聯電 (2303)-元大-竹北券商分點個股進出

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
44.45
漲跌
▲0.05
漲幅
+0.11%
成交量
50,686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－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北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
2024/11/22	23.1	44.79	13	44.92	44.45	10.1	50,324	0.02%
2024/11/21	11.9	44.54	6	44.57	44.40	5.9	49,997	0.01%
2024/11/20	18.7	45.10	4	45.26	44.90	14.7	49,392	0.03%
2024/11/19	10.5	45.56	12	45.74	45.20	-1.5	48,951	0.00%
2024/11/18	11.2	45.23	4	45.54	45.10	7.2	48,740	0.01%
2024/11/15	20.7	45.12	28	45.28	45.00	-7.3	48,297	-0.02%
2024/11/14	31.4	45.21	24	45.13	45.00	7.4	48,549	0.02%
2024/11/13	15.1	45.95	7.1	46.09	45.80	8.1	47,845	0.02%
2024/11/12	20.1	46.09	7.2	46.17	46.10	13	48,554	0.03%
2024/11/11	12.3	46.00	8.4	46.19	46.55	3.9	48,056	0.01%
2024/11/08	34	47.10	21.4	46.93	46.65	12.6	48,291	0.03%
2024/11/07	34.7	46.68	30	47.04	47.15	4.7	48,777	0.01%
2024/11/06	81.4	45.87	38.1	46.04	45.85	43.3	47,928	0.09%
2024/11/05	41.6	45.36	6	45.26	45.35	35.6	47,724	0.07%
2024/11/04	82.3	46.20	18.6	46.25	46.00	63.7	47,834	0.13%
2024/11/01	180.4	46.49	25	46.20	46.60	155.4	48,746	0.32%	大買/鉅額交易
2024/10/30	33.2	48.11	7	48.05	48.15	26.2	47,926	0.05%
2024/10/29	34.2	48.28	20	48.30	48.40	14.2	49,966	0.03%
2024/10/28	27.6	49.54	0	0.00	49.25	27.6	49,415	0.06%
2024/10/25	14	49.83	0.1	50.20	49.80	13.9	49,522	0.03%
2024/10/24	8.1	49.94	6	49.90	49.90	2.1	49,709	0.00%
2024/10/23	25.2	50.32	2	50.45	50.20	23.2	50,367	0.05%
2024/10/22	116.3	50.51	1.2	50.73	50.70	115.1	50,520	0.23%	大買/鉅額交易
2024/10/21	16	50.24	0.1	50.31	50.90	15.9	51,130	0.03%
2024/10/18	29.7	50.80	7	50.93	50.50	22.7	51,057	0.04%
2024/10/17	1.5	51.80	10.2	51.80	51.70	-8.7	51,088	-0.02%
2024/10/16	15.1	51.74	2	51.80	51.70	13.1	51,776	0.03%
2024/10/15	10.4	52.55	0.2	52.70	52.60	10.3	51,685	0.02%
2024/10/14	2.1	52.35	1	52.50	52.50	1.1	52,033	0.00%
2024/10/11	17.3	51.93	1	51.90	51.80	16.3	53,193	0.03%
2024/10/09	8.4	52.03	1.1	52.12	51.90	7.3	53,664	0.01%
2024/10/08	3.3	52.31	0	0.00	52.60	3.3	53,909	0.01%
2024/10/07	14.2	52.93	17	52.82	52.90	-2.8	54,639	-0.01%
2024/10/04	9.2	52.69	0	0.00	52.60	9.2	55,924	0.02%
2024/10/01	0.1	53.83	0	0.00	53.70	0.1	55,799	0.00%
2024/09/30	1	54.00	12.1	54.30	53.80	-11.1	57,221	-0.02%
2024/09/27	0.1	54.80	13.6	55.15	55.00	-13.5	58,393	-0.02%
2024/09/26	13.1	54.88	41.3	54.90	54.90	-28.2	61,680	-0.05%
2024/09/25	0	0.00	34	54.40	54.50	-34	63,312	-0.05%
2024/09/24	3	53.73	12	53.98	53.90	-9	63,917	-0.01%
2024/09/23	0	0.00	15	53.85	54.00	-15	64,316	-0.02%
2024/09/20	11.1	53.42	0	0.00	53.80	11.1	64,481	0.02%
2024/09/19	1	53.51	2.1	53.99	53.70	-1.1	64,452	0.00%
2024/09/18	2.3	53.62	3.2	53.63	53.80	-1	64,841	0.00%
2024/09/16	0	0.00	9	54.50	54.50	-9	65,186	-0.01%
2024/09/13	0.5	54.58	1	54.50	54.60	-0.5	65,756	0.00%
2024/09/12	3.1	55.10	5	55.10	55.20	-1.9	66,164	0.00%
2024/09/11	0	0.00	26	53.70	54.00	-26	66,372	-0.04%
2024/09/10	7.7	53.01	1.1	52.95	53.30	6.6	66,769	0.01%
2024/09/09	20	53.45	0	0.00	53.80	20	67,020	0.03%
2024/09/06	0	0.00	2	54.40	54.50	-2	67,897	0.00%
2024/09/05	1.1	54.04	5	54.04	53.90	-3.9	68,252	-0.01%
2024/09/04	4.5	52.98	15	53.77	53.30	-10.6	68,709	-0.02%
2024/09/03	0	0.00	11	55.52	55.10	-11	68,165	-0.02%
2024/09/02	2	55.20	4	55.40	55.40	-2	68,395	0.00%
2024/08/30	10	55.10	20	55.09	55.50	-10	68,936	-0.01%
2024/08/29	36.2	54.67	87	54.46	54.60	-50.9	69,139	-0.07%
2024/08/28	0	0.00	40.2	55.08	55.20	-40.2	69,961	-0.06%
2024/08/27	8.6	54.08	0.2	54.20	54.00	8.4	72,244	0.01%
2024/08/26	1.4	55.38	32	55.21	55.10	-30.7	72,834	-0.04%
2024/08/23	1	55.30	1	55.00	55.60	0	73,638	0.00%
2024/08/22	1.1	56.07	2.3	55.89	55.90	-1.2	74,430	0.00%
2024/08/21	1	55.70	22	55.55	56.00	-21	76,255	-0.03%
2024/08/20	3.1	56.06	28	56.11	56.00	-24.9	76,891	-0.03%
2024/08/19	13	55.81	49.2	55.81	56.00	-36.1	78,333	-0.05%
2024/08/16	5.1	55.50	36	55.85	55.80	-30.9	80,170	-0.04%
2024/08/15	21.2	54.92	3.2	55.18	54.70	18	80,736	0.02%
2024/08/14	5.1	55.30	62.9	55.64	55.70	-57.8	81,064	-0.07%
2024/08/13	0	0.00	19	54.61	54.80	-19	80,493	-0.02%
2024/08/12	8.2	54.37	60.6	54.42	54.70	-52.4	80,521	-0.07%
2024/08/09	8.1	53.95	97.2	53.94	53.90	-89.1	80,251	-0.11%
2024/08/08	0.5	52.28	4	52.45	52.80	-3.5	79,459	0.00%
2024/08/07	1.3	52.43	13.2	52.56	53.00	-11.9	79,367	-0.01%
2024/08/06	15.1	51.51	25	51.12	51.70	-9.9	79,133	-0.01%
2024/08/05	11.5	50.20	9.2	50.31	49.95	2.3	78,103	0.00%
2024/08/02	19.3	52.09	17	52.52	52.90	2.3	76,801	0.00%
2024/08/01	14.1	53.01	49.6	53.67	53.90	-35.5	75,939	-0.05%
2024/07/31	5	49.86	4	50.10	50.40	1	73,711	0.00%
2024/07/30	11.5	49.64	8	49.51	50.00	3.5	73,880	0.00%
2024/07/29	6.2	50.14	1	50.30	50.20	5.2	73,955	0.01%
2024/07/26	12.4	49.77	4	50.01	50.70	8.4	73,898	0.01%
2024/07/23	2	51.00	72	50.80	51.30	-70	73,106	-0.10%
2024/07/22	18.6	50.13	9.1	50.17	50.20	9.4	72,947	0.01%
2024/07/19	12.1	52.02	7	51.94	51.90	5.1	72,594	0.01%
2024/07/18	10.2	51.95	3.4	52.20	52.70	6.8	72,542	0.01%
2024/07/17	7.1	52.87	1	53.00	53.00	6.1	72,016	0.01%
2024/07/16	8.1	53.00	11	53.12	53.00	-3	72,177	0.00%
2024/07/15	4	53.20	2.1	53.20	53.40	1.9	73,383	0.00%
2024/07/12	36.9	53.21	6	53.13	53.00	30.9	73,242	0.04%
2024/07/11	5.3	54.61	2.4	55.04	54.70	2.9	72,468	0.00%
2024/07/10	7.8	54.82	4	54.80	54.70	3.8	72,888	0.01%
