.15	0	0.00	44.10	14.2	40,473	0.04%
2023/10/03	1	45.50	4	45.63	45.25	-3	40,118	-0.01%
2023/10/02	2	45.63	0.1	45.65	45.75	1.9	40,401	0.00%
2023/09/28	3	45.10	2	44.93	45.20	1	40,655	0.00%
2023/09/27	14.1	44.35	4	44.25	44.40	10.1	40,657	0.02%
2023/09/26	13.5	45.04	3	45.50	44.75	10.5	40,522	0.03%
2023/09/25	12	45.81	8.1	45.69	45.65	3.9	40,565	0.01%
2023/09/22	6.1	45.21	1	45.35	45.35	5.1	40,713	0.01%
2023/09/21	1	45.75	0	0.00	45.65	1	41,037	0.00%
2023/09/20	10.1	45.81	1	45.80	45.90	9.1	41,077	0.02%
2023/09/19	4	46.20	11	46.25	46.20	-7	42,706	-0.02%
2023/09/18	3.3	46.62	10	47.00	46.50	-6.8	43,828	-0.02%
2023/09/15	2.1	47.00	6	47.22	47.60	-3.9	44,489	-0.01%
2023/09/14	1	47.30	30	47.34	47.35	-29	44,912	-0.06%
2023/09/13	5.3	47.10	3	47.10	47.10	2.3	45,178	0.00%
2023/09/12	5	46.62	13.1	46.54	46.80	-8.1	45,848	-0.02%
2023/09/11	3	45.70	17	45.66	46.05	-14	46,517	-0.03%
2023/09/08	3	45.63	6	45.66	45.70	-3	46,937	-0.01%
2023/09/07	13.1	45.96	2	45.88	45.75	11.1	47,520	0.02%
2023/09/06	17	46.61	21.1	46.61	46.70	-4.1	47,631	-0.01%
2023/09/05	12	46.07	20	46.25	46.55	-8	47,864	-0.02%
2023/09/04	4	45.85	6	45.93	46.00	-2	47,972	0.00%
2023/09/01	12	46.08	12.1	45.92	45.95	-0.1	48,286	0.00%
2023/08/31	21	46.41	17	46.36	45.50	4	48,367	0.01%
2023/08/30	8	45.94	20.1	46.15	46.40	-12	47,763	-0.03%
2023/08/29	8	45.27	3.1	45.45	45.30	4.9	47,760	0.01%
2023/08/28	10.3	45.60	28.5	44.82	44.80	-18.2	48,065	-0.04%
2023/08/25	23	43.69	4	43.58	43.50	19	48,382	0.04%
2023/08/24	2.1	44.16	4	44.05	44.35	-1.9	48,687	0.00%
2023/08/23	5.2	43.09	8	43.40	43.40	-2.8	49,413	-0.01%
2023/08/22	4.4	43.68	9	43.72	43.60	-4.6	50,899	-0.01%
2023/08/21	3	43.57	1	43.65	43.65	2	51,292	0.00%
2023/08/18	40.1	43.89	35	43.89	43.80	5.1	51,363	0.01%
2023/08/17	6.6	42.88	0	0.00	43.60	6.6	51,423	0.01%
2023/08/16	67.2	43.98	13.5	43.81	43.75	53.7	51,756	0.10%
2023/08/15	0.1	45.40	1	45.35	45.45	-1	51,372	0.00%
2023/08/14	8.1	44.96	6	45.01	45.00	2.1	51,747	0.00%
2023/08/11	0.1	45.60	10	45.55	45.35	-9.9	51,960	-0.02%
2023/08/10	11.2	45.17	1	45.50	45.15	10.2	52,309	0.02%
2023/08/09	14	45.52	1.6	45.51	45.60	12.4	52,419	0.02%
2023/08/08	24.4	45.82	6	45.55	45.55	18.4	52,596	0.03%
2023/08/07	1	46.40	12	46.45	46.40	-11	52,111	-0.02%
2023/08/04	5	46.40	1	46.55	46.50	4	52,100	0.01%
2023/08/02	14.1	46.74	1	46.60	46.65	13.1	51,910	0.03%
2023/08/01	24.3	46.89	4	46.84	47.00	20.3	51,793	0.04%
2023/07/31	10.8	46.94	12	46.82	47.00	-1.2	51,742	0.00%
2023/07/28	17.1	47.10	10	47.07	47.05	7.1	51,299	0.01%
2023/07/27	4.2	45.84	12	46.23	46.15	-7.8	50,951	-0.02%
2023/07/26	21	45.41	11.1	45.42	45.10	9.9	50,457	0.02%
2023/07/25	16	45.57	2	45.75	45.65	14	50,792	0.03%
2023/07/24	3.1	45.28	1.2	45.67	45.05	1.9	51,237	0.00%
2023/07/21	47.1	44.95	33.1	45.06	45.20	14.1	51,512	0.03%
2023/07/20	58.3	46.36	14	46.16	46.10	44.3	50,891	0.09%
2023/07/19	22.3	47.73	15	47.68	47.50	7.3	50,217	0.01%
2023/07/18	15	48.44	14	48.21	48.20	1	50,068	0.00%
2023/07/17	49.1	48.35	6	48.53	48.45	43.1	50,269	0.09%
2023/07/14	7.2	48.38	16	48.31	48.25	-8.8	50,198	-0.02%
2023/07/13	21	47.65	17	47.65	47.50	4	49,948	0.01%
2023/07/12	26.6	47.76	26	47.75	47.75	0.6	49,589	0.00%
2023/07/11	7.1	48.24	5	48.31	48.50	2.1	49,285	0.00%
2023/07/10	16.1	48.17	19	48.27	48.10	-2.9	49,409	-0.01%
2023/07/07	10	48.21	10.1	48.51	48.35	-0.1	49,440	0.00%
2023/07/06	7	48.26	1.3	48.47	48.15	5.7	49,485	0.01%
2023/07/05	15.2	48.70	17	48.52	48.35	-1.8	49,102	0.00%
2023/07/04	20	48.55	17	48.75	48.80	3	48,930	0.01%
2023/07/03	64.4	48.56	14	48.31	48.25	50.4	48,882	0.10%
2023/06/30	40	48.29	2	48.18	48.50	38	48,650	0.08%
2023/06/29	24.4	48.65	5	48.62	48.50	19.4	48,579	0.04%
2023/06/28	35.4	49.25	19	49.21	49.10	16.4	48,786	0.03%
2023/06/27	53.3	49.51	5	49.27	49.05	48.3	49,055	0.10%
2023/06/26	47	53.54	23	53.36	53.30	24	47,546	0.05%
2023/06/21	12	53.15	11	53.59	53.90	1	46,775	0.00%
2023/06/20	11.1	53.64	17.1	53.83	53.70	-6	46,307	-0.01%
2023/06/19	10	54.03	19	53.96	53.80	-9	46,071	-0.02%
2023/06/16	20.3	53.77	13	54.43	54.50	7.3	46,110	0.02%
2023/06/15	10	54.01	51	54.20	54.50	-41	45,776	-0.09%
2023/06/14	16	53.45	15.1	53.47	53.50	0.9	46,053	0.00%
2023/06/13	17	53.04	129	53.19	53.20	-112	45,842	-0.24%	大賣/鉅額交易
2023/06/12	16.5	52.23	16	52.42	52.60	0.5	45,704	0.00%
2023/06/09	10	51.80	41.1	52.11	52.30	-31.1	46,070	-0.07%
2023/06/08	23.2	51.34	20	51.55	51.50	3.2	46,038	0.01%
2023/06/07	2	51.40	9.4	51.34	51.30	-7.4	46,155	-0.02%
2023/06/06	21	50.64	19.7	50.49	50.50	1.3	47,160	0.00%
2023/06/05	23	51.14	16.1	50.94	50.90	7	47,397	0.01%
2023/06/02	29	51.08	37	51.23	51.40	-8	47,651	-0.02%
2023/06/01	34	50.61	19.1	50.58	50.80	14.9	47,768	0.03%
2023/05/31	27	51.50	25	51.65	51.80	2	47,455	0.00%
2023/05/30	27	51.12	35.5	51.66	51.60	-8.5	46,410	-0.02%
2023/05/29	32	51.66	52	51.75	51.20	-20	47,045	-0.04%
2023/05/26	40.1	49.72	66.1	50.21	50.40	-25.9	46,757	-0.06%
2023/05/25	57.1	49.06	26	48.90	48.90	31.1	45,807	0.07%
2023/05/24	19.1	48.93	24.2	49.01	49.15	-5.1	45,945	-0.01%
2023/05/23	34.2	49.01	26	48.91	48.90	8.2	45,974	0.02%
2023/05/22	55.2	48.92	33	48.87	48.90	22.2	46,090	0.05%
2023/05/19	33.1	50.04	12	49.96	50.00	21.1	45,463	0.05%
2023/05/18	24	49.85	45	50.18	50.20	-21	45,500	-0.05%
2023/05/17	14	48.90	16.1	49.11	49.25	-2.1	45,719	0.00%
2023/05/16	16	48.61	14.1	48.86	48.80	1.9	45,591	0.00%
2023/05/15	40.1	48.24	31	48.06	48.10	9.1	45,954	0.02%
2023/05/12	16	49.54	20	49.25	48.70	-4	46,241	-0.01%
2023/05/11	16	49.54	20	49.25	49.20	-4	46,538	-0.01%
2023/05/10	16	49.44	17	49.50	49.45	-1	47,649	0.00%
2023/05/09	1	49.85	1	49.95	49.95	0	48,103	0.00%
2023/05/08	11.1	50.14	13	50.18	50.00	-1.9	48,795	0.00%
2023/05/05	27	49.63	41.2	49.58	49.60	-14.2	49,380	-0.03%
2023/05/04	14.1	49.55	13	49.65	49.65	1.1	50,924	0.00%
2023/05/03	3	49.70	3	49.85	49.95	0	52,390	0.00%
2023/05/02	13.1	49.59	15	49.84	49.85	-2	54,196	0.00%
2023/04/28	11.1	49.33	15	49.67	49.10	-3.9	58,002	-0.01%
2023/04/27	28	48.76	23.4	49.00	48.85	4.6	59,081	0.01%
2023/04/26	32	48.24	26	48.32	48.40	6	59,163	0.01%
2023/04/25	63.2	48.96	34	48.53	48.50	29.2	59,177	0.05%
2023/04/24	14	49.56	11.3	49.68	49.60	2.7	59,153	0.00%
2023/04/21	12.1	50.45	11	50.24	50.10	1.1	59,515	0.00%
2023/04/20	7.2	50.76	6	51.00	50.70	1.2	60,371	0.00%
2023/04/19	37	51.45	16	51.30	51.20	21	61,721	0.03%
2023/04/18	4	52.33	5	52.16	52.10	-1	61,911	0.00%
2023/04/17	1.7	51.76	6.1	51.83	52.00	-4.4	61,725	-0.01%
2023/04/14	26.1	51.53	21	51.39	51.30	5.1	61,602	0.01%
2023/04/13	6.2	51.78	3	51.70	51.60	3.2	61,446	0.01%
2023/04/12	2	51.95	4	52.20	52.10	-2	61,319	0.00%
2023/04/11	8	51.58	5	51.60	51.60	3	61,273	0.00%
2023/04/07	10	52.55	21	52.47	52.40	-11	61,520	-0.02%
2023/04/06	7	52.34	6	52.75	52.80	1	61,606	0.00%
2023/03/31	0	52.70	7	52.77	52.90	-7	61,721	-0.01%
2023/03/30	30	52.20	2	52.15	52.10	28	61,947	0.05%
2023/03/29	44.2	51.73	27	51.46	51.50	17.2	62,236	0.03%
2023/03/28	64.1	52.30	53	52.44	52.20	11.1	62,542	0.02%
2023/03/27	5	52.54	18	52.83	53.00	-13	63,106	-0.02%
2023/03/24	14	53.13	46	52.88	53.10	-32	64,133	-0.05%
2023/03/23	8	53.01	0.2	53.10	53.30	7.8	64,055	0.01%
2023/03/22	3	53.13	24.1	53.15	53.50	-21.1	63,972	-0.03%
2023/03/21	4.2	52.92	11	52.73	52.80	-6.8	64,010	-0.01%
2023/03/20	6	53.13	7.5	53.09	53.20	-1.5	63,684	0.00%
2023/03/17	5	52.74	160.1	52.96	53.20	-155.1	63,549	-0.24%	大賣/鉅額交易
2023/03/16	4	51.75	8.7	51.77	52.00	-4.7	63,275	-0.01%
2023/03/15	63.5	51.48	93.5	52.04	51.70	-30	63,887	-0.05%
2023/03/14	111.8	51.24	19	50.72	50.70	92.8	63,660	0.15%	大買/
2023/03/13	5.1	52.05	8.4	52.01	52.50	-3.2	63,199	-0.01%
2023/03/10	47.5	51.86	17.6	51.89	52.00	29.9	63,256	0.05%
2023/03/09	10	52.97	43.4	52.93	52.50	-33.4	63,730	-0.05%
2023/03/08	1	51.40	39.3	51.96	52.10	-38.3	63,064	-0.06%
2023/03/07	11	51.36	17	51.75	51.60	-6	63,213	-0.01%
2023/03/06	17	51.73	42	51.87	51.90	-25	63,796	-0.04%
2023/03/03	5	51.42	24.5	51.47	51.30	-19.5	63,470	-0.03%
2023/03/02	31	50.85	15	50.89	50.70	16	63,498	0.03%
2023/03/01	5	49.55	10.1	50.48	51.30	-5.1	63,593	-0.01%
2023/02/24	6.3	50.39	0	0.00	49.95	6.3	63,125	0.01%
2023/02/23	29.1	50.02	22	50.36	50.20	7.1	62,749	0.01%
2023/02/22	9	49.52	11.1	49.57	49.55	-2.1	62,829	0.00%
2023/02/21	0	0.00	6	50.50	50.60	-6	63,543	-0.01%
2023/02/20	1.1	50.03	7	50.51	50.50	-5.9	65,229	-0.01%
2023/02/17	1	49.45	4	49.95	50.00	-3	67,684	0.00%
2023/02/16	4	50.13	9	50.24	50.10	-5	69,167	-0.01%
2023/02/15	13.1	50.03	25.5	49.96	49.90	-12.4	71,420	-0.02%
2023/02/14	3	50.00	11	50.47	50.40	-8	71,578	-0.01%
2023/02/13	7.1	49.54	17.1	49.72	49.75	-10	72,621	-0.01%
2023/02/10	17	50.54	108.1	50.67	50.80	-91.1	72,705	-0.13%	大賣/
2023/02/09	4	50.53	10	50.58	50.50	-6	72,930	-0.01%
2023/02/08	4	50.50	46.3	50.37	50.50	-42.3	72,529	-0.06%
2023/02/07	3.2	49.13	15	48.98	49.15	-11.8	71,599	-0.02%
2023/02/06	6.4	49.22	16	49.48	49.05	-9.6	71,350	-0.01%
2023/02/03	27.1	50.10	96.6	50.10	50.10	-69.5	70,869	-0.10%
2023/02/02	2	50.20	32.2	50.24	50.40	-30.2	70,674	-0.04%
2023/02/01	4.2	49.03	69.6	49.27	49.25	-65.4	69,674	-0.09%
2023/01/31	9	48.44	28.7	48.77	48.80	-19.7	69,277	-0.03%
2023/01/30	13	48.56	224	48.10	48.80	-211	68,718	-0.31%	大賣/鉅額交易
2023/01/17	8	45.64	38.2	45.63	45.95	-30.2	65,912	-0.05%
2023/01/16	2	44.70	8.6	45.12	44.90	-6.6	65,567	-0.01%
2023/01/13	8.1	45.57	30.2	45.42	45.40	-22	65,969	-0.03%
2023/01/12	5	45.00	12.1	45.18	45.15	-7.1	66,748	-0.01%
2023/01/11	4	45.06	21.3	45.21	45.15	-17.3	66,958	-0.03%
2023/01/10	1	44.60	116.2	44.73	45.00	-115.2	66,886	-0.17%	大賣/鉅額交易
2023/01/09	5	43.86	60.6	44.10	44.50	-55.6	66,611	-0.08%
2023/01/06	3	41.60	7.8	42.17	42.40	-4.8	66,566	-0.01%
2023/01/05	5.1	41.45	4	41.20	41.25	1.1	66,827	0.00%
2023/01/04	3	41.35	0	0.00	41.05	3	67,740	0.00%
2023/01/03	1	41.45	3	41.35	41.40	-2	68,970	0.00%
2022/12/30	9.1	40.90	32	41.04	40.70	-22.9	69,173	-0.03%
2022/12/29	1	41.00	25	40.53	40.75	-24	69,611	-0.03%
2022/12/28	45	41.06	31	40.99	40.80	14	70,633	0.02%
2022/12/27	3.1	42.19	1	42.00	41.85	2.1	71,055	0.00%
2022/12/26	16	41.90	6	41.68	41.90	10	71,628	0.01%
2022/12/23	63	41.90	1	41.80	41.95	62	72,605	0.09%
2022/12/22	0	0.00	3.1	42.88	42.85	-3.1	72,816	0.00%
2022/12/21	14.5	42.10	20	41.95	42.00	-5.5	73,160	-0.01%
2022/12/20	31.1	42.26	17	42.35	41.85	14.1	72,984	0.02%
2022/12/19	27.1	43.11	13.1	43.09	42.95	14	72,774	0.02%
2022/12/16	11.1	43.26	12	43.56	44.30	-0.9	72,147	0.00%
2022/12/15	9	44.11	5	43.94	44.25	4	71,487	0.01%
2022/12/14	8	44.09	30	44.26	44.45	-22	71,689	-0.03%
2022/12/13	12	43.94	11	43.91	43.80	1	71,500	0.00%
2022/12/12	9	43.20	1	43.10	43.50	8	71,117	0.01%
2022/12/09	25	43.49	9	43.70	43.50	16	71,659	0.02%
2022/12/08	50	42.74	17	42.76	42.50	33	71,457	0.05%
2022/12/07	66	44.15	35	44.03	43.65	31	71,083	0.04%
2022/12/06	19.2	44.92	10	45.01	44.50	9.2	70,474	0.01%
2022/12/05	23.1	45.69	14	45.76	45.40	9.1	70,948	0.01%
2022/12/02	14	45.27	9.1	45.16	45.50	4.9	71,065	0.01%
2022/12/01	26	46.18	22	45.69	45.60	4	71,111	0.01%
2022/11/30	12	44.35	1	44.90	45.80	11	70,516	0.02%
2022/11/29	14	43.98	16.2	44.23	44.65	-2.2	70,966	0.00%
2022/11/28	14	44.70	26	44.44	44.40	-12	70,825	-0.02%
2022/11/25	21.1	45.75	50	45.80	45.80	-28.9	70,190	-0.04%
2022/11/24	12	45.98	7.2	45.98	46.20	4.8	70,411	0.01%
2022/11/23	11.1	46.26	66.2	46.30	46.10	-55.1	70,364	-0.08%
2022/11/22	22	45.89	8.2	46.07	46.10	13.8	70,899	0.02%
2022/11/21	5	45.56	19	45.63	45.65	-14	70,507	-0.02%
2022/11/18	9	46.16	10.1	45.96	45.60	-1.1	70,432	0.00%
2022/11/17	32	44.68	26	44.67	45.60	6	69,792	0.01%
2022/11/16	119.1	46.37	76	45.37	45.25	43.1	69,233	0.06%	大買/
2022/11/15	88.6	46.35	241.1	46.50	46.60	-152.4	67,956	-0.22%	大賣/鉅額交易
2022/11/14	25.1	44.67	69.4	44.63	44.90	-44.3	65,288	-0.07%
2022/11/11	19.1	44.43	100.6	44.29	44.00	-81.5	63,764	-0.13%
2022/11/10	2.2	41.37	34.4	41.18	41.65	-32.2	61,345	-0.05%
2022/11/09	10.1	41.05	69.6	41.10	41.45	-59.5	61,188	-0.10%
2022/11/08	14.1	40.33	25.5	40.17	40.15	-11.4	60,949	-0.02%
2022/11/07	4	40.04	42.3	40.06	40.05	-38.2	61,076	-0.06%
2022/11/04	4	38.83	0	0.00	38.90	4	61,185	0.01%
2022/11/03	18	38.96	0	0.00	39.00	18	61,675	0.03%
2022/11/02	15	39.10	21.1	39.42	39.35	-6.1	62,032	-0.01%
2022/11/01	20	39.11	34	39.05	39.05	-14	62,539	-0.02%
2022/10/31	0	0.00	22.1	38.91	39.10	-22.1	64,566	-0.03%
2022/10/28	20	38.44	5	38.35	38.30	15	64,934	0.02%
2022/10/27	31	38.39	57	38.44	39.25	-26	64,783	-0.04%
2022/10/26	48.3	38.58	23.1	38.20	38.10	25.2	64,467	0.04%
2022/10/25	16	39.61	69.1	39.65	39.45	-53.1	63,463	-0.08%
2022/10/24	28.2	40.02	49.3	40.26	39.40	-21.1	63,758	-0.03%
2022/10/21	30.2	39.56	37.3	39.45	39.05	-7.1	64,517	-0.01%
2022/10/20	3	38.67	16.1	38.77	39.50	-13.1	64,802	-0.02%
2022/10/19	47.1	38.63	54	38.20	38.20	-6.9	65,570	-0.01%
2022/10/18	53.1	38.56	51.1	38.39	38.25	2	66,109	0.00%
2022/10/17	74.7	37.66	75.6	37.45	37.75	-0.9	66,884	0.00%
2022/10/14	7	38.39	60.2	38.32	38.70	-53.1	67,924	-0.08%
2022/10/13	40.3	36.65	40	36.45	36.40	0.3	67,231	0.00%
2022/10/12	4.1	36.02	16.2	36.49	36.70	-12.1	66,889	-0.02%
2022/10/11	34.8	35.76	5	35.40	35.40	29.8	67,061	0.04%
2022/10/07	28	38.24	15	38.13	38.05	13	66,992	0.02%
2022/10/06	10	38.47	31	38.59	38.95	-21	67,981	-0.03%
2022/10/05	21.2	38.77	29.3	38.53	38.30	-8.1	68,905	-0.01%
2022/10/04	6	37.27	20.1	36.81	37.70	-14.1	69,360	-0.02%
2022/10/03	42.2	35.39	23.1	35.54	35.35	19.1	69,391	0.03%
2022/09/30	22.1	35.50	11	35.59	35.75	11.1	70,286	0.02%
2022/09/29	25.1	36.76	23	36.67	36.55	2.1	71,755	0.00%
2022/09/28	36.1	36.94	54.1	36.41	36.20	-18	72,673	-0.02%
2022/09/27	12.5	37.28	10	37.10	37.30	2.5	72,864	0.00%
2022/09/26	10.1	37.51	16	37.24	36.85	-5.9	73,987	-0.01%
2022/09/23	53	38.60	3	38.30	38.30	50	75,116	0.07%
2022/09/22	47	38.75	3	38.75	38.75	44	76,345	0.06%
2022/09/21	8	39.79	4	39.35	39.60	4	76,558	0.01%
2022/09/20	14	40.05	9	39.97	40.15	5	76,660	0.01%
2022/09/19	10.2	39.90	37.5	39.93	39.95	-27.3	77,520	-0.04%
2022/09/16	12	40.09	29	40.08	39.95	-17	78,625	-0.02%
2022/09/15	6	40.40	5.2	40.57	40.40	0.9	81,067	0.00%
2022/09/14	16	39.83	4.5	40.08	40.15	11.5	83,675	0.01%
2022/09/13	2	40.70	38	40.66	40.75	-36	84,943	-0.04%
2022/09/12	9.1	40.36	13	40.41	40.15	-3.9	86,336	0.00%
2022/09/08	63	39.41	15	39.36	39.30	48	87,719	0.05%
2022/09/07	43.1	39.35	11	39.40	39.20	32.1	88,067	0.04%
2022/09/06	11	40.00	12	39.94	39.95	-1	88,113	0.00%
2022/09/05	27.3	39.71	21	39.73	39.80	6.3	88,579	0.01%
2022/09/02	7	40.50	12	40.55	40.50	-5	88,449	-0.01%
2022/09/01	24.1	40.37	14	40.41	40.45	10.1	88,335	0.01%
2022/08/31	37	40.85	7.5	41.01	41.10	29.5	88,321	0.03%
2022/08/30	23.1	40.48	5	40.34	40.40	18.1	88,719	0.02%
2022/08/29	35.1	39.74	16	39.91	39.95	19.1	89,126	0.02%
2022/08/26	12.5	41.88	6.3	41.67	41.30	6.2	89,332	0.01%
2022/08/25	15	41.30	13	41.43	41.40	2	89,453	0.00%
2022/08/24	23.2	41.09	52	40.96	40.90	-28.8	89,728	-0.03%
2022/08/23	46.6	40.91	8.3	40.86	40.80	38.3	90,635	0.04%
2022/08/22	23.1	41.92	9	42.10	41.85	14.1	90,560	0.02%
2022/08/19	13	42.83	3	42.90	43.00	10	90,409	0.01%
2022/08/18	15	42.27	5	42.21	42.50	10	90,486	0.01%
2022/08/17	14	42.89	31.5	42.88	42.85	-17.5	90,822	-0.02%
2022/08/16	27.1	43.07	21.1	43.01	43.05	6	91,227	0.01%
2022/08/15	31	43.30	70	43.27	43.50	-39	91,178	-0.04%
2022/08/12	23	42.27	56.1	42.30	42.35	-33.1	90,654	-0.04%
2022/08/11	18	41.52	65	41.76	41.70	-47	90,916	-0.05%
2022/08/10	38	40.28	4	40.30	40.30	34	91,136	0.04%
2022/08/09	27.2	40.84	29	41.08	41.05	-1.9	91,634	0.00%
2022/08/08	53.6	41.27	74.2	41.20	41.05	-20.6	92,554	-0.02%
2022/08/05	25.2	41.33	88.2	41.68	42.15	-63	92,613	-0.07%
2022/08/04	19.1	39.88	113.9	39.93	40.00	-94.8	91,184	-0.10%	大賣/
2022/08/03	35.2	39.12	30.2	39.11	39.30	5	91,270	0.01%
2022/08/02	80.6	39.20	48	39.12	39.10	32.6	91,943	0.04%
2022/08/01	29.5	39.86	26	40.18	40.30	3.5	91,812	0.00%
2022/07/29	12.1	39.82	94	40.05	40.15	-81.9	92,473	-0.09%
2022/07/28	75	39.47	65	39.29	38.80	10	92,385	0.01%
2022/07/27	131.3	39.05	116.1	38.90	39.45	15.1	90,963	0.02%	大買/大賣/
2022/07/26	126.4	38.99	31	39.05	38.60	95.4	90,552	0.11%	大買/
2022/07/25	65.1	40.72	12	40.60	40.50	53.1	90,980	0.06%
2022/07/22	87	42.46	36.1	42.53	42.45	50.9	93,192	0.05%
2022/07/21	39.1	41.66	79.2	41.94	42.80	-40.1	93,101	-0.04%
2022/07/20	23	40.66	56	40.77	40.75	-33	91,669	-0.04%
2022/07/19	9	39.84	13	39.89	39.90	-4	92,241	0.00%
2022/07/18	36	39.85	54	39.93	40.00	-18	92,149	-0.02%
2022/07/15	13	39.28	6	38.98	38.95	7	91,532	0.01%
2022/07/14	42.2	38.47	15.1	38.37	38.80	27.1	91,037	0.03%
2022/07/13	217.1	38.44	63.3	38.29	38.05	153.9	90,434	0.17%	大買/鉅額交易
2022/07/12	109.4	37.31	58	37.03	36.75	51.4	89,725	0.06%	大買/
2022/07/11	29	39.08	10	38.86	38.60	19	89,168	0.02%
2022/07/08	48	40.04	66.9	40.06	39.70	-18.8	88,916	-0.02%
2022/07/07	77	38.64	36.2	38.89	39.85	40.9	88,585	0.05%
2022/07/06	81.1	37.95	63.6	37.41	37.15	17.5	88,243	0.02%
2022/07/05	63.1	38.73	86.4	38.90	38.90	-23.3	89,430	-0.03%
2022/07/04	42.1	37.96	10.6	37.85	38.15	31.5	89,550	0.04%
2022/07/01	24.1	38.95	8	38.91	38.05	16.1	89,547	0.02%
2022/06/30	82.9	39.71	32	39.50	39.15	50.9	89,460	0.06%
2022/06/29	44.2	41.02	81	40.99	40.90	-36.8	88,865	-0.04%
2022/06/28	16.1	42.16	15	42.07	41.85	1.1	88,530	0.00%
2022/06/27	37	42.71	45.1	42.90	42.90	-8.1	88,711	-0.01%
2022/06/24	78.1	42.27	70	41.79	41.60	8.1	87,878	0.01%
2022/06/23	131.1	42.27	70	41.93	42.00	61.1	86,915	0.07%	大買/
2022/06/22	150.1	45.39	47	44.20	44.10	103.1	84,205	0.12%	大買/鉅額交易
2022/06/21	21.1	48.46	7.1	48.32	49.30	14	81,708	0.02%
2022/06/20	14.4	48.29	16.1	48.29	48.05	-1.7	80,592	0.00%
2022/06/17	60.5	47.58	3	48.00	47.65	57.5	79,352	0.07%
2022/06/16	15.3	49.43	7	50.34	49.10	8.3	77,670	0.01%
2022/06/15	4.1	49.96	3	50.17	49.65	1.1	77,684	0.00%
2022/06/14	40	49.37	23.1	49.52	49.60	16.9	78,463	0.02%
2022/06/13	16.1	50.03	4.4	50.05	50.00	11.8	78,730	0.01%
2022/06/10	11	51.13	9	51.14	51.20	2	79,342	0.00%
2022/06/09	34.1	51.99	3	52.00	51.80	31.1	79,621	0.04%
2022/06/08	25.1	52.24	25.2	52.26	52.40	-0.1	79,745	0.00%
2022/06/07	0	51.70	12.5	51.80	51.70	-12.5	80,178	-0.02%
2022/06/06	15.1	51.72	8.2	51.50	52.00	6.9	80,800	0.01%
2022/06/02	25.1	50.72	2	50.80	50.70	23.1	82,277	0.03%
2022/06/01	13	51.19	26	51.21	51.20	-13	83,240	-0.02%
2022/05/31	13.1	51.12	41.7	51.32	51.40	-28.6	83,107	-0.03%