2024/07/09	18.1	55.60	22.1	55.74	55.30	-4	72,900	-0.01%
2024/07/08	22	54.67	31.2	54.75	55.30	-9.2	72,169	-0.01%
2024/07/05	10	53.74	3.1	53.73	53.50	6.9	71,097	0.01%
2024/07/04	10.3	54.09	12.4	53.87	54.00	-2.1	71,894	0.00%
2024/07/03	32.2	52.94	10	52.82	52.70	22.2	71,067	0.03%
2024/07/02	108.2	52.44	4	52.38	52.70	104.2	69,794	0.15%	大買/鉅額交易
2024/07/01	10	56.69	33	56.54	56.90	-23	66,531	-0.03%
2024/06/28	26.2	55.87	3.2	55.81	55.70	23.1	64,990	0.04%
2024/06/27	28.1	55.76	6	56.02	56.40	22.1	64,422	0.03%
2024/06/26	10	56.47	10.1	56.49	56.60	-0.1	65,674	0.00%
2024/06/25	25	56.05	13.1	56.04	56.40	11.9	66,334	0.02%
2024/06/24	13.3	57.04	17.3	56.97	56.80	-3.9	66,030	-0.01%
2024/06/21	25.3	57.47	37.1	57.74	57.70	-11.8	66,220	-0.02%
2024/06/20	3	56.94	42.1	57.05	57.50	-39.1	66,036	-0.06%
2024/06/19	6.1	56.88	5.4	56.84	56.80	0.7	66,578	0.00%
2024/06/18	33.1	56.78	11.6	56.77	56.80	21.5	66,849	0.03%
2024/06/17	2.5	56.28	6.4	56.44	56.70	-3.9	68,203	-0.01%
2024/06/14	11.1	56.44	14	56.48	56.30	-2.9	69,720	0.00%
2024/06/13	9.1	56.21	98.3	56.14	56.40	-89.2	70,055	-0.13%
2024/06/12	2.7	54.43	9	54.46	54.90	-6.3	69,828	-0.01%
2024/06/11	9.4	55.12	15	55.09	55.10	-5.6	70,325	-0.01%
2024/06/07	54.6	54.53	12.3	54.62	55.10	42.3	71,327	0.06%
2024/06/06	3	54.13	73	53.84	54.20	-70	71,877	-0.10%
2024/06/05	10.6	53.38	24	53.61	53.50	-13.4	72,855	-0.02%
2024/06/04	31.3	54.13	3.5	54.10	54.30	27.8	76,468	0.04%
2024/06/03	10.5	54.90	5.7	54.82	55.00	4.9	77,218	0.01%
2024/05/31	7	55.37	62.5	55.32	55.00	-55.4	76,844	-0.07%
2024/05/30	20	55.29	10.9	55.86	55.80	9.1	74,797	0.01%
2024/05/29	61	56.69	8	56.61	55.90	53	74,439	0.07%
2024/05/28	12	56.80	31.2	56.76	56.40	-19.2	73,976	-0.03%
2024/05/27	79.2	56.75	80.1	56.85	56.60	-0.9	73,775	0.00%
2024/05/24	16.4	54.84	10.7	55.06	54.60	5.7	72,065	0.01%
2024/05/23	27.2	55.65	65.5	55.38	56.00	-38.4	71,560	-0.05%
2024/05/22	48.3	54.70	104.8	54.73	55.00	-56.5	70,227	-0.08%	大賣/
2024/05/21	10	53.74	71	53.63	53.90	-61	68,422	-0.09%
2024/05/20	5	52.88	38	53.03	53.10	-33	67,793	-0.05%
2024/05/17	3.2	52.17	23.5	52.43	52.80	-20.3	67,421	-0.03%
2024/05/16	8	52.28	8	52.08	52.10	0	66,864	0.00%
2024/05/15	1	52.10	13	52.12	51.80	-12	66,792	-0.02%
2024/05/14	4	51.93	7	52.26	52.10	-3	67,128	0.00%
2024/05/13	1	51.80	4.2	52.00	52.40	-3.2	67,375	0.00%
2024/05/10	1	51.50	57.2	51.74	52.20	-56.2	67,804	-0.08%
2024/05/09	3.3	51.50	2	51.90	51.90	1.3	68,005	0.00%
2024/05/08	0	0.00	9	51.88	51.90	-9	68,434	-0.01%
2024/05/07	1	51.50	7	51.83	51.60	-6	68,473	-0.01%
2024/05/06	12.1	51.82	10.4	51.84	51.70	1.7	68,797	0.00%
2024/05/03	2.2	51.21	31.5	51.28	51.40	-29.3	71,116	-0.04%
2024/05/02	3	50.07	4	50.25	50.30	-1	73,043	0.00%
2024/04/30	12.7	50.73	3.4	50.92	50.70	9.3	73,058	0.01%
2024/04/29	2.1	50.20	6.6	50.25	50.40	-4.5	73,076	-0.01%
2024/04/26	0	0.00	3.5	50.03	49.80	-3.5	73,602	0.00%
2024/04/25	65.3	49.43	2	49.58	49.50	63.3	74,032	0.09%
2024/04/24	8.3	49.45	14.1	49.78	50.20	-5.8	74,458	-0.01%
2024/04/23	20.4	48.91	0.2	49.07	48.70	20.2	76,035	0.03%
2024/04/22	30.6	48.65	9	48.59	48.90	21.6	76,048	0.03%
2024/04/19	43.1	49.10	9	49.05	49.10	34.1	75,161	0.05%
2024/04/18	8.5	50.13	11	50.21	50.20	-2.5	73,577	0.00%
2024/04/17	9.5	50.41	30	50.48	50.30	-20.5	73,397	-0.03%
2024/04/16	23.6	50.54	8	50.59	50.10	15.6	73,238	0.02%
2024/04/15	19	51.69	2.1	51.80	51.60	16.9	72,653	0.02%
2024/04/12	9.2	52.70	5.1	52.82	52.70	4.1	72,756	0.01%
2024/04/11	18.2	52.34	31.1	52.46	52.50	-12.9	73,387	-0.02%
2024/04/10	44.2	53.02	61.5	53.05	53.20	-17.4	73,396	-0.02%
2024/04/09	14	52.44	5.5	52.34	52.40	8.5	72,946	0.01%
2024/04/08	2	51.65	2	52.10	52.10	0	73,006	0.00%
2024/04/03	3	51.80	2.5	51.78	51.60	0.5	73,239	0.00%
2024/04/02	13.1	52.22	39.2	52.47	52.10	-26.1	75,117	-0.03%
2024/04/01	17.1	51.89	8.5	52.01	51.70	8.6	77,903	0.01%
2024/03/29	23	51.53	64	52.11	52.20	-41	77,954	-0.05%
2024/03/28	66.2	51.53	20	51.97	52.00	46.2	76,207	0.06%
2024/03/27	15.2	51.31	4.1	51.40	51.50	11.1	75,431	0.01%
2024/03/26	39.4	51.12	23.5	51.42	51.70	15.9	75,505	0.02%
2024/03/25	13.5	51.66	23.2	51.78	51.80	-9.7	75,097	-0.01%
2024/03/22	50.6	52.40	28.2	52.79	52.40	22.4	74,879	0.03%
2024/03/21	21.2	53.10	73	53.32	53.30	-51.8	74,276	-0.07%
2024/03/20	78.6	53.63	79.3	53.76	52.90	-0.7	74,520	0.00%
2024/03/19	8.4	52.91	112.4	52.94	53.00	-104	73,230	-0.14%	大賣/鉅額交易
2024/03/18	27	51.36	16.5	51.79	51.80	10.5	71,714	0.01%
2024/03/15	20.4	52.02	4.6	52.08	51.90	15.8	71,369	0.02%
2024/03/14	25.1	52.39	7.2	52.53	52.60	17.9	70,423	0.03%
2024/03/13	18.2	52.65	71.4	52.78	53.00	-53.2	69,729	-0.08%
2024/03/12	31.2	51.70	39.8	51.99	52.50	-8.6	68,243	-0.01%
2024/03/11	42.3	51.45	41.6	51.39	51.60	0.6	67,427	0.00%
2024/03/08	114.4	52.08	283.1	52.06	51.90	-168.7	66,698	-0.25%	大買/大賣/鉅額交易
2024/03/07	10.2	49.91	68.4	49.99	50.20	-58.2	62,693	-0.09%
2024/03/06	17	48.96	37.7	48.96	49.20	-20.7	61,659	-0.03%
2024/03/05	18.2	48.85	16	48.59	48.75	2.2	62,278	0.00%
2024/03/04	6.1	48.83	41	48.84	48.85	-34.9	62,581	-0.06%
2024/03/01	29.1	48.60	43	48.61	48.30	-13.9	63,049	-0.02%
2024/02/29	18.1	48.59	12	48.73	48.85	6.1	63,443	0.01%
2024/02/27	3.1	48.41	3	48.32	48.15	0.1	63,773	0.00%
2024/02/26	6	48.03	5.1	48.01	48.00	0.9	64,159	0.00%
2024/02/23	29.4	48.37	2.6	48.47	48.15	26.8	64,491	0.04%