2022/05/30	39.1	50.86	34.8	50.88	51.00	4.4	82,373	0.01%
2022/05/27	15.1	50.01	19	50.09	50.20	-4	82,395	0.00%
2022/05/26	0.2	49.88	7.1	49.69	49.40	-6.9	83,611	-0.01%
2022/05/25	6.6	49.12	9	49.44	49.35	-2.5	84,752	0.00%
2022/05/24	16.2	49.61	18	49.12	49.00	-1.8	85,590	0.00%
2022/05/23	13	50.65	8.1	50.80	50.30	5	85,351	0.01%
2022/05/20	1	50.70	19	50.81	50.70	-18	86,363	-0.02%
2022/05/19	14.1	50.02	14	50.15	50.80	0.1	86,734	0.00%
2022/05/18	14.3	50.97	32.3	51.04	50.90	-18	86,647	-0.02%
2022/05/17	19	50.03	49.4	50.16	50.10	-30.4	86,184	-0.04%
2022/05/16	23	50.13	56.1	49.75	49.45	-33.1	86,198	-0.04%
2022/05/13	4	48.71	17.2	48.86	48.85	-13.2	85,992	-0.02%
2022/05/12	35.2	48.20	12.1	48.05	47.80	23.1	87,419	0.03%
2022/05/11	42.3	48.69	75	48.90	48.65	-32.8	87,657	-0.04%
2022/05/10	18	47.66	48.1	48.15	48.90	-30.1	88,248	-0.03%
2022/05/09	35.3	48.39	8.3	48.42	47.90	26.9	88,567	0.03%
2022/05/06	32	48.11	26.7	48.22	48.55	5.4	89,932	0.01%
2022/05/05	34	49.31	46.8	49.14	49.10	-12.8	93,602	-0.01%
2022/05/04	47.1	47.67	34.1	47.88	48.30	13	98,533	0.01%
2022/05/03	37.1	47.49	50	47.62	47.25	-12.9	99,622	-0.01%
2022/04/29	236.4	48.81	180.2	48.14	47.80	56.2	99,961	0.06%	大買/大賣/
2022/04/28	65.2	47.57	106.1	47.28	48.50	-40.9	98,239	-0.04%	大賣/
2022/04/27	52.6	43.82	30	44.02	44.40	22.6	95,338	0.02%
2022/04/26	18.1	45.50	9.1	45.56	45.75	9	94,848	0.01%
2022/04/25	45.6	45.66	12	45.83	45.50	33.6	95,604	0.04%
2022/04/22	13.2	47.37	4	47.35	47.65	9.2	96,363	0.01%
2022/04/21	14	48.04	3.2	48.07	48.05	10.8	97,160	0.01%
2022/04/20	17.2	47.25	20.9	47.48	47.65	-3.7	98,134	0.00%
2022/04/19	41.2	46.85	22	46.67	46.65	19.2	98,307	0.02%
2022/04/18	38.3	46.37	2.5	46.26	46.20	35.8	97,878	0.04%
2022/04/15	53.3	47.19	28.5	47.26	47.05	24.8	98,290	0.03%
2022/04/14	25	48.53	13.1	48.46	48.25	12	98,468	0.01%
2022/04/13	35.4	48.40	20	48.39	48.50	15.4	98,752	0.02%
2022/04/12	67.1	47.40	27.5	47.23	47.30	39.6	98,609	0.04%
2022/04/11	148.8	48.65	52	48.89	48.20	96.8	98,012	0.10%	大買/
2022/04/08	88.5	50.08	13	50.07	50.00	75.5	97,134	0.08%
2022/04/07	61.4	50.25	14.9	50.13	50.00	46.5	96,408	0.05%
2022/04/06	57.5	51.11	21	51.19	51.10	36.5	95,398	0.04%
2022/04/01	42.1	52.70	0	0.00	52.90	42.1	94,556	0.04%
2022/03/31	2	53.85	13	53.94	54.00	-11	93,922	-0.01%
2022/03/30	9	54.37	55.2	54.24	54.50	-46.1	94,372	-0.05%
2022/03/29	27	53.69	13.1	53.68	53.70	13.9	94,424	0.01%
2022/03/28	15	53.19	3	53.20	53.60	12	95,144	0.01%
2022/03/25	9.5	53.25	6.6	53.36	53.30	3	95,747	0.00%
2022/03/24	23.1	53.03	4	53.05	53.20	19.1	96,111	0.02%
2022/03/23	16.2	53.80	4	53.85	53.80	12.2	96,730	0.01%
2022/03/22	12.3	53.25	12.2	53.49	53.50	0.1	97,970	0.00%
2022/03/21	10.1	53.32	16.1	53.45	53.50	-6	98,729	-0.01%
2022/03/18	7.3	52.66	23	52.62	52.80	-15.7	99,612	-0.02%
2022/03/17	22	52.52	53.2	52.49	52.60	-31.2	100,265	-0.03%
2022/03/16	62.5	50.50	12.1	50.52	50.80	50.4	100,993	0.05%
2022/03/15	77.3	50.73	20.8	50.69	50.40	56.5	104,354	0.05%
2022/03/14	28.1	52.34	10	52.75	52.50	18.1	104,810	0.02%
2022/03/11	7.1	52.67	6	52.70	52.50	1.1	106,404	0.00%
2022/03/10	28	53.20	27.1	53.08	52.80	0.9	107,873	0.00%
2022/03/09	49	51.68	16	51.71	51.80	33	109,326	0.03%
2022/03/08	97.6	50.13	31	50.17	49.70	66.6	112,854	0.06%
2022/03/07	54.5	51.69	38	52.59	51.60	16.5	114,389	0.01%
2022/03/04	31.3	53.45	9.5	53.38	53.40	21.8	117,232	0.02%
2022/03/03	26	54.18	33.1	54.13	54.20	-7	118,331	-0.01%
2022/03/02	31	53.57	5	53.52	53.60	26	120,587	0.02%
2022/03/01	36.2	53.73	42	53.76	54.10	-5.8	120,752	0.00%
2022/02/25	33.4	52.31	72	52.61	52.10	-38.6	120,352	-0.03%
2022/02/24	58.4	52.23	18	52.13	51.80	40.4	120,837	0.03%
2022/02/23	30.2	53.24	16	53.07	53.60	14.2	121,597	0.01%
2022/02/22	44.3	52.81	3	52.93	52.80	41.3	126,806	0.03%
2022/02/21	59.3	53.64	16	53.81	53.80	43.3	126,322	0.03%
2022/02/18	57.1	53.67	12	53.75	53.70	45.1	126,895	0.04%
2022/02/17	43.1	54.48	13.4	54.46	54.40	29.7	126,777	0.02%
2022/02/16	42	54.33	15	54.55	54.10	27	126,890	0.02%
2022/02/15	20	53.82	42.4	53.82	53.50	-22.4	127,190	-0.02%
2022/02/14	86.6	53.34	113	53.52	53.00	-26.4	127,322	-0.02%	大賣/
2022/02/11	24.2	55.52	29.1	55.62	55.40	-4.9	126,776	0.00%
2022/02/10	41.2	55.85	20	56.07	55.80	21.2	129,190	0.02%
2022/02/09	41.5	56.09	20.2	56.02	56.00	21.3	130,748	0.02%
2022/02/08	52	55.13	78.5	54.96	55.40	-26.5	132,126	-0.02%
2022/02/07	109.2	55.25	79	55.14	54.50	30.2	130,968	0.02%	大買/
2022/01/26	220.7	57.64	57.1	57.60	57.30	163.6	127,475	0.13%	大買/鉅額交易
2022/01/25	39.2	61.73	23	61.68	61.50	16.2	124,078	0.01%
2022/01/24	25.4	62.16	9	62.41	62.60	16.4	124,167	0.01%
2022/01/21	52.2	62.88	18	62.80	62.80	34.2	126,229	0.03%
2022/01/20	11	63.33	10	63.20	63.50	1	129,388	0.00%
2022/01/19	25	63.16	19	62.99	62.80	6	131,783	0.00%
2022/01/18	37.5	64.23	72.1	64.48	63.80	-34.6	133,513	-0.03%
2022/01/17	30.2	63.69	84.1	63.93	64.30	-53.9	133,934	-0.04%
2022/01/14	58.1	62.91	6	62.73	62.70	52	133,076	0.04%
2022/01/13	37	63.14	32.1	63.30	63.30	5	133,727	0.00%
2022/01/12	28.1	62.24	14	62.24	61.90	14.1	134,300	0.01%
2022/01/11	21	62.18	11	62.18	62.10	10	134,797	0.01%
2022/01/10	58	62.10	18	62.02	62.10	40	136,056	0.03%
2022/01/07	62.8	62.87	8	62.88	62.60	54.8	138,016	0.04%
2022/01/06	27.2	62.56	33.1	62.48	62.70	-6	138,342	0.00%
2022/01/05	67.6	63.19	22	63.12	63.10	45.6	140,803	0.03%
2022/01/04	64.3	63.35	29	63.17	63.00	35.3	142,125	0.02%
2022/01/03	37.7	64.27	28	63.43	63.40	9.7	142,150	0.01%
2021/12/30	10.2	65.20	24	65.02	65.00	-13.8	142,670	-0.01%
2021/12/29	12.1	65.10	47.2	64.94	65.00	-35.1	144,067	-0.02%
2021/12/28	23	64.96	49.6	64.93	64.70	-26.6	146,351	-0.02%
2021/12/27	4	64.62	18	64.44	64.30	-14	147,205	-0.01%
2021/12/24	8	64.30	21.3	64.49	64.30	-13.3	148,817	-0.01%
2021/12/23	30	64.05	41.1	64.13	63.90	-11.1	149,574	-0.01%
2021/12/22	25	63.53	46	63.82	63.70	-21	152,017	-0.01%
2021/12/21	60.1	62.99	29	62.90	62.90	31.1	151,982	0.02%
2021/12/20	47.1	62.28	23	62.13	62.20	24.1	152,255	0.02%
2021/12/17	36.1	62.40	63	62.47	62.30	-26.9	153,319	-0.02%
2021/12/16	24	63.35	7	63.80	63.00	17	153,838	0.01%
2021/12/15	31	62.83	0	0.00	62.70	31	154,296	0.02%
2021/12/14	57.4	62.27	9	62.34	62.40	48.4	155,547	0.03%
2021/12/13	64.3	63.11	7	63.17	62.80	57.3	156,171	0.04%
2021/12/10	111.6	63.39	22	63.37	63.50	89.6	156,163	0.06%	大買/
2021/12/09	170	64.66	36.7	64.99	64.00	133.3	156,279	0.09%	大買/鉅額交易
2021/12/08	35.3	67.32	17.1	67.49	66.50	18.2	154,290	0.01%
2021/12/07	43	66.91	48.5	66.47	66.50	-5.5	155,413	0.00%
2021/12/06	54.1	67.29	44	67.31	67.30	10.1	157,496	0.01%
2021/12/03	86.1	67.61	160.1	67.96	68.30	-74	161,427	-0.05%	大賣/
2021/12/02	134	67.62	164.6	67.49	66.70	-30.5	163,851	-0.02%	大買/大賣/
2021/12/01	46.3	65.41	127.2	66.09	67.00	-81	168,400	-0.05%	大賣/
2021/11/30	50	64.45	74.5	64.75	63.70	-24.4	174,492	-0.01%
2021/11/29	23	62.07	83	61.86	62.40	-60	176,863	-0.03%
2021/11/26	38	63.86	39.1	63.32	62.50	-1.1	179,329	0.00%
2021/11/25	45.1	62.82	8	62.80	63.00	37.1	179,305	0.02%
2021/11/24	28.1	62.82	6	62.88	63.10	22.1	181,593	0.01%
2021/11/23	50.5	63.44	6	63.32	63.20	44.5	182,867	0.02%
2021/11/22	39.9	65.01	12.2	65.08	64.70	27.6	184,922	0.01%
2021/11/19	59	64.71	195.9	65.06	65.10	-136.9	186,137	-0.07%	大賣/鉅額交易
2021/11/18	42	63.34	3	63.43	63.10	39	182,947	0.02%
2021/11/17	10	63.41	16.1	63.83	63.60	-6.1	184,279	0.00%
2021/11/16	18	63.37	21	63.17	63.00	-3	184,786	0.00%
2021/11/15	5	63.26	16.1	63.23	63.40	-11.1	186,481	-0.01%
2021/11/12	32	62.91	34	63.29	62.60	-2	188,427	0.00%
2021/11/11	29.2	62.45	108	62.29	62.20	-78.8	189,154	-0.04%	大賣/
2021/11/10	11	63.31	47.9	63.08	63.10	-36.9	189,715	-0.02%
2021/11/09	115.2	63.42	82.2	63.94	63.10	33	191,332	0.02%	大買/
2021/11/08	91	61.86	106.4	61.82	62.50	-15.3	190,271	-0.01%	大賣/
2021/11/05	29	59.66	83.1	60.27	60.40	-54.1	190,764	-0.03%
2021/11/04	13.1	58.80	12.2	58.97	58.60	1	192,895	0.00%
2021/11/03	24	59.28	72.9	59.48	59.20	-48.9	195,092	-0.03%
2021/11/02	55	59.47	88.9	59.50	59.00	-33.9	199,333	-0.02%
2021/11/01	74.4	57.91	2	58.20	57.60	72.4	204,102	0.04%
2021/10/29	108.2	58.38	50	58.53	58.00	58.2	207,060	0.03%	大買/
2021/10/28	96.3	60.33	28	60.38	59.80	68.3	207,601	0.03%
2021/10/27	59	61.12	176.1	60.68	61.90	-117.1	208,713	-0.06%	大賣/鉅額交易
2021/10/26	93	60.09	44	60.27	59.80	49	216,764	0.02%
2021/10/25	20.1	58.39	29.3	58.26	59.40	-9.2	221,055	0.00%
2021/10/22	122.1	58.05	20.1	58.06	58.30	102	222,346	0.05%	大買/鉅額交易
2021/10/21	56.3	58.28	24	58.31	58.00	32.3	222,596	0.01%
2021/10/20	12.2	59.03	8.2	59.67	58.70	4	222,697	0.00%
2021/10/19	16.2	59.39	35	59.49	59.60	-18.9	223,659	-0.01%
2021/10/18	27.2	58.97	47.1	59.19	58.40	-20	225,815	-0.01%
2021/10/15	93.2	59.51	45.7	59.30	59.10	47.6	227,165	0.02%
2021/10/14	31.1	56.92	16	56.89	56.70	15.1	225,464	0.01%
2021/10/13	98.1	57.07	26.1	57.28	56.40	72	225,859	0.03%
2021/10/12	104.8	58.88	30	59.14	58.50	74.8	226,298	0.03%	大買/
2021/10/08	60	61.86	20.2	61.41	61.10	39.8	226,624	0.02%
2021/10/07	42.4	61.67	69.3	62.16	62.50	-26.9	226,702	-0.01%
2021/10/06	58.2	60.26	10.2	59.94	59.90	48.1	228,538	0.02%
2021/10/05	62.2	59.49	58.4	60.75	61.10	3.8	228,826	0.00%
2021/10/04	49.3	61.39	47.2	61.41	60.80	2.1	227,513	0.00%