2024/02/22	15.2	48.62	6.4	48.56	48.60	8.8	64,698	0.01%
2024/02/21	112.3	48.78	5.1	48.70	48.50	107.2	65,535	0.16%	大買/鉅額交易
2024/02/20	22.1	49.35	7	49.37	49.25	15.1	66,158	0.02%
2024/02/19	15.4	48.91	14	48.98	49.15	1.4	66,110	0.00%
2024/02/16	26.1	48.95	5.3	49.02	48.85	20.8	66,859	0.03%
2024/02/15	10	48.99	10.6	49.03	49.20	-0.6	66,927	0.00%
2024/02/05	16.4	48.10	0.5	48.15	48.10	15.9	66,721	0.02%
2024/02/02	22.1	48.60	6	48.90	48.55	16	66,104	0.02%
2024/02/01	33.2	48.75	5.4	48.85	49.05	27.8	65,646	0.04%
2024/01/31	29.4	49.03	2	49.15	49.00	27.4	65,526	0.04%
2024/01/30	12.1	49.64	2	49.73	49.60	10.1	65,156	0.02%
2024/01/29	67.4	49.53	24	49.45	49.45	43.4	65,518	0.07%
2024/01/26	76.6	50.25	16.2	50.07	49.80	60.4	65,879	0.09%
2024/01/25	12.7	51.53	123.2	51.80	52.30	-110.6	63,715	-0.17%	大賣/鉅額交易
2024/01/24	0	0.00	15	50.56	50.60	-15	61,359	-0.02%
2024/01/23	1.2	50.27	22	50.37	50.20	-20.9	61,082	-0.03%
2024/01/22	33	50.00	43.3	50.02	50.30	-10.3	60,811	-0.02%
2024/01/19	20	48.82	9.3	48.75	49.20	10.7	60,302	0.02%
2024/01/18	28.4	48.27	8	48.10	48.10	20.4	60,777	0.03%
2024/01/17	85.7	49.15	9	49.46	48.60	76.7	60,163	0.13%
2024/01/16	10	50.23	17	50.60	50.80	-7	58,994	-0.01%
2024/01/15	5	50.60	30	50.62	50.80	-25	58,940	-0.04%
2024/01/12	32.1	49.99	1.4	49.89	50.10	30.7	60,049	0.05%
2024/01/11	7.1	50.15	3	50.20	50.10	4.1	61,243	0.01%
2024/01/10	11.2	50.21	0	0.00	50.10	11.2	62,939	0.02%
2024/01/09	7	50.40	6	50.53	50.10	1	64,030	0.00%
2024/01/08	28.3	50.29	10	50.39	50.50	18.3	64,221	0.03%
2024/01/05	23.1	51.41	12.1	51.38	50.80	11	63,859	0.02%
2024/01/04	17.1	50.28	1	50.40	50.80	16.1	63,260	0.03%
2024/01/03	20.8	50.67	9.3	50.79	50.60	11.6	63,649	0.02%
2024/01/02	12	51.57	4.3	51.54	51.90	7.7	62,678	0.01%
2023/12/29	17.2	52.13	11.4	52.33	52.60	5.8	62,364	0.01%
2023/12/28	52	53.53	72.6	53.90	52.50	-20.7	62,473	-0.03%
2023/12/27	31.2	52.81	416.3	52.85	53.50	-385.1	60,284	-0.64%	大賣/鉅額交易
2023/12/26	1.7	50.57	46.7	50.72	50.80	-45	57,039	-0.08%
2023/12/25	3	50.13	16.4	50.01	50.20	-13.4	56,588	-0.02%
2023/12/22	7	49.66	0	0.00	50.00	7	56,655	0.01%
2023/12/21	28.3	49.06	11	49.26	49.40	17.3	56,926	0.03%
2023/12/20	8	49.67	1.4	49.87	49.85	6.6	56,582	0.01%
2023/12/19	4	49.65	1	50.00	50.00	3	56,166	0.01%
2023/12/18	3	50.00	24	50.20	50.60	-21	55,779	-0.04%
2023/12/15	9	50.93	33.4	50.65	50.70	-24.4	55,304	-0.04%
2023/12/14	10	50.15	22.4	50.29	50.40	-12.4	54,273	-0.02%
2023/12/13	1	49.65	8.7	49.99	50.20	-7.7	54,124	-0.01%
2023/12/12	2.1	49.60	18.3	49.85	49.90	-16.2	54,014	-0.03%
2023/12/11	1	48.80	10.5	49.00	49.05	-9.5	53,655	-0.02%
2023/12/08	18.4	48.68	0	0.00	48.55	18.4	53,900	0.03%
2023/12/07	10.7	48.49	18.7	48.45	48.45	-8	53,944	-0.01%
2023/12/06	8.2	48.95	18	49.00	48.90	-9.8	53,771	-0.02%
2023/12/05	24.1	49.34	1	49.35	49.20	23.1	53,612	0.04%
2023/12/04	4	49.95	54.5	50.10	50.20	-50.5	53,277	-0.09%
2023/12/01	81.1	49.46	4.1	49.41	49.70	77	53,189	0.14%
2023/11/30	20	49.21	7	49.58	48.90	13	52,849	0.02%
2023/11/29	8	49.54	0.3	49.45	49.20	7.8	51,770	0.01%
2023/11/28	8.1	49.20	0.5	49.42	49.05	7.6	51,238	0.01%
2023/11/27	14.6	49.81	12.3	50.08	49.50	2.2	50,966	0.00%
2023/11/24	7.5	50.53	16	50.74	50.30	-8.6	50,546	-0.02%
2023/11/22	5	49.60	6	50.17	50.00	-1	50,133	0.00%
2023/11/21	13.2	50.38	69.9	50.23	50.30	-56.7	49,710	-0.11%
2023/11/20	22.7	50.23	19.4	50.51	50.30	3.3	49,228	0.01%
2023/11/17	32.1	49.84	71.6	49.68	49.75	-39.5	48,277	-0.08%
2023/11/16	0	48.77	6	48.83	48.80	-6	46,914	-0.01%
2023/11/15	5	48.85	22	48.97	49.10	-17	46,783	-0.04%
2023/11/14	3.1	48.58	5.3	48.52	48.55	-2.2	46,177	0.00%
2023/11/13	6	49.24	26.1	49.19	48.95	-20.1	46,405	-0.04%
2023/11/10	4	48.37	3	48.50	48.55	1	46,824	0.00%
2023/11/09	2	48.23	1.8	48.39	48.60	0.3	46,765	0.00%
2023/11/08	8.5	48.61	7.3	48.88	48.50	1.2	46,739	0.00%
2023/11/07	10.1	48.93	6	49.02	49.40	4.1	46,051	0.01%
2023/11/06	9.2	49.66	28.2	49.45	49.40	-19	46,152	-0.04%
2023/11/03	7.5	49.20	77.5	49.04	49.40	-70	45,578	-0.15%
2023/11/02	37.3	48.07	19	47.87	48.25	18.3	45,131	0.04%
2023/11/01	9	46.53	20	46.98	47.00	-11	44,734	-0.02%
2023/10/31	4	46.34	52	46.28	46.20	-48	44,740	-0.11%
2023/10/30	4	46.50	3.1	46.52	46.40	0.9	44,581	0.00%
2023/10/27	11.5	46.73	7	46.70	46.60	4.5	44,409	0.01%
2023/10/26	58.6	46.99	13.1	46.96	46.80	45.5	44,583	0.10%
2023/10/25	4.1	48.51	9	48.94	49.05	-4.9	43,762	-0.01%
2023/10/24	15	47.96	2.3	47.80	48.30	12.7	43,877	0.03%
2023/10/23	6.1	48.82	9.1	48.69	48.60	-3	43,335	-0.01%
2023/10/20	41	49.41	56.1	49.15	48.70	-15	43,167	-0.03%
2023/10/19	20.8	49.04	58.1	49.16	49.30	-37.3	42,417	-0.09%
2023/10/18	36.1	48.83	49	48.82	48.45	-12.9	42,333	-0.03%
2023/10/17	24.2	48.06	42.3	47.98	48.20	-18.2	41,632	-0.04%
2023/10/16	0	0.00	8.7	47.17	47.15	-8.7	40,684	-0.02%
2023/10/13	3	46.68	1	46.80	47.00	2	40,088	0.01%
2023/10/12	1	46.95	8.4	46.81	47.00	-7.4	40,182	-0.02%
2023/10/11	3.2	46.61	17	46.64	46.90	-13.8	40,418	-0.03%
2023/10/06	5	45.21	1	45.15	45.20	4	39,960	0.01%
2023/10/05	1	44.45	15	44.63	45.15	-14	40,703	-0.03%
2023/10/04	9.4	44.10	3	44.20	44.10	6.4	40,473	0.02%
2023/10/03	7	45.73	0	0.00	45.25	7	40,118	0.02%
2023/10/02	4.1	45.70	19	45.74	45.75	-14.9	40,401	-0.04%
2023/09/28	2.6	45.13	30	44.98	45.20	-27.4	40,655	-0.07%
2023/09/27	17.2	44.30	13	44.41	44.40	4.2	40,657	0.01%
2023/09/26	33.5	45.11	1	44.75	44.75	32.5	40,522	0.08%
2023/09/25	16	45.67	10	45.96	45.65	6	40,565	0.01%
2023/09/22	4.1	45.20	2	45.30	45.35	2.1	40,713	0.01%
2023/09/21	11	45.61	3	45.75	45.65	8	41,037	0.02%
2023/09/20	6	45.85	1.2	46.03	45.90	4.8	41,077	0.01%
2023/09/19	3	46.40	4	46.45	46.20	-1	42,706	0.00%
2023/09/18	2	47.00	5.7	46.56	46.50	-3.7	43,828	-0.01%
2023/09/15	2.2	47.15	9.5	47.35	47.60	-7.3	44,489	-0.02%
2023/09/14	24.5	47.37	6	47.32	47.35	18.5	44,912	0.04%
2023/09/13	4.5	47.07	99	47.06	47.10	-94.5	45,178	-0.21%
2023/09/12	4	46.42	94.4	46.66	46.80	-90.4	45,848	-0.20%
2023/09/11	1	46.00	4	45.96	46.05	-3	46,517	-0.01%
2023/09/08	1	45.40	3	45.50	45.70	-2	46,937	0.00%
2023/09/07	68	45.98	5.1	46.00	45.75	62.9	47,520	0.13%
2023/09/06	5	46.50	6	46.62	46.70	-1	47,631	0.00%
2023/09/05	5.1	46.07	17	46.26	46.55	-11.9	47,864	-0.02%
2023/09/04	10	45.85	3.5	45.85	46.00	6.5	47,972	0.01%
2023/09/01	2	46.00	1	46.10	45.95	1	48,286	0.00%
2023/08/31	34.2	46.23	23.4	45.81	45.50	10.9	48,367	0.02%
2023/08/30	2.1	45.98	23	46.17	46.40	-20.9	47,763	-0.04%
2023/08/29	171	45.36	64.2	45.30	45.30	106.8	47,760	0.22%	大買/鉅額交易
2023/08/28	12.8	45.71	37	45.73	44.80	-24.3	48,065	-0.05%
2023/08/25	30.5	43.60	1	43.80	43.50	29.5	48,382	0.06%
2023/08/24	10.2	44.10	3	44.15	44.35	7.2	48,687	0.01%
2023/08/23	3.1	43.28	7	43.51	43.40	-3.9	49,413	-0.01%
2023/08/22	21	43.56	4.2	44.08	43.60	16.8	50,899	0.03%
2023/08/21	13	43.64	0	0.00	43.65	13	51,292	0.03%
2023/08/18	8.8	43.88	6	44.06	43.80	2.8	51,363	0.01%
2023/08/17	57.2	42.80	5.4	42.96	43.60	51.8	51,423	0.10%
2023/08/16	85.4	43.86	6	44.27	43.75	79.4	51,756	0.15%
2023/08/15	3.1	45.34	5	45.35	45.45	-1.9	51,372	0.00%
2023/08/14	105	45.00	2	45.00	45.00	103	51,747	0.20%	大買/鉅額交易
2023/08/11	14	45.46	1	45.55	45.35	13	51,960	0.03%
2023/08/10	79	45.48	7	45.20	45.15	72	52,309	0.14%
2023/08/09	26	45.60	5	45.70	45.60	21	52,419	0.04%
2023/08/08	8.1	45.66	2	45.80	45.55	6.1	52,596	0.01%
2023/08/07	5.9	46.47	3	46.40	46.40	2.9	52,111	0.01%
2023/08/04	2	46.40	1	46.55	46.50	1	52,100	0.00%
2023/08/02	8.3	46.91	10.3	46.93	46.65	-2	51,910	0.00%
2023/08/01	0.2	47.02	4.2	46.88	47.00	-4	51,793	-0.01%
2023/07/31	3.3	46.81	3.1	46.85	47.00	0.2	51,742	0.00%
2023/07/28	27.7	47.06	30	47.01	47.05	-2.3	51,299	0.00%
2023/07/27	3.2	45.88	22.1	46.14	46.15	-18.9	50,951	-0.04%
2023/07/26	34.9	45.44	4	45.60	45.10	30.9	50,457	0.06%
2023/07/25	6.1	45.58	11.1	45.57	45.65	-5	50,792	-0.01%
2023/07/24	15.4	45.24	4	45.18	45.05	11.4	51,237	0.02%
2023/07/21	281.4	45.16	227.3	44.93	45.20	54.1	51,512	0.11%	大買/大賣/
2023/07/20	64.4	46.24	2.9	46.40	46.10	61.5	50,891	0.12%
2023/07/19	36	47.68	11	47.74	47.50	25	50,217	0.05%
2023/07/18	2.1	48.25	11	48.26	48.20	-8.9	50,068	-0.02%
2023/07/17	23.2	48.02	7	48.33	48.45	16.2	50,269	0.03%
2023/07/14	12.5	48.34	16	48.39	48.25	-3.5	50,198	-0.01%
2023/07/13	112.1	47.70	12	47.91	47.50	100.1	49,948	0.20%	大買/
2023/07/12	34.6	47.70	361.2	47.65	47.75	-326.6	49,589	-0.66%	大賣/鉅額交易
2023/07/11	2	48.35	43	48.34	48.50	-41	49,285	-0.08%
2023/07/10	23.8	48.17	0	0.00	48.10	23.8	49,409	0.05%
2023/07/07	3.8	48.54	1	48.65	48.35	2.8	49,440	0.01%
2023/07/06	21.1	48.29	2.1	48.25	48.15	19.1	49,485	0.04%
2023/07/05	12.6	48.62	0.5	48.77	48.35	12.1	49,102	0.02%
2023/07/04	1.6	48.61	0	0.00	48.80	1.6	48,930	0.00%
2023/07/03	29.9	48.68	0	0.00	48.25	29.9	48,882	0.06%
2023/06/30	6.4	48.17	5	48.25	48.50	1.4	48,650	0.00%
2023/06/29	33.6	48.65	14	48.61	48.50	19.6	48,579	0.04%
2023/06/28	29	49.30	24.5	49.30	49.10	4.5	48,786	0.01%
2023/06/27	52.6	49.60	5	49.16	49.05	47.6	49,055	0.10%
2023/06/26	3.3	53.42	73.8	53.37	53.30	-70.6	47,546	-0.15%
2023/06/21	13.1	53.22	5.3	53.45	53.90	7.8	46,775	0.02%
2023/06/20	19.3	53.81	6.4	53.81	53.70	13	46,307	0.03%
2023/06/19	2.4	53.81	8	54.01	53.80	-5.6	46,071	-0.01%
2023/06/16	11.4	53.67	11	53.91	54.50	0.4	46,110	0.00%
2023/06/15	7.1	54.33	131.2	54.15	54.50	-124.1	45,776	-0.27%	大賣/鉅額交易
2023/06/14	101.1	53.40	28.2	53.50	53.50	72.9	46,053	0.16%	大買/
2023/06/13	1.6	53.01	35.2	53.13	53.20	-33.6	45,842	-0.07%
2023/06/12	104.1	52.30	12.6	52.43	52.60	91.5	45,704	0.20%	大買/
2023/06/09	7.4	52.06	72.5	51.98	52.30	-65	46,070	-0.14%
2023/06/08	52.1	51.30	11	51.65	51.50	41.1	46,038	0.09%
2023/06/07	8	51.33	22.7	51.43	51.30	-14.7	46,155	-0.03%
2023/06/06	16.1	50.51	1	50.50	50.50	15.1	47,160	0.03%
2023/06/05	16	50.97	39.3	51.07	50.90	-23.3	47,397	-0.05%
2023/06/02	5	51.00	11.9	51.28	51.40	-6.9	47,651	-0.01%
2023/06/01	63.3	50.58	3	50.61	50.80	60.3	47,768	0.13%
2023/05/31	0.1	51.50	3	51.63	51.80	-2.9	47,455	-0.01%
2023/05/30	15.1	51.60	21.4	51.50	51.60	-6.3	46,410	-0.01%
2023/05/29	31.3	51.54	34.6	51.55	51.20	-3.3	47,045	-0.01%
2023/05/26	8.8	49.94	43.9	50.22	50.40	-35.1	46,757	-0.08%
2023/05/25	13.4	49.01	0.1	49.10	48.90	13.3	45,807	0.03%
2023/05/24	50	48.90	2.1	48.98	49.15	47.9	45,945	0.10%
2023/05/23	23	48.90	19.2	49.05	48.90	3.8	45,974	0.01%
2023/05/22	26.5	48.80	0	0.00	48.90	26.5	46,090	0.06%
2023/05/19	4	49.95	1.3	49.99	50.00	2.7	45,463	0.01%
2023/05/18	8.8	49.94	20.2	50.06	50.20	-11.5	45,500	-0.03%
2023/05/17	7.7	48.97	2	48.90	49.25	5.7	45,719	0.01%
2023/05/16	37	48.85	39	48.59	48.80	-2	45,591	0.00%
2023/05/15	62.6	48.07	74	48.43	48.10	-11.4	45,954	-0.02%
2023/05/12	2	49.25	15	49.50	48.70	-13	46,241	-0.03%