2021/10/01	72.1	62.90	24.4	62.68	62.60	47.7	226,925	0.02%
2021/09/30	75	63.59	49.3	64.00	64.00	25.7	226,314	0.01%
2021/09/29	104.3	63.35	22.4	63.41	63.00	81.9	226,711	0.04%	大買/
2021/09/28	72.2	65.58	33	65.40	65.30	39.2	227,442	0.02%
2021/09/27	26.1	66.49	6.5	66.71	66.30	19.6	227,193	0.01%
2021/09/24	29.2	66.39	33.4	66.59	67.00	-4.3	227,197	0.00%
2021/09/23	34.1	65.44	7.1	65.82	65.20	27	226,613	0.01%
2021/09/22	54	64.28	25	64.22	64.60	29	226,395	0.01%
2021/09/17	74.6	66.18	32.3	66.57	65.60	42.3	224,836	0.02%
2021/09/16	24.1	66.56	55	66.86	66.20	-30.9	224,081	-0.01%
2021/09/15	18	65.82	18	65.93	65.60	0	224,225	0.00%
2021/09/14	78.7	66.19	38	66.28	66.00	40.7	225,039	0.02%
2021/09/13	52.3	67.37	24	67.25	66.80	28.3	223,865	0.01%
2021/09/10	67	68.00	81.2	68.27	68.20	-14.2	223,169	-0.01%
2021/09/09	87	67.12	84.6	67.07	67.50	2.4	221,764	0.00%
2021/09/08	167.6	66.37	115.1	66.14	65.80	52.5	218,820	0.02%	大買/大賣/
2021/09/07	97.3	68.58	128	68.62	68.20	-30.8	215,053	-0.01%	大賣/
2021/09/06	210.4	70.00	108.6	70.52	69.90	101.8	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	108.6	67.45	200.9	68.25	70.00	-92.3	204,593	-0.05%	大買/大賣/
2021/09/02	126.6	65.43	147.3	65.33	64.00	-20.7	195,999	-0.01%	大買/大賣/
2021/09/01	57.1	63.95	132.5	63.92	64.10	-75.4	192,509	-0.04%	大賣/
2021/08/31	32.4	62.21	64	62.44	63.10	-31.7	189,981	-0.02%
2021/08/30	59.1	62.47	165.4	62.54	62.80	-106.3	190,031	-0.06%	大賣/鉅額交易
2021/08/27	44.2	61.12	41.3	61.17	61.70	3	190,944	0.00%
2021/08/26	59	61.45	91.2	61.59	61.20	-32.2	194,441	-0.02%
2021/08/25	32.4	59.96	142.9	59.77	60.00	-110.5	192,041	-0.06%	大賣/鉅額交易
2021/08/24	102.1	58.81	57.3	59.28	58.40	44.8	190,862	0.02%	大買/
2021/08/23	47.1	58.00	114.1	58.13	58.60	-67	191,231	-0.04%	大賣/
2021/08/20	67.3	55.44	53	55.61	55.70	14.3	192,128	0.01%
2021/08/19	71.4	56.14	19	55.89	55.50	52.4	192,546	0.03%
2021/08/18	35.1	56.67	46.1	56.90	58.10	-11	193,631	-0.01%
2021/08/17	65.4	56.88	16	57.64	56.10	49.4	196,851	0.03%
2021/08/16	47.4	56.97	26	57.15	57.10	21.3	196,980	0.01%
2021/08/13	100.5	58.67	59.1	58.50	57.60	41.4	197,048	0.02%
2021/08/12	42	60.61	44.4	60.52	60.10	-2.4	196,154	0.00%
2021/08/11	83.2	59.79	87.3	59.72	59.90	-4.1	196,919	0.00%
2021/08/10	95.2	60.45	72	60.26	59.80	23.2	197,634	0.01%
2021/08/09	64.4	61.78	96	62.30	61.90	-31.6	196,248	-0.02%
2021/08/06	163.1	62.82	138	62.38	62.10	25.1	196,697	0.01%	大買/大賣/
2021/08/05	343.1	62.95	430.1	62.96	63.40	-87	196,315	-0.04%	大買/大賣/
2021/08/04	143	59.88	150	60.18	60.50	-7	194,189	0.00%	大買/大賣/
2021/08/03	36.2	58.65	88.6	58.67	59.40	-52.4	193,725	-0.03%
2021/08/02	143.2	58.15	113.3	58.08	57.50	29.9	191,338	0.02%	大買/大賣/
2021/07/30	147.4	57.53	480.2	57.76	57.80	-332.8	188,495	-0.18%	大買/大賣/鉅額交易
2021/07/29	89.2	53.93	218.2	54.48	54.60	-128.9	179,878	-0.07%	大賣/鉅額交易
2021/07/28	95.2	51.50	16.5	51.67	51.80	78.7	176,069	0.04%
2021/07/27	17.1	53.43	14	53.39	53.10	3.1	178,514	0.00%
2021/07/26	19.1	53.82	57.7	53.83	53.70	-38.5	181,917	-0.02%
2021/07/23	30.2	53.04	112.1	53.58	52.70	-81.9	187,218	-0.04%	大賣/
2021/07/22	25.2	51.51	121.1	52.04	52.00	-95.9	188,632	-0.05%	大賣/
2021/07/21	103.7	51.36	18	51.33	50.80	85.7	190,095	0.05%	大買/
2021/07/20	48	52.49	19.1	52.49	52.40	28.9	195,256	0.01%
2021/07/19	136.2	52.70	30	52.75	52.60	106.2	200,696	0.05%	大買/鉅額交易
2021/07/16	132.4	53.51	14	53.62	53.70	118.4	203,949	0.06%	大買/鉅額交易
2021/07/15	48.1	54.67	120.1	54.94	55.10	-72	201,826	-0.04%	大賣/
2021/07/14	113	54.11	41	54.32	54.00	72	200,744	0.04%	大買/
2021/07/13	89	54.53	178.3	54.60	53.90	-89.3	201,185	-0.04%	大賣/
2021/07/12	20	53.20	94	53.73	53.20	-74	201,242	-0.04%
2021/07/09	67.1	52.26	9	52.19	52.20	58.1	201,357	0.03%
2021/07/08	93.1	53.50	23.6	53.13	53.10	69.4	205,296	0.03%
2021/07/07	40	53.57	32	53.68	53.60	8	210,791	0.00%
2021/07/06	101	54.04	32	53.87	53.40	69	211,289	0.03%	大買/
2021/07/05	37	54.41	240.3	54.20	54.40	-203.3	212,427	-0.10%	大賣/鉅額交易
2021/07/02	20.7	52.38	6	52.55	52.60	14.7	213,850	0.01%
2021/07/01	62	52.51	37	52.49	52.10	25	214,474	0.01%
2021/06/30	42.6	53.38	41	53.19	53.10	1.6	214,764	0.00%
2021/06/29	20	53.09	72.1	53.39	53.00	-52.1	214,644	-0.02%
2021/06/28	63.3	52.63	42	52.60	52.60	21.3	215,960	0.01%
2021/06/25	32	53.43	18	53.58	52.90	14	217,559	0.01%
2021/06/24	44	52.94	51.1	53.08	53.00	-7.1	218,122	0.00%
2021/06/23	32	52.29	93.3	52.64	53.00	-61.3	219,329	-0.03%
2021/06/22	36.2	51.29	24	51.13	51.00	12.2	219,453	0.01%
2021/06/21	99	51.28	86.2	51.51	51.20	12.8	219,966	0.01%
2021/06/18	37	53.15	66	53.07	52.20	-29	220,846	-0.01%
2021/06/17	18.2	52.28	27.1	52.88	53.30	-8.9	221,630	0.00%
2021/06/16	37	52.73	22	53.12	52.40	15	222,989	0.01%
2021/06/15	398.2	53.41	128.1	53.52	53.70	270.1	223,236	0.12%	大買/大賣/鉅額交易
2021/06/11	24	51.92	26	52.11	51.80	-2	222,026	0.00%
2021/06/10	38.3	50.96	46	51.40	51.50	-7.7	222,244	0.00%
2021/06/09	130.2	51.06	75	50.73	50.70	55.2	221,925	0.02%	大買/
2021/06/08	131	52.60	45	52.41	52.20	86	221,461	0.04%	大買/
2021/06/07	82.4	52.66	94.1	52.34	52.30	-11.7	223,670	-0.01%
2021/06/04	120.5	53.47	42	53.20	53.00	78.4	223,801	0.04%	大買/
2021/06/03	89.1	53.32	209.4	54.04	55.00	-120.3	223,877	-0.05%	大賣/鉅額交易
2021/06/02	31	52.08	131	52.17	52.00	-100	221,041	-0.05%	大賣/
2021/06/01	97.2	52.89	74.1	52.67	52.20	23.1	224,901	0.01%
2021/05/31	69.3	52.48	75.2	52.72	53.00	-5.9	228,735	0.00%
2021/05/28	51.1	52.34	37.1	52.46	52.40	14	230,090	0.01%
2021/05/27	39	50.63	15.2	50.89	50.60	23.8	229,204	0.01%
2021/05/26	71.3	51.95	323.3	52.59	51.30	-251.9	229,354	-0.11%	大賣/鉅額交易
2021/05/25	85	50.69	194.3	51.42	51.90	-109.3	227,199	-0.05%	大賣/鉅額交易
2021/05/24	153.1	48.09	74.7	48.20	48.70	78.4	223,725	0.04%	大買/
2021/05/21	68	47.59	87.5	47.36	46.95	-19.5	224,496	-0.01%
2021/05/20	80.4	47.11	16	47.18	46.50	64.4	225,101	0.03%
2021/05/19	153.3	48.58	146	48.47	48.30	7.3	225,450	0.00%	大買/大賣/
2021/05/18	41	46.78	136.3	47.55	48.30	-95.3	226,715	-0.04%	大賣/
2021/05/17	101.5	44.79	119.1	45.10	43.95	-17.6	227,959	-0.01%	大買/大賣/
2021/05/14	161.2	47.92	120	47.64	46.80	41.2	226,508	0.02%	大買/大賣/
2021/05/13	136	47.09	94	47.38	47.55	42	224,177	0.02%	大買/
2021/05/12	121.8	46.86	158	46.52	46.35	-36.3	221,624	-0.02%	大買/大賣/
2021/05/11	143.1	49.64	58	49.41	49.00	85.1	219,733	0.04%	大買/
2021/05/10	53	52.98	169.1	52.89	52.50	-116.1	219,044	-0.05%	大賣/鉅額交易
2021/05/07	103.4	53.60	66	53.47	54.00	37.4	221,613	0.02%	大買/
2021/05/06	124.2	51.97	108	51.92	51.30	16.2	226,306	0.01%	大買/大賣/
2021/05/05	100.2	53.07	76.1	53.62	51.80	24.1	227,233	0.01%
2021/05/04	155.4	53.13	120.1	53.11	54.60	35.3	229,142	0.02%	大買/大賣/
2021/05/03	149.1	54.11	758.6	53.57	53.00	-609.5	228,674	-0.27%	大買/大賣/鉅額交易
2021/04/29	273.8	57.51	44.1	57.53	56.70	229.7	230,317	0.10%	大買/鉅額交易
2021/04/28	112.6	59.64	27.2	59.84	60.00	85.4	228,526	0.04%	大買/
2021/04/27	127.2	60.89	89.4	61.01	60.50	37.8	232,303	0.02%	大買/
2021/04/26	163.6	60.70	240.4	61.11	61.80	-76.8	236,109	-0.03%	大買/大賣/
2021/04/23	90.5	56.74	195.3	56.71	57.00	-104.8	230,773	-0.05%	大賣/鉅額交易
2021/04/22	103.9	55.13	155.8	55.31	54.80	-52	228,997	-0.02%	大買/大賣/
2021/04/21	50.3	53.87	28	53.48	53.40	22.3	226,692	0.01%
2021/04/20	50.1	53.99	10.5	54.06	54.10	39.6	228,949	0.02%
2021/04/19	41.5	54.44	71.1	54.57	54.60	-29.5	235,189	-0.01%
2021/04/16	67	54.45	159.7	54.58	54.00	-92.6	240,137	-0.04%	大賣/
2021/04/15	52.1	52.64	17.2	52.63	53.10	34.9	241,357	0.01%
2021/04/14	157	53.26	71.1	52.93	52.70	85.8	241,522	0.04%	大買/
2021/04/13	86.1	54.96	168.6	55.66	54.40	-82.5	240,762	-0.03%	大賣/
2021/04/12	52.8	54.01	61	53.93	53.60	-8.2	237,050	0.00%
2021/04/09	139.3	54.39	215	53.90	53.00	-75.7	241,518	-0.03%	大買/大賣/
2021/04/08	98.3	52.94	268	53.80	54.00	-169.7	243,006	-0.07%	大賣/鉅額交易
2021/04/07	57	51.08	71	51.35	51.50	-14	239,782	-0.01%
2021/04/06	47	51.01	81	50.84	50.70	-34	242,246	-0.01%
2021/04/01	78	50.74	117	50.57	50.50	-39	244,090	-0.02%	大賣/
2021/03/31	83	50.43	109.1	50.82	50.20	-26.1	244,287	-0.01%	大賣/
2021/03/30	76	49.52	176.1	50.01	50.60	-100.1	242,849	-0.04%	大賣/
2021/03/29	102	50.21	135.1	49.88	49.35	-33.1	242,308	-0.01%	大買/大賣/
2021/03/26	76.1	49.77	87.9	49.86	49.75	-11.8	243,398	0.00%
2021/03/25	145.5	47.99	94.2	48.29	48.65	51.3	243,884	0.02%	大買/
2021/03/24	57.7	47.43	57.9	47.52	47.15	-0.2	245,038	0.00%
2021/03/23	68	49.09	109.5	48.91	48.50	-41.5	246,230	-0.02%	大賣/
2021/03/22	170.1	47.01	74.3	47.55	48.20	95.8	247,475	0.04%	大買/
2021/03/19	61.1	46.22	13	46.18	46.05	48.1	249,146	0.02%
2021/03/18	116.2	47.90	78	47.32	47.05	38.2	249,945	0.02%	大買/
2021/03/17	111.5	47.95	31.1	47.92	48.00	80.4	253,779	0.03%	大買/
2021/03/16	65.6	48.38	68.1	48.45	48.30	-2.5	259,559	0.00%
2021/03/15	77.2	48.38	70	48.31	48.15	7.2	263,046	0.00%
2021/03/12	137.2	49.39	96	49.54	49.10	41.2	267,717	0.02%	大買/
2021/03/11	99.1	48.20	63	48.37	48.65	36.1	273,563	0.01%
2021/03/10	97.1	46.74	52	46.79	46.55	45.1	277,768	0.02%
2021/03/09	197.2	45.36	72.9	45.88	46.35	124.3	281,584	0.04%	大買/鉅額交易
2021/03/08	101.6	46.93	56	47.22	46.10	45.6	279,964	0.02%	大買/
2021/03/05	157.6	47.23	81.3	47.51	47.05	76.3	279,670	0.03%	大買/
2021/03/04	262.6	49.86	43.7	49.56	49.05	218.9	280,814	0.08%	大買/鉅額交易