2023/05/11	2	49.25	15	49.50	49.20	-13	46,538	-0.03%
2023/05/10	17.4	49.32	14	49.31	49.45	3.4	47,649	0.01%
2023/05/09	3	49.93	5.3	49.95	49.95	-2.3	48,103	0.00%
2023/05/08	0	0.00	8.2	50.26	50.00	-8.2	48,795	-0.02%
2023/05/05	4.5	49.66	5.7	49.67	49.60	-1.2	49,380	0.00%
2023/05/04	3.4	49.59	3.4	49.58	49.65	0	50,924	0.00%
2023/05/03	1	49.90	5.5	49.62	49.95	-4.5	52,390	-0.01%
2023/05/02	7	49.95	7	49.90	49.85	0	54,196	0.00%
2023/04/28	1	49.90	3.1	49.41	49.10	-2.1	58,002	0.00%
2023/04/27	18	48.93	0	0.00	48.85	18	59,081	0.03%
2023/04/26	10.4	48.12	3	47.95	48.40	7.4	59,163	0.01%
2023/04/25	27.5	48.81	8.7	48.59	48.50	18.8	59,177	0.03%
2023/04/24	45.6	49.65	20	49.50	49.60	25.6	59,153	0.04%
2023/04/21	4.8	50.26	4	51.10	50.10	0.8	59,515	0.00%
2023/04/20	19.5	50.75	8.2	51.15	50.70	11.3	60,371	0.02%
2023/04/19	12.2	51.37	1	51.40	51.20	11.2	61,721	0.02%
2023/04/18	2.1	52.06	21	52.31	52.10	-18.9	61,911	-0.03%
2023/04/17	0.3	51.73	6	51.85	52.00	-5.7	61,725	-0.01%
2023/04/14	5.4	51.51	4	51.48	51.30	1.4	61,602	0.00%
2023/04/13	4.1	51.65	10.5	51.68	51.60	-6.4	61,446	-0.01%
2023/04/12	4.2	51.98	3	52.07	52.10	1.2	61,319	0.00%
2023/04/11	8.3	51.53	1	51.60	51.60	7.3	61,273	0.01%
2023/04/10	6.6	52.18	4	52.20	52.10	2.6	61,424	0.00%
2023/04/07	10.2	52.41	0.4	52.60	52.40	9.8	61,520	0.02%
2023/04/06	2.5	52.71	3	52.60	52.80	-0.5	61,606	0.00%
2023/03/31	3	52.73	17	52.82	52.90	-14	61,721	-0.02%
2023/03/30	5.4	52.03	4.1	51.85	52.10	1.3	61,947	0.00%
2023/03/29	10.5	51.62	2	51.60	51.50	8.5	62,236	0.01%
2023/03/28	11.9	52.30	0	0.00	52.20	11.9	62,542	0.02%
2023/03/27	3.6	52.60	3.4	52.76	53.00	0.1	63,106	0.00%
2023/03/24	7	52.92	3	52.87	53.10	4	64,133	0.01%
2023/03/23	2.3	52.97	2	53.20	53.30	0.3	64,055	0.00%
2023/03/22	0	0.00	13.6	53.26	53.50	-13.6	63,972	-0.02%
2023/03/21	6.2	52.98	4.1	52.95	52.80	2.2	64,010	0.00%
2023/03/20	24.1	53.17	30.1	53.14	53.20	-6.1	63,684	-0.01%
2023/03/17	21.2	52.57	136.4	53.13	53.20	-115.2	63,549	-0.18%	大賣/鉅額交易
2023/03/16	1	52.00	40	51.60	52.00	-39	63,275	-0.06%
2023/03/15	0.2	51.90	10	51.85	51.70	-9.9	63,887	-0.02%
2023/03/14	19.1	51.10	2	51.40	50.70	17.1	63,660	0.03%
2023/03/13	2.1	52.18	68	51.88	52.50	-66	63,199	-0.10%
2023/03/10	10	51.96	12	52.05	52.00	-2	63,256	0.00%
2023/03/09	14.1	52.84	54.8	52.91	52.50	-40.8	63,730	-0.06%
2023/03/08	4	51.63	16.3	51.80	52.10	-12.3	63,064	-0.02%
2023/03/07	43	51.60	7.6	51.71	51.60	35.4	63,213	0.06%
2023/03/06	62	51.95	22.1	51.91	51.90	39.9	63,796	0.06%
2023/03/03	17.1	51.31	14.2	51.43	51.30	2.9	63,470	0.00%
2023/03/02	44.3	51.05	41	50.94	50.70	3.3	63,498	0.01%
2023/03/01	4	51.45	40.3	50.94	51.30	-36.3	63,593	-0.06%
2023/02/24	9.5	50.24	17	50.48	49.95	-7.5	63,125	-0.01%
2023/02/23	12.3	50.13	3	50.40	50.20	9.3	62,749	0.01%
2023/02/22	2.2	49.59	1	49.55	49.55	1.2	62,829	0.00%
2023/02/21	2	50.50	39	50.48	50.60	-37	63,543	-0.06%
2023/02/20	3.6	50.28	11.1	50.63	50.50	-7.5	65,229	-0.01%
2023/02/17	2	49.58	8	50.06	50.00	-6	67,684	-0.01%
2023/02/16	2.1	49.82	8.2	50.41	50.10	-6.1	69,167	-0.01%
2023/02/15	4.1	49.96	2	50.15	49.90	2.1	71,420	0.00%
2023/02/14	1.4	50.07	26	50.29	50.40	-24.6	71,578	-0.03%
2023/02/13	5	49.58	7.3	49.60	49.75	-2.3	72,621	0.00%
2023/02/10	14	50.86	30.1	50.75	50.80	-16.1	72,705	-0.02%
2023/02/09	13.1	50.46	32	50.58	50.50	-18.9	72,930	-0.03%
2023/02/08	20.2	50.05	70.8	50.40	50.50	-50.6	72,529	-0.07%
2023/02/07	2	48.50	13	48.83	49.15	-11	71,599	-0.02%
2023/02/06	9.6	49.31	8.1	49.28	49.05	1.5	71,350	0.00%
2023/02/03	1.1	50.10	30.1	50.10	50.10	-29	70,869	-0.04%
2023/02/02	50.1	50.13	60.3	50.24	50.40	-10.2	70,674	-0.01%
2023/02/01	25	49.47	51	49.23	49.25	-26	69,674	-0.04%
2023/01/31	7.1	48.60	59.4	48.76	48.80	-52.3	69,277	-0.08%
2023/01/30	11.3	48.04	115.7	48.34	48.80	-104.4	68,718	-0.15%	大賣/鉅額交易
2023/01/17	3	45.80	65.3	45.78	45.95	-62.3	65,912	-0.09%
2023/01/16	3.1	44.99	8	44.93	44.90	-4.9	65,567	-0.01%
2023/01/13	23	45.48	25.4	45.38	45.40	-2.4	65,969	0.00%
2023/01/12	3.2	45.21	35.1	45.16	45.15	-31.9	66,748	-0.05%
2023/01/11	2	44.95	48.1	45.18	45.15	-46.1	66,958	-0.07%
2023/01/10	5	44.51	25.6	44.74	45.00	-20.6	66,886	-0.03%
2023/01/09	46	44.04	59.2	44.02	44.50	-13.2	66,611	-0.02%
2023/01/06	0	0.00	13.7	41.86	42.40	-13.7	66,566	-0.02%
2023/01/05	12	41.65	4	41.65	41.25	8	66,827	0.01%
2023/01/04	3	41.23	1.1	41.32	41.05	1.9	67,740	0.00%
2023/01/03	1	40.45	5	41.25	41.40	-4	68,970	-0.01%
2022/12/30	3	40.83	4.4	41.11	40.70	-1.4	69,173	0.00%
2022/12/29	1.2	40.32	10.1	40.71	40.75	-8.9	69,611	-0.01%
2022/12/28	13	40.90	2	40.80	40.80	11	70,633	0.02%
2022/12/27	1.1	41.92	8	42.33	41.85	-6.9	71,055	-0.01%
2022/12/26	2	41.95	0	0.00	41.90	2	71,628	0.00%
2022/12/23	20.2	41.90	12	41.90	41.95	8.2	72,605	0.01%
2022/12/22	5	42.67	11	42.89	42.85	-6	72,816	-0.01%
2022/12/21	8	42.19	3	42.23	42.00	5	73,160	0.01%
2022/12/20	19.1	42.43	1.2	42.80	41.85	17.9	72,984	0.02%
2022/12/19	15	43.23	0.2	43.30	42.95	14.9	72,774	0.02%
2022/12/16	1	43.20	10	43.27	44.30	-9	72,147	-0.01%
2022/12/15	6.3	44.01	1.1	44.02	44.25	5.2	71,487	0.01%
2022/12/14	15.1	44.28	20	44.15	44.45	-4.9	71,689	-0.01%
2022/12/13	18.2	43.96	18.8	43.99	43.80	-0.6	71,500	0.00%
2022/12/12	1.1	43.55	4	43.53	43.50	-2.9	71,117	0.00%
2022/12/09	15	43.47	16	43.76	43.50	-1	71,659	0.00%
2022/12/08	25.3	42.69	11	42.92	42.50	14.3	71,457	0.02%