2021/03/03	283.7	51.68	63	51.61	51.90	220.7	277,600	0.08%	大買/鉅額交易
2021/03/02	64.4	53.70	54.8	52.99	52.70	9.6	277,265	0.00%
2021/02/26	56.3	54.61	28.2	54.54	54.20	28.1	278,990	0.01%
2021/02/25	99.1	56.12	36.2	55.79	55.70	62.9	285,862	0.02%
2021/02/24	83.6	55.61	51	55.19	54.70	32.6	287,486	0.01%
2021/02/23	123.8	55.39	31	55.50	55.80	92.8	288,251	0.03%	大買/
2021/02/22	171.1	57.62	83	57.25	56.80	88.1	286,113	0.03%	大買/
2021/02/19	261.1	57.70	47.5	57.64	57.20	213.6	284,431	0.08%	大買/鉅額交易
2021/02/18	95.5	57.94	80.4	58.12	58.20	15.1	283,948	0.01%
2021/02/17	23	57.12	173.5	57.31	57.60	-150.5	282,216	-0.05%	大賣/鉅額交易
2021/02/05	16	52.61	72.9	52.51	52.90	-56.9	277,808	-0.02%
2021/02/04	38.4	51.85	29	51.68	51.90	9.4	277,255	0.00%
2021/02/03	47.6	52.58	141.3	52.43	52.00	-93.7	277,173	-0.03%	大賣/
2021/02/02	73.3	52.24	53.2	52.50	52.60	20.1	277,054	0.01%
2021/02/01	74.3	50.03	53.2	50.47	50.80	21.1	276,313	0.01%
2021/01/29	103.4	51.58	42	51.27	50.00	61.4	274,763	0.02%	大買/
2021/01/28	191.6	51.68	76	51.58	51.20	115.6	273,768	0.04%	大買/鉅額交易
2021/01/27	98.1	54.93	61	54.73	54.80	37.1	271,490	0.01%
2021/01/26	119.5	55.49	115.1	55.15	54.80	4.4	270,399	0.00%	大買/大賣/
2021/01/25	204	57.22	182.8	56.97	57.20	21.2	269,975	0.01%	大買/大賣/
2021/01/22	99	56.11	273.6	55.31	56.50	-174.6	272,749	-0.06%	大賣/鉅額交易
2021/01/21	78.2	53.50	122.3	53.79	54.00	-44.1	270,443	-0.02%	大賣/
2021/01/20	132.2	53.50	151.1	53.32	52.10	-18.9	267,640	-0.01%	大買/大賣/
2021/01/19	92	52.43	195.2	52.25	53.00	-103.2	262,034	-0.04%	大賣/鉅額交易
2021/01/18	35	48.18	23	48.69	49.65	12	255,978	0.00%
2021/01/15	73.3	49.71	101	50.18	48.75	-27.7	259,578	-0.01%	大賣/
2021/01/14	69	50.33	43	49.92	49.90	26	261,157	0.01%
2021/01/13	107	49.95	129.5	49.97	50.00	-22.5	263,699	-0.01%	大買/大賣/
2021/01/12	213.1	50.15	200	49.63	48.45	13.1	261,069	0.01%	大買/大賣/
2021/01/11	85	48.87	298.1	48.71	50.00	-213.1	255,158	-0.08%	大賣/鉅額交易
2021/01/08	117	47.42	105.5	47.55	47.85	11.5	251,534	0.00%	大買/大賣/
2021/01/07	34	46.75	64.2	46.56	46.20	-30.2	249,709	-0.01%
2021/01/06	84.2	47.21	144	47.09	46.95	-59.8	251,363	-0.02%	大賣/
2021/01/05	37.5	45.05	42	45.13	46.35	-4.5	249,911	0.00%
2021/01/04	174.4	45.15	116	45.27	45.55	58.4	252,392	0.02%	大買/大賣/
2020/12/31	71.1	47.33	37	46.98	47.15	34.1	256,407	0.01%
2020/12/30	19	48.02	33.9	47.96	48.30	-14.9	256,667	-0.01%
2020/12/29	66.1	47.91	37	48.07	47.40	29.1	257,885	0.01%
2020/12/28	32	47.85	109	48.25	48.60	-77	258,927	-0.03%	大賣/
2020/12/25	23	46.95	10	46.91	46.75	13	262,346	0.00%
2020/12/24	2	46.98	28	46.68	46.55	-26	269,780	-0.01%
2020/12/23	39.2	46.52	46	46.34	46.10	-6.8	274,926	0.00%
2020/12/22	265.4	47.68	153	46.54	45.70	112.4	276,172	0.04%	大買/大賣/鉅額交易
2020/12/21	78	47.15	143	46.85	47.45	-65	277,199	-0.02%	大賣/
2020/12/18	158	46.90	170	46.26	45.85	-12	276,257	0.00%	大買/大賣/
2020/12/17	75	45.68	41.2	45.72	46.05	33.8	274,462	0.01%
2020/12/16	41	45.42	30.2	45.62	44.90	10.8	273,317	0.00%
2020/12/15	117	44.77	67.2	44.26	44.00	49.8	271,430	0.02%	大買/
2020/12/14	61.5	45.69	43	45.63	46.15	18.5	269,128	0.01%
2020/12/11	144.1	46.84	80.1	46.25	46.10	64	270,358	0.02%	大買/
2020/12/10	151.7	47.70	115	47.39	47.30	36.7	270,192	0.01%	大買/大賣/
2020/12/09	118.2	49.72	95	49.76	49.90	23.2	264,897	0.01%	大買/
2020/12/08	255.3	49.93	106	50.07	50.90	149.3	260,861	0.06%	大買/大賣/鉅額交易
2020/12/07	190.9	49.92	97	49.62	50.00	93.9	256,889	0.04%	大買/
2020/12/04	241.3	45.75	155.2	46.06	47.60	86.1	251,449	0.03%	大買/大賣/
2020/12/03	154	43.62	146.1	43.30	43.30	7.9	248,519	0.00%	大買/大賣/
2020/12/02	24.5	41.60	20.4	41.61	41.45	4.2	243,137	0.00%
2020/12/01	80.4	41.37	57	41.06	41.55	23.4	241,576	0.01%
2020/11/30	95.2	41.30	29	41.51	40.50	66.2	239,844	0.03%
2020/11/27	43	39.37	20	39.42	39.15	23	233,880	0.01%
2020/11/26	57	38.31	65.1	38.76	39.50	-8.1	231,988	0.00%
2020/11/25	69	38.64	54.1	38.59	38.45	14.9	229,735	0.01%
2020/11/24	148.7	38.73	177.1	38.58	38.15	-28.4	226,439	-0.01%	大買/大賣/
2020/11/23	0	0.00	62.6	35.83	36.35	-62.6	218,043	-0.03%
2020/11/20	4	32.65	100	32.87	33.05	-96	215,778	-0.04%
2020/11/19	12	32.09	90	32.22	32.10	-78	213,792	-0.04%
2020/11/18	8	32.19	51.2	32.32	32.35	-43.2	214,498	-0.02%
2020/11/17	49.3	32.41	58	32.43	32.15	-8.7	215,791	0.00%
2020/11/16	51	32.02	82	32.04	32.20	-31	216,462	-0.01%
2020/11/13	8	31.04	16	31.10	31.30	-8	215,302	0.00%
2020/11/12	14	31.35	7	31.29	31.10	7	216,126	0.00%
2020/11/11	18.1	31.11	18	31.18	31.00	0.1	216,593	0.00%
2020/11/10	132	31.48	24	31.28	31.00	108	217,094	0.05%	大買/鉅額交易
2020/11/09	78	31.55	98.2	31.54	31.80	-20.2	216,899	-0.01%
2020/11/06	29	30.64	18	30.71	30.50	11	217,077	0.01%
2020/11/05	133.7	30.59	65	30.50	30.55	68.7	217,005	0.03%	大買/
2020/11/04	11	30.64	54	31.22	31.65	-43	216,595	-0.02%
2020/11/03	44	30.02	10	30.06	29.80	34	216,920	0.02%
2020/11/02	38	29.85	67.1	29.84	29.65	-29.1	220,328	-0.01%
2020/10/30	305	31.55	133.6	31.13	30.70	171.4	219,943	0.08%	大買/大賣/鉅額交易
2020/10/29	112	32.78	103	32.92	32.95	9	217,143	0.00%	大買/大賣/
2020/10/28	81.2	33.14	94	32.94	32.65	-12.8	218,541	-0.01%
2020/10/27	103	33.14	16	33.05	33.50	87	217,825	0.04%	大買/
2020/10/26	149.2	33.18	119	32.94	33.00	30.2	218,924	0.01%	大買/大賣/
2020/10/23	126	32.92	89	33.01	32.75	37	220,941	0.02%	大買/
2020/10/22	90	31.97	187	32.15	33.00	-97	224,162	-0.04%	大賣/
2020/10/21	91	31.91	77	32.14	31.35	14	225,211	0.01%
2020/10/20	43	31.07	23	31.02	31.20	20	228,458	0.01%
2020/10/19	13	31.15	24	31.23	31.00	-11	233,401	0.00%
2020/10/16	158.2	31.07	47.2	31.28	30.65	111	233,062	0.05%	大買/鉅額交易
2020/10/15	102.6	32.20	23	31.98	31.55	79.6	232,801	0.03%	大買/
2020/10/14	36	31.99	62	32.27	32.20	-26	230,771	-0.01%
2020/10/13	147	31.26	50	31.32	31.55	97	227,533	0.04%	大買/
2020/10/12	163	32.06	142	32.16	32.05	21	226,270	0.01%	大買/大賣/
2020/10/08	214	31.28	284	31.15	32.20	-70	221,966	-0.03%	大買/大賣/
2020/10/07	42	28.81	202	29.34	29.50	-160	212,706	-0.08%	大賣/鉅額交易
2020/10/06	232	28.45	3	28.63	28.35	229	209,187	0.11%	大買/鉅額交易
2020/10/05	39	28.76	93	29.14	28.70	-54	206,113	-0.03%
2020/09/30	144	27.74	142	28.16	28.55	2	201,557	0.00%	大買/大賣/
2020/09/29	123	28.42	357	28.67	27.50	-234	195,034	-0.12%	大買/大賣/鉅額交易
2020/09/28	367	27.38	218	27.06	27.50	149	187,327	0.08%	大買/大賣/鉅額交易
2020/09/25	112	24.98	21	25.18	25.00	91	181,466	0.05%	大買/
2020/09/24	88	26.02	56	25.98	25.95	32	178,829	0.02%
2020/09/23	22	25.98	39.4	25.71	26.00	-17.4	174,971	-0.01%
2020/09/22	39	24.80	21	24.95	25.10	18	172,416	0.01%
2020/09/21	27	25.40	4	25.40	25.15	23	171,116	0.01%
2020/09/18	166	25.83	14	26.19	25.80	152	169,782	0.09%	大買/鉅額交易
2020/09/17	9	25.63	17	25.71	25.75	-8	168,475	0.00%
2020/09/16	246	26.10	79	26.32	25.70	167	167,137	0.10%	大買/鉅額交易
2020/09/15	51	25.01	211.5	25.05	25.30	-160.5	162,702	-0.10%	大賣/鉅額交易
2020/09/14	26	23.74	18	23.86	23.90	8	157,334	0.01%
2020/09/11	73	23.01	10	23.00	23.00	63	155,903	0.04%
2020/09/10	15	23.55	26	23.66	23.35	-11	155,781	-0.01%
2020/09/09	16	22.72	89	23.32	23.70	-73	154,437	-0.05%
2020/09/08	81	24.00	76	23.25	22.70	5	152,349	0.00%
2020/09/07	0	0.00	123	23.53	23.55	-123	148,508	-0.08%	大賣/鉅額交易
2020/09/04	3	21.07	2	21.25	21.45	1	148,430	0.00%
2020/09/03	32	21.92	6.2	22.00	21.55	25.8	148,785	0.02%
2020/09/02	28	21.72	1	21.65	21.70	27	148,690	0.02%
2020/09/01	42	21.51	14	21.75	21.90	28	149,794	0.02%
2020/08/31	89	21.28	9	21.42	21.20	80	149,325	0.05%
2020/08/28	15	21.71	20	22.02	21.90	-5	148,811	0.00%
2020/08/27	32	21.96	7	22.06	21.95	25	148,737	0.02%
2020/08/26	15	21.98	69	21.92	22.35	-54	148,110	-0.04%
2020/08/25	44	22.45	63	22.25	22.15	-19	147,630	-0.01%
2020/08/24	13	22.55	111	22.58	22.60	-98	146,745	-0.07%	大賣/
2020/08/21	191	22.07	18	22.15	21.80	173	145,490	0.12%	大買/鉅額交易
2020/08/20	25	22.39	34	22.14	21.80	-9	143,239	-0.01%
2020/08/19	43	23.58	46	23.48	23.40	-3	140,267	0.00%
2020/08/18	18.5	24.24	8	24.18	24.10	10.5	138,686	0.01%
2020/08/17	19	24.13	16	24.14	24.15	3	136,921	0.00%
2020/08/14	30	23.38	14	23.43	23.55	16	135,262	0.01%
2020/08/13	36.8	24.11	69	24.07	23.75	-32.2	134,243	-0.02%
2020/08/12	71	24.09	144	24.02	23.95	-73	132,600	-0.06%	大賣/
2020/08/11	54	25.47	57	25.49	25.00	-3	129,839	0.00%
2020/08/10	83	25.61	34	25.40	25.30	49	127,961	0.04%
2020/08/07	103	26.19	86	26.19	25.60	17	125,363	0.01%	大買/
2020/08/06	106	26.16	166	25.92	26.60	-60	120,302	-0.05%	大買/大賣/
2020/08/05	166.1	25.05	28	24.93	24.90	138.1	114,875	0.12%	大買/鉅額交易
2020/08/04	99	24.68	204	24.57	24.55	-105	111,014	-0.09%	大賣/鉅額交易
2020/08/03	74	23.59	150	23.64	23.80	-76	106,398	-0.07%	大賣/
2020/07/31	25	22.28	34	22.18	22.35	-9	101,253	-0.01%
2020/07/30	153	22.27	135.5	22.20	22.20	17.5	99,549	0.02%	大買/大賣/
2020/07/29	38	21.94	62.1	21.85	22.40	-24.1	95,968	-0.03%
2020/07/28	209	23.33	305	22.63	22.25	-96	91,652	-0.10%	大買/大賣/
2020/07/27	120	20.80	201.6	21.04	21.70	-81.6	82,739	-0.10%	大買/大賣/
2020/07/24	229	19.92	152.5	19.85	19.75	76.5	76,213	0.10%	大買/大賣/
2020/07/23	165	19.12	170.1	18.84	19.25	-5.1	70,753	-0.01%	大買/大賣/
2020/07/22	75	17.28	22	17.35	17.50	53	66,088	0.08%
2020/07/21	2	17.30	78	17.18	17.15	-76	65,883	-0.12%
2020/07/20	18	16.43	1	16.50	16.55	17	65,012	0.03%
2020/07/17	22	16.42	17	16.37	16.40	5	64,095	0.01%
2020/07/16	16	16.60	40.2	16.59	16.60	-24.2	64,152	-0.04%