2022/12/07	12.3	43.93	24	44.03	43.65	-11.7	71,083	-0.02%
2022/12/06	18.7	44.86	19.2	44.89	44.50	-0.5	70,474	0.00%
2022/12/05	17.1	45.63	11.2	45.67	45.40	6	70,948	0.01%
2022/12/02	10	45.30	4.5	45.42	45.50	5.5	71,065	0.01%
2022/12/01	61.1	46.27	46.1	46.03	45.60	15	71,111	0.02%
2022/11/30	9.2	44.62	59.1	44.43	45.80	-49.9	70,516	-0.07%
2022/11/29	19.3	44.41	8.1	44.43	44.65	11.2	70,966	0.02%
2022/11/28	37.3	44.53	12	44.45	44.40	25.3	70,825	0.04%
2022/11/25	13.1	45.84	22	45.89	45.80	-8.9	70,190	-0.01%
2022/11/24	43.1	46.04	32	46.05	46.20	11.1	70,411	0.02%
2022/11/23	5	46.20	15	46.36	46.10	-10	70,364	-0.01%
2022/11/22	6	45.91	30	45.73	46.10	-24	70,899	-0.03%
2022/11/21	1	45.65	25	45.75	45.65	-24	70,507	-0.03%
2022/11/18	82.1	46.18	75.3	45.97	45.60	6.8	70,432	0.01%
2022/11/17	15	44.81	76.2	44.72	45.60	-61.2	69,792	-0.09%
2022/11/16	76.1	45.57	84.8	45.53	45.25	-8.8	69,233	-0.01%
2022/11/15	149.1	46.12	106.7	46.24	46.60	42.4	67,956	0.06%	大買/大賣/
2022/11/14	11.2	44.65	44.7	44.74	44.90	-33.5	65,288	-0.05%
2022/11/11	47.1	44.27	128.1	44.25	44.00	-81	63,764	-0.13%	大賣/
2022/11/10	4.3	41.30	56.1	41.11	41.65	-51.9	61,345	-0.08%
2022/11/09	3.1	41.14	30	41.13	41.45	-26.9	61,188	-0.04%
2022/11/08	40	40.07	33	40.15	40.15	7	60,949	0.01%
2022/11/07	9.1	39.95	18.5	40.01	40.05	-9.4	61,076	-0.02%
2022/11/04	7	38.85	3	39.00	38.90	4	61,185	0.01%
2022/11/03	5	38.85	1	38.90	39.00	4	61,675	0.01%
2022/11/02	6	39.29	57	39.34	39.35	-51	62,032	-0.08%
2022/11/01	35	39.08	11	39.12	39.05	24	62,539	0.04%
2022/10/31	20	39.15	16	39.03	39.10	4	64,566	0.01%
2022/10/28	18	38.61	52.1	38.60	38.30	-34.1	64,934	-0.05%
2022/10/27	7	38.69	58.2	38.10	39.25	-51.2	64,783	-0.08%
2022/10/26	124.6	38.57	51.1	38.49	38.10	73.5	64,467	0.11%	大買/
2022/10/25	30	39.88	63.7	39.75	39.45	-33.7	63,463	-0.05%
2022/10/24	14	40.05	6.3	39.86	39.40	7.8	63,758	0.01%
2022/10/21	12.1	39.61	25.5	39.32	39.05	-13.5	64,517	-0.02%
2022/10/20	28.3	38.77	27	38.35	39.50	1.3	64,802	0.00%
2022/10/19	10	38.60	6.3	38.80	38.20	3.7	65,570	0.01%
2022/10/18	55	38.40	61	38.27	38.25	-6	66,109	-0.01%
2022/10/17	68.2	37.24	6	37.58	37.75	62.2	66,884	0.09%
2022/10/14	21.5	38.54	51.3	38.45	38.70	-29.8	67,924	-0.04%
2022/10/13	49	36.63	56.4	36.58	36.40	-7.4	67,231	-0.01%
2022/10/12	6.1	36.45	8.4	36.43	36.70	-2.3	66,889	0.00%
2022/10/11	63.7	35.58	42	35.52	35.40	21.7	67,061	0.03%
2022/10/07	15	38.11	5	38.23	38.05	10	66,992	0.01%
2022/10/06	4.5	38.67	20.4	38.55	38.95	-15.9	67,981	-0.02%
2022/10/05	122.2	38.82	124	38.48	38.30	-1.8	68,905	0.00%	大買/大賣/
2022/10/04	11	37.29	43	37.12	37.70	-32	69,360	-0.05%
2022/10/03	7.6	35.23	49	35.47	35.35	-41.4	69,391	-0.06%
2022/09/30	38.2	35.56	14	35.56	35.75	24.2	70,286	0.03%
2022/09/29	31	36.90	25.2	37.04	36.55	5.8	71,755	0.01%
2022/09/28	18.2	36.55	11	37.51	36.20	7.2	72,673	0.01%
2022/09/27	12.1	37.31	43.4	37.08	37.30	-31.3	72,864	-0.04%
2022/09/26	19	37.35	24.5	37.24	36.85	-5.5	73,987	-0.01%
2022/09/23	16.2	38.45	52.1	38.55	38.30	-35.9	75,116	-0.05%
2022/09/22	16.6	38.74	3	38.68	38.75	13.6	76,345	0.02%
2022/09/21	18.3	39.57	8	39.70	39.60	10.3	76,558	0.01%
2022/09/20	12	40.07	13.1	40.14	40.15	-1.1	76,660	0.00%
2022/09/19	10.1	39.91	1	40.00	39.95	9.1	77,520	0.01%
2022/09/16	16.5	40.11	3.2	40.11	39.95	13.3	78,625	0.02%
2022/09/15	11	40.48	18	40.48	40.40	-7	81,067	-0.01%
2022/09/14	15	39.88	16	39.97	40.15	-1	83,675	0.00%
2022/09/13	1.2	40.68	6.2	40.67	40.75	-5	84,943	-0.01%
2022/09/12	41	40.60	38	40.39	40.15	3	86,336	0.00%
2022/09/08	58.1	39.31	7.2	39.33	39.30	50.9	87,719	0.06%
2022/09/07	46.8	39.42	23	39.37	39.20	23.8	88,067	0.03%
2022/09/06	2	39.95	10	40.05	39.95	-8	88,113	-0.01%
2022/09/05	17.4	39.78	15	39.68	39.80	2.4	88,579	0.00%
2022/09/02	4.2	40.56	2.8	40.51	40.50	1.4	88,449	0.00%
2022/09/01	5	40.33	20	40.42	40.45	-15	88,335	-0.02%
2022/08/31	17	40.39	19	40.98	41.10	-2	88,321	0.00%
2022/08/30	13	40.40	17	40.24	40.40	-4	88,719	0.00%
2022/08/29	13.5	39.77	26	39.72	39.95	-12.5	89,126	-0.01%
2022/08/26	4	41.58	6	41.96	41.30	-2	89,332	0.00%
2022/08/25	12	41.38	5	41.38	41.40	7	89,453	0.01%
2022/08/24	7	41.13	22.1	40.94	40.90	-15.1	89,728	-0.02%
2022/08/23	28.2	40.90	31	40.96	40.80	-2.8	90,635	0.00%
2022/08/22	19.2	42.03	19	41.92	41.85	0.2	90,560	0.00%
2022/08/19	49	42.68	47	42.90	43.00	2	90,409	0.00%
2022/08/18	6.1	42.22	3	42.25	42.50	3.1	90,486	0.00%
2022/08/17	33.1	42.87	13	42.98	42.85	20.1	90,822	0.02%
2022/08/16	70	43.10	53	42.97	43.05	17	91,227	0.02%
2022/08/15	30.1	43.20	71	43.13	43.50	-41	91,178	-0.04%
2022/08/12	35.1	42.37	30.5	42.30	42.35	4.6	90,654	0.01%
2022/08/11	16.5	41.59	43	41.68	41.70	-26.6	90,916	-0.03%
2022/08/10	29.2	40.24	14	40.26	40.30	15.2	91,136	0.02%
2022/08/09	10.3	40.48	4.5	40.99	41.05	5.8	91,634	0.01%
2022/08/08	45	41.33	37	41.19	41.05	8	92,554	0.01%
2022/08/05	63.2	41.68	151.2	41.54	42.15	-88	92,613	-0.10%	大賣/
2022/08/04	8.4	40.03	27.1	39.99	40.00	-18.7	91,184	-0.02%
2022/08/03	4	39.07	8.2	38.94	39.30	-4.1	91,270	0.00%
2022/08/02	36.4	39.22	14	39.16	39.10	22.4	91,943	0.02%
2022/08/01	37	39.94	14.1	40.05	40.30	22.9	91,812	0.02%
2022/07/29	33	40.03	64	40.04	40.15	-31	92,473	-0.03%
2022/07/28	206.1	40.09	180.1	39.27	38.80	26	92,385	0.03%	大買/大賣/
2022/07/27	30.1	38.81	13.5	38.95	39.45	16.6	90,963	0.02%