2020/07/15	4	16.23	0	0.00	16.00	4	62,618	0.01%
2020/07/14	24	16.82	22	16.99	16.80	2	62,775	0.00%
2020/07/13	12	16.96	104	16.90	17.05	-92	62,180	-0.15%	大賣/
2020/07/10	0	0.00	5	16.45	16.45	-5	61,684	-0.01%
2020/07/09	2	16.50	12	16.47	16.45	-10	62,170	-0.02%
2020/07/08	0	0.00	18	16.66	16.65	-18	63,075	-0.03%
2020/07/07	1	16.95	5	16.81	16.60	-4	62,881	-0.01%
2020/07/06	2	16.60	26	16.54	16.65	-24	62,207	-0.04%
2020/07/03	0	0.00	32	16.45	16.45	-32	62,278	-0.05%
2020/07/02	2	16.20	13	16.22	16.35	-11	62,516	-0.02%
2020/07/01	10	16.04	20	16.00	16.10	-10	62,902	-0.02%
2020/06/30	0	0.00	5	15.75	15.90	-5	62,954	-0.01%
2020/06/29	22	15.75	0	0.00	15.55	22	63,526	0.03%
2020/06/24	2	15.83	24	15.80	15.75	-22	63,503	-0.03%
2020/06/23	1	15.50	0	0.00	15.45	1	63,514	0.00%
2020/06/22	8	15.65	0	0.00	15.70	8	63,808	0.01%
2020/06/19	72.2	15.48	2	15.45	15.40	70.2	66,262	0.11%
2020/06/18	22.3	15.34	1	15.40	15.35	21.3	66,975	0.03%
2020/06/17	24	15.28	7	15.32	15.30	17	67,019	0.03%
2020/06/16	32.2	15.65	1	15.55	15.50	31.2	68,462	0.05%
2020/06/15	21.2	15.39	4	15.39	15.40	17.2	69,937	0.02%
2020/06/12	7	15.66	1	15.60	15.70	6	70,087	0.01%
2020/06/11	112	16.15	12	15.93	16.05	100	70,867	0.14%	大買/
2020/06/10	32	16.49	13	16.57	16.60	19	70,671	0.03%
2020/06/09	8	16.73	5	16.84	16.85	3	72,624	0.00%
2020/06/08	15	17.18	4	17.16	17.05	11	73,559	0.01%
2020/06/05	0	0.00	9.2	16.42	16.50	-9.2	72,417	-0.01%
2020/06/04	0	0.00	1	16.50	16.30	-1	72,981	0.00%
2020/06/03	2	16.00	3	16.07	16.20	-1	72,786	0.00%
2020/06/02	0	0.00	16	15.75	15.85	-16	72,864	-0.02%
2020/06/01	6	15.58	0	0.00	15.65	6	73,068	0.01%
2020/05/29	0	0.00	22	15.44	15.45	-22	73,730	-0.03%
2020/05/28	0	0.00	11	15.34	15.35	-11	74,379	-0.01%
2020/05/27	0	0.00	1	15.15	15.10	-1	75,122	0.00%
2020/05/26	10	15.20	2	15.20	15.20	8	76,043	0.01%
2020/05/25	3.1	15.02	0	0.00	15.10	3.1	76,439	0.00%
2020/05/22	1	15.05	0	0.00	15.10	1	76,771	0.00%
2020/05/21	12.2	15.18	12.1	15.16	15.30	0.1	76,919	0.00%
2020/05/20	3.1	14.85	0	0.00	14.85	3.1	76,698	0.00%
2020/05/19	13	14.96	3	15.10	14.95	10	76,400	0.01%
2020/05/18	12	15.16	0	0.00	15.10	12	75,995	0.02%
2020/05/15	3	15.25	153	15.25	15.40	-150	76,035	-0.20%	大賣/鉅額交易
2020/05/14	12	15.29	0	0.00	15.35	12	76,167	0.02%
2020/05/13	1	15.40	0	0.00	15.60	1	76,364	0.00%
2020/05/12	2	15.48	22	15.47	15.45	-20	76,944	-0.03%
2020/05/11	7	15.64	5	15.68	15.60	2	77,596	0.00%
2020/05/08	11	15.55	4	15.58	15.65	7	78,108	0.01%
2020/05/07	7	15.68	18	15.64	15.60	-11	78,182	-0.01%
2020/05/06	0.1	15.30	0	0.00	15.30	0.1	78,550	0.00%
2020/05/05	54	15.40	0	0.00	15.25	54	80,599	0.07%
2020/05/04	0	0.00	3	15.42	15.35	-3	81,314	0.00%
2020/04/30	9.1	15.42	16	15.48	15.55	-6.9	81,695	-0.01%
2020/04/29	10.5	15.20	3	15.33	15.30	7.5	81,874	0.01%
2020/04/28	60	15.13	7	15.10	15.00	53	81,403	0.07%
2020/04/27	3	16.12	11	16.00	16.15	-8	80,048	-0.01%
2020/04/24	2	15.95	9	16.01	15.90	-7	78,543	-0.01%
2020/04/23	9	15.78	17	15.86	15.80	-8	77,286	-0.01%
2020/04/22	0	0.00	8	15.17	15.20	-8	75,120	-0.01%
2020/04/21	20	15.17	4	14.98	14.80	16	74,865	0.02%
2020/04/20	1	14.95	1	15.15	15.15	0	74,648	0.00%
2020/04/17	0	0.00	17	15.25	15.05	-17	74,265	-0.02%
2020/04/16	16	14.85	2	14.95	14.90	14	73,090	0.02%
2020/04/15	15	14.95	5	15.00	15.10	10	72,930	0.01%
2020/04/14	21	14.95	13	14.87	15.15	8	72,657	0.01%
2020/04/13	81	14.53	7	14.81	14.80	74	72,138	0.10%
2020/04/10	18	14.25	88	14.21	14.30	-70	71,312	-0.10%
2020/04/09	20	14.28	0	0.00	14.20	20	71,733	0.03%
2020/04/08	119	14.18	0	0.00	14.20	119	71,607	0.17%	大買/鉅額交易
2020/04/07	7	14.17	0	0.00	14.15	7	71,126	0.01%
2020/04/06	1	14.00	12	13.90	14.10	-11	70,800	-0.02%
2020/04/01	6	13.65	5	13.75	13.80	1	70,071	0.00%
2020/03/31	21	13.81	0	0.00	13.65	21	69,758	0.03%
2020/03/30	0	0.00	10	13.80	13.95	-10	68,762	-0.01%
2020/03/27	6	14.06	7	14.24	14.00	-1	68,543	0.00%
2020/03/25	4	14.25	0	0.00	14.10	4	67,616	0.01%
2020/03/24	5	13.85	5	13.85	13.85	0	65,443	0.00%
2020/03/20	2	13.90	0	0.00	13.85	2	65,609	0.00%
2020/03/19	0	0.00	11	13.34	13.70	-11	64,182	-0.02%
2020/03/18	1	13.80	1	13.80	13.80	0	62,953	0.00%
2020/03/17	0	0.00	24	13.78	13.75	-24	63,999	-0.04%
2020/03/13	5	14.15	0	0.00	14.05	5	62,351	0.01%
2020/03/12	6.2	14.29	8	14.51	14.35	-1.8	59,958	0.00%
2020/03/11	1	15.00	12	14.92	14.80	-11	59,482	-0.02%
2020/03/10	15	14.93	0	0.00	14.95	15	62,360	0.02%
2020/03/09	9	15.04	0	0.00	15.05	9	64,150	0.01%
2020/03/06	0	0.00	6	15.54	15.45	-6	63,632	-0.01%
2020/03/05	7	15.80	0	0.00	15.70	7	63,539	0.01%
2020/03/04	0	0.00	1	15.80	15.80	-1	63,316	0.00%
2020/03/03	5	15.45	0	0.00	15.50	5	62,472	0.01%
2020/03/02	0.5	15.25	67	15.30	15.25	-66.5	61,686	-0.11%
2020/02/27	6	15.61	1	15.25	15.30	5	62,945	0.01%
2020/02/26	6	15.64	3	15.63	15.60	3	64,398	0.00%
2020/02/25	7	15.86	0	0.00	15.90	7	64,107	0.01%
2020/02/24	0	0.00	25	15.90	15.80	-25	64,165	-0.04%
2020/02/21	26.5	16.07	0	0.00	16.05	26.5	64,377	0.04%
2020/02/20	0	0.00	1	16.40	16.30	-1	64,428	0.00%
2020/02/19	0	0.00	2	16.15	16.10	-2	64,719	0.00%
2020/02/18	1	16.15	2	16.13	16.15	-1	64,882	0.00%
2020/02/17	2	16.40	0	0.00	16.40	2	65,096	0.00%
2020/02/14	2	16.60	16	16.59	16.50	-14	64,968	-0.02%
2020/02/13	1	16.95	16	16.88	16.85	-15	64,827	-0.02%
2020/02/12	2	16.83	16	16.90	16.90	-14	64,256	-0.02%
2020/02/11	2.2	16.78	1	16.75	16.70	1.2	63,337	0.00%
2020/02/10	11	16.31	31	16.41	16.40	-20	62,858	-0.03%
2020/02/07	15	16.25	214	16.31	16.35	-199	62,989	-0.32%	大賣/鉅額交易
2020/02/06	2	16.10	21.2	16.15	16.25	-19.2	62,509	-0.03%
2020/02/05	0	0.00	1	15.55	15.50	-1	61,453	0.00%
2020/02/04	10	15.25	0	0.00	15.20	10	61,733	0.02%
2020/02/03	0.1	14.95	0	0.00	15.00	0.1	62,172	0.00%
2020/01/31	18	15.12	0	0.00	14.90	18	61,934	0.03%
2020/01/30	7.5	15.23	16.1	15.08	15.10	-8.6	61,854	-0.01%
2020/01/17	5	16.02	0	0.00	16.00	5	60,154	0.01%
2020/01/16	0	0.00	4	16.00	16.15	-4	61,668	-0.01%
2020/01/15	4	16.30	0	0.00	16.15	4	61,630	0.01%
2020/01/14	5	16.22	4	16.34	16.25	1	61,416	0.00%
2020/01/13	0	0.00	2	16.10	16.05	-2	60,610	0.00%
2020/01/10	6	15.98	3	16.15	16.15	3	60,958	0.00%
2020/01/09	3	15.90	3	16.08	16.05	0	60,708	0.00%
2020/01/08	4	15.76	1	15.85	15.75	3	60,347	0.00%
2020/01/07	10	15.97	2	16.05	16.00	8	60,145	0.01%
2020/01/03	2	16.40	2	16.20	16.30	0	60,126	0.00%
2020/01/02	0	0.00	5	16.55	16.55	-5	59,670	-0.01%
2019/12/31	2	16.50	0	0.00	16.45	2	59,386	0.00%
2019/12/30	3	16.53	0	0.00	16.55	3	59,074	0.01%
2019/12/26	0	0.00	5	16.50	16.55	-5	58,263	-0.01%
2019/12/25	5	16.55	2	16.58	16.65	3	58,263	0.01%
2019/12/24	0	0.00	1	16.60	16.55	-1	58,302	0.00%
2019/12/23	5	16.70	0	0.00	16.55	5	58,723	0.01%
2019/12/20	0	0.00	70	16.60	16.70	-70	58,687	-0.12%
2019/12/19	6	16.58	0	0.00	16.70	6	58,450	0.01%
2019/12/18	11	16.81	1	16.70	16.80	10	57,912	0.02%
2019/12/17	3	16.80	18	16.93	17.00	-15	57,380	-0.03%
2019/12/16	9	16.65	0	0.00	16.65	9	56,165	0.02%
2019/12/13	4	16.55	10	16.63	16.60	-6	55,271	-0.01%
2019/12/12	9	16.64	49	16.59	16.60	-40	54,342	-0.07%
2019/12/11	7	16.25	0	0.00	16.25	7	52,102	0.01%
2019/12/10	0	0.00	1	16.40	16.45	-1	51,432	0.00%
2019/12/09	2	16.38	6	16.29	16.25	-4	50,851	-0.01%
2019/12/06	20	16.27	29	16.37	16.20	-9	50,068	-0.02%
2019/12/05	16	16.33	25	16.45	16.55	-9	48,465	-0.02%
2019/12/04	103	15.79	38	15.77	15.85	65	44,929	0.14%	大買/
2019/12/03	12	15.28	4	15.28	15.35	8	42,212	0.02%
2019/12/02	4	15.09	27.5	15.15	15.10	-23.5	42,021	-0.06%
2019/11/29	0	0.00	3	14.98	14.95	-3	41,177	-0.01%
2019/11/28	22	15.10	10	15.10	15.10	12	40,556	0.03%
2019/11/27	15	15.33	22	15.25	15.20	-7	40,534	-0.02%
2019/11/26	12	15.34	7	15.24	15.20	5	40,022	0.01%
2019/11/25	1	15.30	33	15.02	15.00	-32	37,584	-0.09%
2019/11/22	10	14.55	0	0.00	14.60	10	35,810	0.03%
2019/11/21	4	14.55	10	14.50	14.65	-6	35,744	-0.02%
2019/11/20	0	0.00	12	14.71	14.75	-12	35,330	-0.03%
2019/11/19	1	14.50	0	0.00	14.55	1	34,855	0.00%
2019/11/18	4	14.65	32	14.62	14.50	-28	34,652	-0.08%
2019/11/15	4	14.30	1	14.30	14.30	3	34,056	0.01%
2019/11/14	25	14.39	30	14.47	14.50	-5	33,776	-0.01%
2019/11/13	13	14.30	7	14.35	14.20	6	33,490	0.02%
2019/11/12	3	14.25	1	14.25	14.30	2	33,222	0.01%
2019/11/11	52	14.21	5	14.20	14.25	47	32,902	0.14%
2019/11/07	6	14.23	3	14.32	14.25	3	32,649	0.01%
2019/11/06	0	0.00	17	14.43	14.50	-17	32,375	-0.05%
2019/11/05	18.5	14.44	0	0.00	14.50	18.5	32,028	0.06%
2019/11/04	6	14.71	8	14.70	14.65	-2	31,829	-0.01%
2019/11/01	29	14.52	39	14.46	14.50	-10	30,939	-0.03%
2019/10/31	18	13.99	2	14.00	14.00	16	30,126	0.05%
2019/10/30	0	0.00	2	14.50	14.40	-2	29,151	-0.01%
2019/10/29	7	14.54	24	14.51	14.50	-17	29,072	-0.06%
2019/10/28	5	14.25	7	14.24	14.25	-2	28,678	-0.01%
2019/10/25	1	14.45	5	14.35	14.40	-4	28,677	-0.01%
2019/10/24	4	14.66	61	14.49	14.55	-57	29,021	-0.20%
2019/10/23	2	14.00	3.1	14.03	14.05	-1.1	28,559	0.00%
2019/10/22	3	14.00	5	14.00	14.00	-2	28,738	-0.01%
2019/10/21	25	13.95	2	13.90	13.90	23	28,836	0.08%
2019/10/18	0	0.00	1	13.85	13.95	-1	29,156	0.00%
2019/10/17	1	13.70	0	0.00	13.80	1	28,861	0.00%
2019/10/16	1	13.70	0	0.00	13.75	1	28,904	0.00%
2019/10/15	1	13.75	1	13.70	13.70	0	29,141	0.00%
2019/10/14	2	13.60	4	13.55	13.50	-2	29,439	-0.01%
2019/10/07	0	0.00	1	13.35	13.35	-1	31,325	0.00%
2019/10/01	1	13.60	0	0.00	13.65	1	32,555	0.00%
2019/09/27	6	13.50	0	0.00	13.40	6	32,330	0.02%
2019/09/26	36	13.73	6	13.77	13.60	30	32,347	0.09%
2019/09/24	0	0.00	1	13.75	13.65	-1	32,093	0.00%
2019/09/23	5	13.70	0	13.65	13.70	5	32,081	0.02%
2019/09/20	0	0.00	1	13.80	13.80	-1	32,701	0.00%
2019/09/17	3	13.45	1	13.40	13.55	2	33,172	0.01%
2019/09/16	0	13.55	1	13.75	13.60	-1	33,610	0.00%
2019/09/11	0	0.00	1	13.60	13.70	-1	34,415	0.00%
2019/09/10	8	13.60	0	0.00	13.60	8	34,769	0.02%
2019/09/09	0	0.00	4	13.61	13.60	-4	34,922	-0.01%
2019/09/06	1	13.55	2	13.65	13.55	-1	35,167	0.00%
2019/09/05	71.8	13.61	1	13.55	13.60	70.8	36,068	0.20%
2019/09/04	1	13.50	1	13.30	13.60	0	36,117	0.00%
2019/08/30	2	13.30	0	0.00	13.45	2	36,560	0.01%
2019/08/26	1	13.05	0	0.00	13.00	1	36,806	0.00%
2019/08/22	1	13.50	0	0.00	13.25	1	37,338	0.00%
2019/08/19	1	13.45	0	0.00	13.45	1	38,550	0.00%
2019/08/15	1	12.90	10	12.95	12.90	-9	38,708	-0.02%
2019/08/13	0	0.00	3	12.95	12.95	-3	39,437	-0.01%
2019/08/12	11	13.14	0	0.00	13.00	11	40,014	0.03%
2019/08/07	0	0.00	1	13.10	13.10	-1	40,616	0.00%
2019/08/06	1	12.80	0	0.00	13.00	1	41,236	0.00%
2019/08/02	2	13.20	0	0.00	13.35	2	41,056	0.00%
2019/08/01	5	13.45	0	0.00	13.40	5	41,333	0.01%
2019/07/26	5	13.25	4	13.25	13.20	1	43,522	0.00%
2019/07/25	5	13.60	0	0.00	13.55	5	43,076	0.01%
2019/07/24	0	0.00	3	13.82	13.85	-3	42,599	-0.01%
2019/07/22	1	13.65	0	0.00	13.60	1	46,313	0.00%
2019/07/19	0	0.00	10	13.95	13.80	-10	48,875	-0.02%
2019/07/17	12	13.83	0	0.00	13.75	12	49,204	0.02%
2019/07/16	2	14.03	0	0.00	14.00	2	49,068	0.00%
2019/07/15	2	14.70	1	14.80	14.90	1	48,366	0.00%
2019/07/12	0	0.00	1	14.80	14.60	-1	48,061	0.00%
2019/07/10	0	0.00	26	14.48	14.65	-26	47,017	-0.06%
2019/07/09	0	0.00	19	13.95	14.00	-19	46,368	-0.04%
2019/07/01	0	0.00	2	14.23	14.35	-2	50,484	0.00%
2019/06/28	0	0.00	5	14.03	13.95	-5	50,026	-0.01%
2019/06/27	0	0.00	2	14.05	14.00	-2	49,866	0.00%
2019/06/26	0	0.00	2	13.83	13.80	-2	49,185	0.00%
2019/06/25	0	0.00	24	13.72	13.70	-24	48,518	-0.05%
2019/06/24	10	13.70	10	13.75	13.75	0	48,326	0.00%
2019/06/21	0	0.00	11	13.56	13.70	-11	48,122	-0.02%
2019/06/20	10	13.60	9	13.63	13.40	1	47,940	0.00%
2019/06/19	1	13.45	5	13.57	13.65	-4	47,753	-0.01%
2019/06/18	0	0.00	3	13.25	13.25	-3	47,401	-0.01%
2019/06/17	0	0.00	10	13.70	13.65	-10	47,025	-0.02%
2019/06/14	0	0.00	5	13.65	13.70	-5	46,947	-0.01%
2019/06/13	0	0.00	2	13.75	13.75	-2	46,850	0.00%
2019/06/12	0	0.00	20	13.42	13.55	-20	46,163	-0.04%
2019/06/11	0	0.00	3	13.40	13.40	-3	45,955	-0.01%
2019/06/10	0	0.00	1	13.25	13.30	-1	45,689	0.00%
2019/06/04	6	13.10	0	0.00	13.00	6	45,688	0.01%
2019/06/03	1	12.80	8	13.17	13.20	-7	45,972	-0.02%
2019/05/31	0	0.00	3	12.85	12.90	-3	45,620	-0.01%
2019/05/30	1	12.70	4	12.74	12.75	-3	45,499	-0.01%
2019/05/29	1	12.25	0	0.00	12.60	1	45,236	0.00%
2019/05/28	5	12.55	9	12.52	12.45	-4	45,783	-0.01%
2019/05/27	1	12.85	0	0.00	12.80	1	44,866	0.00%
2019/05/24	0	0.00	5	13.05	12.95	-5	45,415	-0.01%
2019/05/23	11	12.90	10	12.90	12.85	1	45,609	0.00%
2019/05/21	0	0.00	15	13.03	12.95	-15	45,333	-0.03%
2019/05/20	11	12.93	3	12.90	12.75	8	44,927	0.02%
2019/05/17	0	0.00	1	13.20	13.00	-1	44,680	0.00%
2019/05/16	3	12.85	4	12.95	12.95	-1	44,361	0.00%
2019/05/15	3	13.03	0	0.00	12.90	3	44,274	0.01%
2019/05/14	4	12.99	1	13.05	13.00	3	44,227	0.01%
2019/05/13	0	0.00	30.5	13.05	12.95	-30.5	44,264	-0.07%
2019/05/10	1	13.35	2	13.20	13.20	-1	45,053	0.00%
2019/05/08	5	13.45	0	0.00	13.45	5	45,661	0.01%
2019/05/07	4	13.45	3	13.55	13.60	1	45,337	0.00%
2019/05/06	15	13.34	2	13.65	13.20	13	45,164	0.03%
2019/05/03	0	0.00	7	13.71	13.85	-7	43,809	-0.02%
2019/05/02	35	13.45	15	13.50	13.55	20	42,513	0.05%
2019/04/30	0	0.00	5	13.43	13.45	-5	42,220	-0.01%
2019/04/29	3	13.38	0	0.00	13.35	3	42,178	0.01%
2019/04/26	50	13.15	40	13.21	13.45	10	41,481	0.02%
2019/04/25	4	12.78	20	12.82	13.10	-16	38,536	-0.04%
2019/04/24	10	11.95	5	11.90	11.95	5	35,954	0.01%
2019/04/23	1	12.00	2	11.95	11.95	-1	35,872	0.00%
2019/04/19	1	12.00	5	12.05	12.10	-4	35,759	-0.01%
2019/04/18	18	12.09	0	0.00	12.00	18	35,864	0.05%
2019/04/17	37	12.25	1	12.35	12.20	36	35,726	0.10%
2019/04/16	13	12.09	6	12.13	12.10	7	35,067	0.02%
2019/04/15	16	12.19	0	0.00	12.05	16	35,074	0.05%
2019/04/12	6.5	12.22	3	12.15	12.20	3.5	35,422	0.01%
2019/04/11	9	12.21	2	12.40	12.10	7	35,956	0.02%
2019/04/10	7	12.17	2	12.23	12.25	5	34,781	0.01%
2019/04/09	12	12.19	12	12.21	12.30	0	34,256	0.00%
2019/04/08	16	11.87	46	11.93	11.90	-30	33,154	-0.09%
2019/04/03	2	11.55	2	11.60	11.55	0	31,607	0.00%
2019/04/02	3	11.65	0	0.00	11.60	3	31,439	0.01%
2019/04/01	11	11.70	0	0.00	11.55	11	31,542	0.03%
2019/03/29	0	11.60	0	0.00	11.65	0	31,407	0.00%
2019/03/28	0	0.00	39	11.65	11.65	-39	32,107	-0.12%
2019/03/26	0	0.00	1	11.70	11.65	-1	33,005	0.00%
2019/03/25	40	11.65	4	11.70	11.65	36	33,511	0.11%
2019/03/22	0	0.00	5	11.71	11.80	-5	33,677	-0.01%
2019/03/21	0	0.00	0.1	11.55	11.60	-0.1	33,948	0.00%
2019/03/20	4	11.60	0	0.00	11.55	4	34,507	0.01%
2019/03/19	0	0.00	11	11.66	11.70	-11	34,849	-0.03%
2019/03/18	0	0.00	42	11.65	11.70	-42	35,136	-0.12%
2019/03/14	20	11.45	3	11.50	11.45	17	35,457	0.05%
2019/03/13	10	11.55	0	0.00	11.55	10	36,052	0.03%
2019/03/12	11.7	11.60	1.2	11.56	11.65	10.5	36,451	0.03%
2019/03/11	31	11.47	0	0.00	11.45	31	37,138	0.08%
2019/03/08	9	11.67	0	0.00	11.60	9	37,617	0.02%
2019/03/07	10	11.83	6	11.92	11.85	4	38,987	0.01%
2019/03/06	2	11.75	7	11.71	11.70	-5	38,863	-0.01%
2019/03/05	2	11.60	1	11.60	11.60	1	39,432	0.00%
2019/03/04	7	11.33	2	11.50	11.45	5	39,877	0.01%
2019/02/26	4	11.66	9	11.66	11.65	-5	39,536	-0.01%
2019/02/25	1	11.70	9	11.63	11.65	-8	39,659	-0.02%
2019/02/22	0	0.00	2	11.48	11.50	-2	39,200	-0.01%
2019/02/21	3	11.42	2	11.45	11.45	1	39,132	0.00%
2019/02/20	0	0.00	7	11.41	11.40	-7	39,426	-0.02%
2019/02/19	0	0.00	10	11.45	11.45	-10	40,431	-0.02%
2019/02/18	0	0.00	6	11.50	11.45	-6	41,654	-0.01%
2019/02/15	11	11.32	6	11.40	11.40	5	42,594	0.01%
2019/02/14	0	0.00	7	11.27	11.30	-7	43,956	-0.02%
2019/02/13	13	11.05	44	11.15	11.10	-31	45,073	-0.07%
2019/02/12	27	10.89	6	11.08	11.10	21	45,915	0.05%
2019/02/11	55	10.88	3	10.90	10.85	52	47,306	0.11%
2019/01/30	13	11.34	0	0.00	11.35	13	47,633	0.03%
2019/01/29	0	0.00	3	11.90	12.00	-3	49,530	-0.01%
2019/01/25	0	0.00	1	11.80	11.95	-1	53,416	0.00%
2019/01/24	1	11.65	0	0.00	11.70	1	53,867	0.00%
2019/01/22	0	0.00	10	11.70	11.70	-10	56,239	-0.02%
2019/01/21	11	11.70	15	11.63	11.70	-4	56,913	-0.01%
2019/01/18	0	0.00	7	11.39	11.40	-7	58,168	-0.01%
2019/01/17	5	11.25	1	11.25	11.25	4	58,918	0.01%
2019/01/16	1	11.25	0	0.00	11.30	1	59,241	0.00%
2019/01/15	1	11.20	11	11.25	11.25	-10	59,524	-0.02%
2019/01/14	0	0.00	10	11.25	11.10	-10	59,669	-0.02%
2019/01/11	0	0.00	91	11.20	11.20	-91	60,721	-0.15%
2019/01/10	3	11.13	0	0.00	11.15	3	60,990	0.00%
2019/01/09	7	11.10	10	11.10	11.10	-3	61,333	0.00%
2019/01/08	4.4	11.00	0	0.00	10.95	4.4	61,643	0.01%
2019/01/07	0	0.00	0	10.95	11.00	0	62,061	0.00%
2019/01/04	90	10.60	10	10.70	10.70	80	62,876	0.13%
2019/01/03	1	10.80	11	10.85	10.90	-10	64,171	-0.02%
2019/01/02	30	11.15	10	11.30	11.10	20	64,165	0.03%
2018/12/28	3	11.25	0	0.00	11.25	3	64,212	0.00%
2018/12/27	3	11.23	2	11.20	11.25	1	64,889	0.00%
2018/12/26	0	0.00	20	11.20	11.20	-20	65,347	-0.03%
2018/12/24	20	11.20	16	11.30	11.20	4	65,497	0.01%
2018/12/22	6	11.25	0	0.00	11.25	6	65,269	0.01%
2018/12/21	3	11.38	6	11.45	11.40	-3	65,494	0.00%
2018/12/20	1	11.40	25	11.32	11.30	-24	64,862	-0.04%
2018/12/19	5	11.26	2	11.30	11.30	3	64,625	0.00%
2018/12/18	5	11.25	3	11.20	11.20	2	64,141	0.00%
2018/12/14	3	11.30	3	11.42	11.35	0	63,758	0.00%
2018/12/13	5	11.50	6	11.52	11.50	-1	63,552	0.00%
2018/12/12	3	11.20	6	11.32	11.30	-3	62,974	0.00%
2018/12/11	13	11.01	1	11.10	11.00	12	62,609	0.02%
2018/12/10	2	11.08	0	0.00	11.10	2	62,445	0.00%
2018/12/07	12	11.23	1	11.20	11.20	11	62,545	0.02%
2018/12/06	3	11.25	4	11.34	11.30	-1	62,460	0.00%
2018/12/04	1	11.85	4	11.75	11.80	-3	64,067	0.00%
2018/12/03	3	11.80	6	11.78	11.70	-3	63,961	0.00%
2018/11/30	4	11.63	1	11.55	11.55	3	63,342	0.00%
2018/11/29	15	11.69	11	11.70	11.50	4	62,078	0.01%
2018/11/28	24	11.75	9	11.70	11.75	15	61,492	0.02%
2018/11/27	0	0.00	10	11.60	11.75	-10	61,005	-0.02%
2018/11/26	3	11.55	14	11.48	11.50	-11	60,914	-0.02%
2018/11/23	2	11.25	30	11.17	11.15	-28	60,631	-0.05%
2018/11/22	0	0.00	8	11.19	11.20	-8	60,615	-0.01%
2018/11/21	0	0.00	6	11.10	11.00	-6	60,377	-0.01%
2018/11/19	6	11.03	6	11.02	11.10	0	60,101	0.00%
2018/11/16	20	11.05	0	0.00	11.00	20	59,556	0.03%
2018/11/15	14	10.95	319	11.02	11.20	-305	58,804	-0.52%	大賣/鉅額交易
2018/11/14	8	10.60	48	10.70	10.80	-40	58,675	-0.07%
2018/11/13	32	10.50	3	10.50	10.45	29	58,016	0.05%
2018/11/12	9	10.56	22	10.63	10.70	-13	56,670	-0.02%
2018/11/09	170	10.66	19	10.63	10.60	151	55,704	0.27%	大買/鉅額交易
2018/11/08	238	10.76	20	10.93	10.85	218	54,920	0.40%	大買/鉅額交易
2018/11/07	19	10.99	57	10.95	10.95	-38	52,824	-0.07%
2018/11/06	74	10.93	57	10.98	10.90	17	52,067	0.03%
2018/11/05	56	10.81	13	10.94	10.75	43	49,438	0.09%