2022/07/26	83	38.93	135.1	39.31	38.60	-52.1	90,552	-0.06%	大賣/
2022/07/25	53.3	40.55	25.1	40.62	40.50	28.2	90,980	0.03%
2022/07/22	95.2	42.51	62.6	42.41	42.45	32.6	93,192	0.03%
2022/07/21	27.7	41.94	74.4	41.90	42.80	-46.7	93,101	-0.05%
2022/07/20	34.1	40.76	49.1	40.75	40.75	-15	91,669	-0.02%
2022/07/19	8.1	39.87	12.1	39.76	39.90	-4	92,241	0.00%
2022/07/18	24.1	39.87	94	39.90	40.00	-69.9	92,149	-0.08%
2022/07/15	70.4	39.03	42.5	39.16	38.95	27.9	91,532	0.03%
2022/07/14	34.1	37.97	29.4	38.46	38.80	4.7	91,037	0.01%
2022/07/13	29	38.07	40	38.21	38.05	-11	90,434	-0.01%
2022/07/12	112.7	37.12	83.2	36.98	36.75	29.5	89,725	0.03%	大買/
2022/07/11	68.2	38.91	52.6	39.07	38.60	15.6	89,168	0.02%
2022/07/08	121.6	40.17	104.3	39.94	39.70	17.2	88,916	0.02%	大買/大賣/
2022/07/07	39.2	39.11	51	38.69	39.85	-11.8	88,585	-0.01%
2022/07/06	16.7	37.75	24.5	38.39	37.15	-7.8	88,243	-0.01%
2022/07/05	46.9	38.87	24	38.74	38.90	22.9	89,430	0.03%
2022/07/04	30.4	38.13	5	38.14	38.15	25.4	89,550	0.03%
2022/07/01	58	38.99	37.2	39.59	38.05	20.8	89,547	0.02%
2022/06/30	42.9	39.52	88.2	39.58	39.15	-45.3	89,460	-0.05%
2022/06/29	22.7	40.99	18.5	40.92	40.90	4.2	88,865	0.00%
2022/06/28	84.5	42.78	109	42.10	41.85	-24.5	88,530	-0.03%	大賣/
2022/06/27	46.7	42.68	58.1	42.90	42.90	-11.4	88,711	-0.01%
2022/06/24	27.3	42.20	26.3	42.31	41.60	1	87,878	0.00%
2022/06/23	214.5	42.27	172.3	42.16	42.00	42.2	86,915	0.05%	大買/大賣/
2022/06/22	195.7	45.49	29.2	45.00	44.10	166.5	84,205	0.20%	大買/鉅額交易
2022/06/21	13.2	48.42	20	48.44	49.30	-6.9	81,708	-0.01%
2022/06/20	81.1	48.31	98.1	48.42	48.05	-17	80,592	-0.02%
2022/06/17	49.4	47.55	20	47.76	47.65	29.4	79,352	0.04%
2022/06/16	11.4	49.74	17.4	50.33	49.10	-6	77,670	-0.01%
2022/06/15	7	49.89	9	50.14	49.65	-2	77,684	0.00%
2022/06/14	22.5	49.31	19.8	49.33	49.60	2.7	78,463	0.00%
2022/06/13	14.1	50.03	21.9	50.03	50.00	-7.9	78,730	-0.01%
2022/06/10	7.3	51.16	13.2	51.18	51.20	-5.9	79,342	-0.01%
2022/06/09	5.8	51.95	5	51.84	51.80	0.8	79,621	0.00%
2022/06/08	10.5	52.43	10	52.43	52.40	0.5	79,745	0.00%
2022/06/07	12	51.58	16	51.67	51.70	-4	80,178	0.00%
2022/06/06	4.3	51.38	31	51.53	52.00	-26.8	80,800	-0.03%
2022/06/02	11.6	50.76	18.2	50.77	50.70	-6.6	82,277	-0.01%
2022/06/01	21.2	51.29	21.1	51.27	51.20	0.1	83,240	0.00%
2022/05/31	5.1	51.18	24	51.17	51.40	-19	83,107	-0.02%
2022/05/30	3.3	50.80	21	50.90	51.00	-17.7	82,373	-0.02%
2022/05/27	3	50.17	24	50.05	50.20	-21	82,395	-0.03%
2022/05/26	3	49.68	5	49.85	49.40	-2	83,611	0.00%
2022/05/25	19.3	49.10	25	48.89	49.35	-5.7	84,752	-0.01%
2022/05/24	39.1	49.66	19	49.66	49.00	20.1	85,590	0.02%
2022/05/23	18	50.58	43.7	50.44	50.30	-25.7	85,351	-0.03%
2022/05/20	27.1	50.85	35	50.97	50.70	-7.9	86,363	-0.01%
2022/05/19	21.2	49.68	17.1	50.05	50.80	4.1	86,734	0.00%
2022/05/18	47.4	51.03	25.2	51.06	50.90	22.2	86,647	0.03%
2022/05/17	19.3	50.09	31.1	50.16	50.10	-11.8	86,184	-0.01%
2022/05/16	27.4	49.69	53.4	49.77	49.45	-26	86,198	-0.03%
2022/05/13	7.1	48.66	25	48.79	48.85	-18	85,992	-0.02%
2022/05/12	36.1	48.17	1.4	48.23	47.80	34.7	87,419	0.04%
2022/05/11	54.2	48.58	54	48.95	48.65	0.2	87,657	0.00%
2022/05/10	18.1	47.75	29.1	48.43	48.90	-11	88,248	-0.01%
2022/05/09	17.2	48.32	22.7	48.42	47.90	-5.5	88,567	-0.01%
2022/05/06	29.1	48.15	18	48.29	48.55	11.1	89,932	0.01%
2022/05/05	61.7	49.18	64.1	49.24	49.10	-2.5	93,602	0.00%
2022/05/04	40.8	47.45	27.2	47.69	48.30	13.5	98,533	0.01%
2022/05/03	18.1	47.42	6.1	47.59	47.25	12	99,622	0.01%
2022/04/29	121.1	48.73	40.1	49.10	47.80	81	99,961	0.08%	大買/
2022/04/28	29.4	47.23	134.1	47.52	48.50	-104.7	98,239	-0.11%	大賣/鉅額交易
2022/04/27	46.1	43.86	29.2	43.81	44.40	16.9	95,338	0.02%
2022/04/26	6.5	45.79	35	45.73	45.75	-28.6	94,848	-0.03%
2022/04/25	49.8	45.65	14.6	45.95	45.50	35.1	95,604	0.04%
2022/04/22	17.2	47.42	41	47.40	47.65	-23.8	96,363	-0.02%
2022/04/21	33.1	47.87	31	48.07	48.05	2.1	97,160	0.00%
2022/04/20	14.7	47.36	19	47.41	47.65	-4.4	98,134	0.00%
2022/04/19	21.4	46.93	25	46.88	46.65	-3.6	98,307	0.00%
2022/04/18	102.6	46.25	7	46.37	46.20	95.6	97,878	0.10%	大買/
2022/04/15	73.6	47.15	17.1	47.08	47.05	56.5	98,290	0.06%
2022/04/14	45	48.69	6.6	48.81	48.25	38.4	98,468	0.04%
2022/04/13	37.2	48.17	13	48.35	48.50	24.2	98,752	0.02%
2022/04/12	61.4	47.36	31.7	47.26	47.30	29.6	98,609	0.03%
2022/04/11	142.9	48.75	34.7	48.61	48.20	108.2	98,012	0.11%	大買/鉅額交易
2022/04/08	47	50.08	6.6	50.10	50.00	40.5	97,134	0.04%
2022/04/07	62.9	50.20	17.2	50.18	50.00	45.7	96,408	0.05%
2022/04/06	187.7	51.09	110	50.91	51.10	77.7	95,398	0.08%	大買/大賣/
2022/04/01	25.2	52.73	12	52.84	52.90	13.2	94,556	0.01%
2022/03/31	4.8	53.97	1	54.00	54.00	3.8	93,922	0.00%
2022/03/30	7.3	54.14	48.3	54.22	54.50	-41.1	94,372	-0.04%
2022/03/29	24.4	53.65	15	53.58	53.70	9.4	94,424	0.01%
2022/03/28	18.1	53.36	2.3	53.33	53.60	15.8	95,144	0.02%
2022/03/25	10.7	53.25	24.1	53.42	53.30	-13.4	95,747	-0.01%
2022/03/24	34.6	53.03	3	53.00	53.20	31.6	96,111	0.03%
2022/03/23	41	53.78	14.4	53.85	53.80	26.6	96,730	0.03%
2022/03/22	11.9	53.26	7.2	53.34	53.50	4.7	97,970	0.00%
2022/03/21	14.1	53.34	27.1	53.43	53.50	-13	98,729	-0.01%
2022/03/18	11.5	52.63	8.2	52.70	52.80	3.3	99,612	0.00%
2022/03/17	40.1	52.43	43.1	52.50	52.60	-3	100,265	0.00%
2022/03/16	24.7	50.49	42	50.79	50.80	-17.3	100,993	-0.02%