2018/11/02	5	11.75	7	11.86	11.90	-2	46,726	0.00%
2018/11/01	8	11.80	0	0.00	11.95	8	46,357	0.02%
2018/10/31	21	11.74	0	0.00	11.80	21	45,745	0.05%
2018/10/30	4	11.65	2	11.85	11.70	2	45,289	0.00%
2018/10/29	7	11.71	0	0.00	11.60	7	45,018	0.02%
2018/10/26	35.5	11.86	1	11.70	11.70	34.5	44,527	0.08%
2018/10/25	15	12.01	11	12.30	12.30	4	42,800	0.01%
2018/10/24	0	0.00	0.5	12.75	12.65	-0.5	43,551	0.00%
2018/10/23	14	12.83	0	0.00	12.75	14	43,497	0.03%
2018/10/22	6	13.08	0	0.00	13.10	6	43,674	0.01%
2018/10/19	1	13.35	1	13.30	13.30	0	46,222	0.00%
2018/10/18	2	13.43	0	0.00	13.25	2	46,155	0.00%
2018/10/17	0	0.00	6	13.50	13.60	-6	46,717	-0.01%
2018/10/16	7	13.22	0	0.00	13.20	7	47,641	0.01%
2018/10/15	3	13.50	0	0.00	13.35	3	48,354	0.01%
2018/10/12	3	13.80	0	0.00	13.65	3	48,581	0.01%
2018/10/11	4	13.74	0	0.00	13.75	4	48,376	0.01%
2018/10/09	13	14.41	23	14.44	14.80	-10	46,921	-0.02%
2018/10/08	2	14.75	0	0.00	14.80	2	46,698	0.00%
2018/10/05	4	14.83	0	0.00	14.70	4	46,994	0.01%
2018/10/04	22	15.18	0	0.00	15.10	22	47,301	0.05%
2018/10/01	11	15.90	3	15.95	15.90	8	48,633	0.02%
2018/09/28	0	0.00	3	15.95	16.15	-3	49,523	-0.01%
2018/09/27	0	0.00	6	15.89	15.95	-6	50,001	-0.01%
2018/09/25	2	15.75	0	0.00	15.65	2	52,537	0.00%
2018/09/21	5	15.60	7.3	15.71	15.85	-2.3	54,935	0.00%
2018/09/20	5	15.50	0	0.00	15.45	5	55,355	0.01%
2018/09/19	0	0.00	5	15.57	15.60	-5	55,833	-0.01%
2018/09/18	8	15.31	2	15.40	15.30	6	55,809	0.01%
2018/09/17	4	15.70	0	0.00	15.60	4	55,895	0.01%
2018/09/14	7	15.69	2	15.70	15.70	5	56,575	0.01%
2018/09/13	1	15.40	25	15.50	15.60	-24	56,850	-0.04%
2018/09/12	2	15.50	0	0.00	15.40	2	57,766	0.00%
2018/09/11	26	15.45	0	0.00	15.65	26	58,683	0.04%
2018/09/10	2	15.63	6	15.78	15.55	-4	59,152	-0.01%
2018/09/07	6	16.33	0	0.00	16.30	6	60,179	0.01%
2018/09/06	3	16.88	0	0.00	16.90	3	65,175	0.00%
2018/09/05	3	17.05	0	0.00	17.00	3	67,600	0.00%
2018/09/03	3.2	17.10	0	0.00	17.10	3.2	68,928	0.00%
2018/08/31	4	17.14	0	0.00	17.35	4	69,151	0.01%
2018/08/30	1	17.50	1	17.40	17.35	0	69,126	0.00%
2018/08/29	0	0.00	2	17.50	17.55	-2	69,262	0.00%
2018/08/27	8	17.28	0	0.00	17.40	8	69,803	0.01%
2018/08/24	2	17.33	5	17.35	17.30	-3	71,036	0.00%
2018/08/23	2	17.55	1	17.60	17.65	1	71,511	0.00%
2018/08/22	35	17.86	0.8	17.50	17.50	34.2	71,751	0.05%
2018/08/21	5	17.75	7	17.91	18.00	-2	71,639	0.00%
2018/08/20	1	17.60	1	17.60	17.55	0	70,717	0.00%
2018/08/17	5	17.20	5	17.20	17.20	0	70,309	0.00%
2018/08/16	1	16.75	0	0.00	17.15	1	70,149	0.00%
2018/08/15	2	17.05	0	0.00	16.95	2	70,270	0.00%
2018/08/14	0	0.00	3	17.30	17.40	-3	69,527	0.00%
2018/08/13	10	17.35	2	17.78	17.30	8	69,424	0.01%
2018/08/10	1	17.90	0	0.00	17.95	1	68,927	0.00%
2018/08/09	10	17.85	0	0.00	17.85	10	68,630	0.01%
2018/08/08	0	0.00	2	17.95	17.95	-2	68,153	0.00%
2018/08/07	2	17.75	4	17.85	17.85	-2	67,885	0.00%
2018/08/06	4	17.90	12	17.91	17.95	-8	67,843	-0.01%
2018/08/03	0	0.00	13	17.62	17.70	-13	67,199	-0.02%
2018/08/02	0	0.00	0.6	17.25	17.30	-0.6	67,009	0.00%
2018/07/31	1	17.25	41	17.30	17.55	-40	67,072	-0.06%
2018/07/30	25	17.11	1	17.10	17.20	24	65,889	0.04%
2018/07/27	20	17.35	1.8	17.34	17.30	18.2	65,851	0.03%
2018/07/26	40	17.30	77	17.38	17.50	-37	66,639	-0.06%
2018/07/25	2.3	18.00	2.3	18.28	18.20	0	64,381	0.00%
2018/07/24	0	0.00	14.5	18.12	18.20	-14.5	64,159	-0.02%
2018/07/23	2	18.35	3	18.40	18.25	-1	64,260	0.00%
2018/07/20	6	17.87	31	17.97	17.85	-25	63,326	-0.04%
2018/07/19	1	17.55	14	17.68	17.60	-13	62,664	-0.02%
2018/07/18	0	0.00	3	17.53	17.40	-3	62,013	0.00%
2018/07/17	7	17.23	0	0.00	17.25	7	61,422	0.01%
2018/07/16	2	17.28	5	17.22	17.25	-3	61,815	0.00%
2018/07/13	2	17.55	3	17.32	17.40	-1	61,942	0.00%
2018/07/12	8	17.29	38	17.45	17.45	-30	61,850	-0.05%
2018/07/11	1	16.90	2	16.90	16.90	-1	60,853	0.00%
2018/07/10	22	17.02	10	17.05	17.00	12	60,529	0.02%
2018/07/09	5	17.60	0	17.65	17.65	5	59,962	0.01%
2018/07/06	0	0.00	5	17.55	17.60	-5	59,385	-0.01%
2018/07/05	1	17.95	1	17.95	17.95	0	59,016	0.00%
2018/07/04	15	18.18	0	0.00	17.95	15	58,757	0.03%
2018/07/03	10	17.90	2	17.95	17.95	8	57,422	0.01%
2018/07/02	7.4	18.20	5	18.20	18.20	2.4	56,258	0.00%
2018/06/28	1	17.00	5	17.25	16.95	-4	53,852	-0.01%
2018/06/25	18	17.74	15	17.62	17.80	3	52,739	0.01%
2018/06/22	3	17.68	8	17.58	17.80	-5	53,187	-0.01%
2018/06/21	6	17.72	2	17.75	17.65	4	52,681	0.01%
2018/06/20	20	17.87	11	18.15	18.05	9	52,687	0.02%
2018/06/19	32	18.41	3	18.25	18.20	29	51,601	0.06%
2018/06/15	3	18.07	7.1	18.30	18.65	-4.1	50,388	-0.01%
2018/06/14	52	18.19	2	18.10	18.10	50	49,150	0.10%
2018/06/13	45	18.33	36.4	18.40	18.50	8.6	46,575	0.02%
2018/06/12	7	16.84	13	16.88	16.85	-6	41,408	-0.01%
2018/06/11	7	16.69	3	16.60	16.80	4	38,897	0.01%
2018/06/08	0	0.00	1	16.54	16.40	-1	37,739	0.00%
2018/06/07	2	16.45	4	16.40	16.60	-2	37,927	-0.01%
2018/06/06	2	16.40	0	0.00	16.40	2	38,180	0.01%
2018/06/05	0	0.00	10	16.50	16.50	-10	40,335	-0.02%
2018/06/01	0	0.00	2	16.45	16.45	-2	42,806	0.00%
2018/05/31	0	0.00	5	16.45	16.65	-5	42,565	-0.01%
2018/05/30	2	16.65	5	16.30	16.40	-3	41,259	-0.01%
2018/05/29	5.1	16.45	0	0.00	16.45	5.1	40,752	0.01%
2018/05/25	0	0.00	1	16.25	16.25	-1	40,569	0.00%
2018/05/24	1	16.10	0	0.00	16.20	1	40,466	0.00%
2018/05/22	1	16.40	1	16.60	16.20	0	40,735	0.00%
2018/05/16	2	16.30	1	16.30	16.30	1	42,780	0.00%
2018/05/15	1	16.50	134	16.40	16.45	-133	43,123	-0.31%	大賣/鉅額交易
2018/05/14	1	16.30	0	0.00	16.40	1	44,254	0.00%
2018/05/11	0	0.00	100	16.20	16.15	-100	44,324	-0.23%
2018/05/10	0	0.00	4	16.35	15.95	-4	44,712	-0.01%
2018/05/09	3	16.17	102	16.29	16.20	-99	44,941	-0.22%	大賣/
2018/05/08	2	15.80	0	0.00	15.85	2	45,164	0.00%
2018/05/07	7	15.78	11	15.93	15.65	-4	45,297	-0.01%
2018/05/04	11	16.26	0	0.00	16.00	11	45,609	0.02%
2018/05/03	0	0.00	6.5	16.08	16.05	-6.5	46,055	-0.01%
2018/05/02	11	16.45	8.9	16.49	16.25	2.1	47,853	0.00%
2018/04/30	4	16.00	62	15.97	16.00	-58	47,249	-0.12%
2018/04/27	0	0.00	9	15.88	15.70	-9	48,718	-0.02%
2018/04/26	20	15.60	44	15.69	15.70	-24	48,783	-0.05%
2018/04/25	21	15.60	8	15.50	15.50	13	48,010	0.03%
2018/04/24	11	15.55	21	15.40	15.35	-10	47,840	-0.02%
2018/04/23	13	15.63	1	15.65	15.55	12	47,317	0.03%
2018/04/20	4	15.53	27	15.62	15.60	-23	47,426	-0.05%
2018/04/19	41	15.77	44.8	15.90	15.85	-3.8	47,214	-0.01%
2018/04/18	20	15.55	14	15.51	15.60	6	47,094	0.01%
2018/04/17	0	0.00	10	15.35	15.35	-10	47,212	-0.02%
2018/04/13	1	15.45	0	0.00	15.40	1	47,719	0.00%
2018/04/12	12	15.42	0	0.00	15.45	12	48,192	0.02%
2018/04/10	0	0.00	6	15.39	15.30	-6	48,471	-0.01%
2018/04/09	0	0.00	1	15.30	15.25	-1	48,658	0.00%
2018/04/02	0	0.00	1	15.45	15.45	-1	48,379	0.00%
2018/03/31	4	15.54	7	15.56	15.50	-3	48,238	-0.01%
2018/03/30	3	15.35	6	15.43	15.40	-3	48,214	-0.01%
2018/03/29	7	15.28	0	0.00	15.30	7	48,204	0.01%
2018/03/28	5	15.35	5	15.45	15.40	0	47,721	0.00%
2018/03/27	3	15.50	7	15.58	15.55	-4	47,941	-0.01%
2018/03/23	1	15.05	0	0.00	15.20	1	47,382	0.00%
2018/03/22	1	15.25	1	15.25	15.25	0	46,899	0.00%
2018/03/20	0	0.00	3	15.18	15.20	-3	47,238	-0.01%
2018/03/16	0	0.00	1	15.10	15.20	-1	47,298	0.00%
2018/03/14	0	0.00	4	15.10	15.10	-4	47,026	-0.01%
2018/03/13	1	15.25	0	0.00	15.25	1	47,142	0.00%
2018/03/12	6	15.32	16	15.29	15.25	-10	47,420	-0.02%
2018/03/09	14	15.41	16	15.55	15.10	-2	47,438	0.00%
2018/03/08	0	0.00	34	15.32	15.45	-34	44,986	-0.08%
2018/03/07	5	14.10	0	0.00	14.05	5	42,274	0.01%
2018/03/06	1	14.15	6	14.13	14.15	-5	42,517	-0.01%
2018/03/05	2	13.90	0	0.00	13.90	2	43,161	0.00%
2018/03/02	3	13.92	0	0.00	14.00	3	43,365	0.01%
2018/03/01	5.2	13.97	0	0.00	14.00	5.2	43,342	0.01%
2018/02/27	2	14.20	2	14.20	14.15	0	43,319	0.00%
2018/02/22	0	0.00	20	14.03	13.95	-20	44,258	-0.05%
2018/02/21	3	14.05	3	14.10	14.10	0	45,318	0.00%
2018/02/12	12	13.86	0	0.00	13.85	12	45,211	0.03%
2018/02/09	5	14.00	3	13.75	14.05	2	44,669	0.00%
2018/02/08	0	0.00	1.1	14.19	14.15	-1.1	43,708	0.00%
2018/02/07	0	0.00	1	14.25	14.20	-1	43,641	0.00%
2018/02/06	1	13.90	0	0.00	13.95	1	43,281	0.00%
2018/02/05	0	0.00	2	14.50	14.40	-2	41,960	0.00%
2018/02/02	5	14.55	6	14.47	14.55	-1	41,965	0.00%
2018/02/01	0	0.00	1	14.45	14.40	-1	42,587	0.00%
2018/01/31	0	0.00	1	14.30	14.25	-1	42,179	0.00%
2018/01/30	2	14.55	1	14.45	14.45	1	41,440	0.00%
2018/01/29	5	14.70	3	14.58	14.55	2	41,629	0.00%
2018/01/26	9	14.61	8	14.47	14.60	1	40,979	0.00%
2018/01/25	2	14.90	14	14.91	14.50	-12	39,992	-0.03%
2018/01/24	5	14.40	0	0.00	14.40	5	37,730	0.01%
2018/01/23	42.5	14.38	22	14.50	14.60	20.5	37,511	0.05%
2018/01/22	23	14.08	2	14.10	14.00	21	35,844	0.06%
2018/01/19	8	14.10	0	0.00	14.20	8	35,161	0.02%
2018/01/18	10	14.35	1.4	14.32	14.30	8.6	36,045	0.02%
2018/01/17	0	0.00	2	14.30	14.30	-2	35,749	-0.01%
2018/01/16	0	0.00	2	14.25	14.30	-2	35,618	-0.01%
2018/01/15	0	0.00	2	14.25	14.30	-2	35,692	-0.01%
2018/01/12	0	0.00	10	14.10	14.20	-10	36,062	-0.03%
2018/01/11	12	14.00	0	0.00	14.00	12	36,075	0.03%
2018/01/10	5	14.31	11	14.55	14.20	-6	35,791	-0.02%
2018/01/09	0	0.00	2	14.75	14.75	-2	35,292	-0.01%
2018/01/08	0	0.00	6	14.65	14.70	-6	35,563	-0.02%
2018/01/05	7	14.46	12	14.46	14.55	-5	35,936	-0.01%
2018/01/03	4	14.53	0.1	14.40	14.40	3.9	36,672	0.01%