2022/03/15	45.8	50.63	9	50.95	50.40	36.8	104,354	0.04%
2022/03/14	18.1	52.67	9.8	52.44	52.50	8.3	104,810	0.01%
2022/03/11	9.1	52.64	25.4	52.51	52.50	-16.3	106,404	-0.02%
2022/03/10	78.7	53.22	73	53.12	52.80	5.7	107,873	0.01%
2022/03/09	77.3	51.09	47	51.40	51.80	30.3	109,326	0.03%
2022/03/08	72.2	50.15	22	50.22	49.70	50.2	112,854	0.04%
2022/03/07	53.8	51.69	141.5	52.03	51.60	-87.6	114,389	-0.08%	大賣/
2022/03/04	35.4	53.56	11	53.43	53.40	24.4	117,232	0.02%
2022/03/03	104.4	54.22	67.1	54.10	54.20	37.3	118,331	0.03%	大買/
2022/03/02	25.3	53.40	5	53.32	53.60	20.3	120,587	0.02%
2022/03/01	30.4	53.86	61.1	53.72	54.10	-30.7	120,752	-0.03%
2022/02/25	84.1	52.20	62.6	52.45	52.10	21.5	120,352	0.02%
2022/02/24	83.4	52.20	54.4	52.32	51.80	28.9	120,837	0.02%
2022/02/23	29.1	53.26	26.5	53.13	53.60	2.6	121,597	0.00%
2022/02/22	82.6	52.91	88.1	52.71	52.80	-5.6	126,806	0.00%
2022/02/21	34.6	53.63	28.2	53.64	53.80	6.4	126,322	0.01%
2022/02/18	54.3	53.66	16.4	53.65	53.70	37.9	126,895	0.03%
2022/02/17	21.5	54.47	26.6	54.56	54.40	-5.1	126,777	0.00%
2022/02/16	27.7	54.51	24.8	54.50	54.10	2.9	126,890	0.00%
2022/02/15	93.7	53.72	57.2	54.03	53.50	36.5	127,190	0.03%
2022/02/14	191.4	53.38	198.4	53.34	53.00	-7	127,322	-0.01%	大買/大賣/
2022/02/11	68.9	55.58	54.1	55.52	55.40	14.8	126,776	0.01%
2022/02/10	104.8	55.80	41.1	55.90	55.80	63.7	129,190	0.05%	大買/
2022/02/09	74.9	56.09	19	56.05	56.00	55.9	130,748	0.04%
2022/02/08	83.7	55.33	22	55.36	55.40	61.8	132,126	0.05%
2022/02/07	249.9	55.07	204.6	55.46	54.50	45.2	130,968	0.03%	大買/大賣/
2022/01/26	588.6	57.54	370.2	57.88	57.30	218.4	127,475	0.17%	大買/大賣/鉅額交易
2022/01/25	96.5	61.66	28	61.69	61.50	68.5	124,078	0.06%
2022/01/24	42.3	61.98	57	61.98	62.60	-14.7	124,167	-0.01%
2022/01/21	55.1	62.81	70	62.83	62.80	-14.9	126,229	-0.01%
2022/01/20	35.6	63.40	35	63.24	63.50	0.6	129,388	0.00%
2022/01/19	22.5	63.03	24	63.11	62.80	-1.5	131,783	0.00%
2022/01/18	58.3	64.35	60.1	64.35	63.80	-1.7	133,513	0.00%
2022/01/17	31.3	64.14	83.1	63.81	64.30	-51.9	133,934	-0.04%
2022/01/14	83.8	62.80	16.4	62.98	62.70	67.4	133,076	0.05%
2022/01/13	43.1	63.00	18	63.08	63.30	25.1	133,727	0.02%
2022/01/12	29.6	62.13	11.6	61.98	61.90	18	134,300	0.01%
2022/01/11	17	62.19	8	62.06	62.10	9	134,797	0.01%
2022/01/10	57.9	62.07	8.2	62.04	62.10	49.8	136,056	0.04%
2022/01/07	38.5	62.96	27.2	62.88	62.60	11.3	138,016	0.01%
2022/01/06	62.4	62.53	14.1	62.52	62.70	48.3	138,342	0.03%
2022/01/05	19.3	63.35	10.1	63.51	63.10	9.2	140,803	0.01%
2022/01/04	61.8	63.25	49.1	63.26	63.00	12.7	142,125	0.01%
2022/01/03	65.6	63.85	30.7	63.71	63.40	34.9	142,150	0.02%
2021/12/30	11.1	65.06	16.4	65.15	65.00	-5.3	142,670	0.00%
2021/12/29	12.1	65.08	27.6	65.05	65.00	-15.5	144,067	-0.01%
2021/12/28	27.2	64.95	59.8	64.92	64.70	-32.6	146,351	-0.02%
2021/12/27	4	64.42	24.1	64.52	64.30	-20	147,205	-0.01%
2021/12/24	47.6	64.42	52.2	64.42	64.30	-4.7	148,817	0.00%
2021/12/23	22.9	64.12	33.1	64.20	63.90	-10.2	149,574	-0.01%
2021/12/22	28.8	63.74	49.3	63.64	63.70	-20.5	152,017	-0.01%
2021/12/21	12	62.95	18.6	62.96	62.90	-6.6	151,982	0.00%
2021/12/20	38.9	62.16	23.4	62.14	62.20	15.4	152,255	0.01%
2021/12/17	61.3	62.44	27.1	62.36	62.30	34.2	153,319	0.02%
2021/12/16	41.2	63.45	26.3	63.73	63.00	14.9	153,838	0.01%
2021/12/15	49.9	62.88	15	63.03	62.70	34.9	154,296	0.02%
2021/12/14	71	62.21	55.6	62.07	62.40	15.5	155,547	0.01%
2021/12/13	69.2	63.22	28	63.33	62.80	41.2	156,171	0.03%
2021/12/10	103.6	63.40	58.6	63.47	63.50	45.1	156,163	0.03%	大買/
2021/12/09	215.2	64.77	109.3	64.62	64.00	106	156,279	0.07%	大買/大賣/鉅額交易
2021/12/08	64.8	67.18	54.6	67.56	66.50	10.2	154,290	0.01%
2021/12/07	109.6	66.78	116.1	66.68	66.50	-6.5	155,413	0.00%	大買/大賣/
2021/12/06	50.9	67.20	34.1	67.19	67.30	16.7	157,496	0.01%
2021/12/03	43.1	67.82	78.2	67.83	68.30	-35.1	161,427	-0.02%
2021/12/02	227.4	67.49	244	67.45	66.70	-16.6	163,851	-0.01%	大買/大賣/
2021/12/01	69.9	65.74	126.1	65.53	67.00	-56.2	168,400	-0.03%	大賣/
2021/11/30	70.3	64.68	123.8	64.65	63.70	-53.5	174,492	-0.03%	大賣/
2021/11/29	51	61.90	287.2	61.88	62.40	-236.1	176,863	-0.13%	大賣/鉅額交易
2021/11/26	146	63.22	89.4	63.35	62.50	56.7	179,329	0.03%	大買/
2021/11/25	107.4	62.91	45	62.82	63.00	62.3	179,305	0.03%	大買/
2021/11/24	60.1	62.82	30.6	62.90	63.10	29.5	181,593	0.02%
2021/11/23	81.4	63.53	22.1	63.70	63.20	59.3	182,867	0.03%
2021/11/22	128.1	65.15	21.4	65.26	64.70	106.7	184,922	0.06%	大買/鉅額交易
2021/11/19	158.1	65.24	237.3	65.09	65.10	-79.2	186,137	-0.04%	大買/大賣/
2021/11/18	17.1	63.22	34	63.13	63.10	-16.9	182,947	-0.01%
2021/11/17	13	63.38	44.1	63.58	63.60	-31.1	184,279	-0.02%
2021/11/16	33.1	63.16	39.4	63.38	63.00	-6.3	184,786	0.00%
2021/11/15	33.2	63.33	16	63.46	63.40	17.2	186,481	0.01%
2021/11/12	30	62.96	47	63.30	62.60	-17	188,427	-0.01%
2021/11/11	38.2	62.43	25	62.54	62.20	13.2	189,154	0.01%
2021/11/10	112	63.16	67.2	63.23	63.10	44.8	189,715	0.02%	大買/
2021/11/09	113.1	63.93	113.1	63.74	63.10	0	191,332	0.00%	大買/大賣/
2021/11/08	85.6	61.84	167.2	61.86	62.50	-81.5	190,271	-0.04%	大賣/
2021/11/05	73.4	59.78	130	60.23	60.40	-56.6	190,764	-0.03%	大賣/
2021/11/04	19.2	58.87	20.7	58.80	58.60	-1.6	192,895	0.00%
2021/11/03	22.3	59.43	36	59.22	59.20	-13.8	195,092	-0.01%
2021/11/02	111	59.36	73.6	59.46	59.00	37.4	199,333	0.02%	大買/
2021/11/01	66.6	57.84	42	57.99	57.60	24.6	204,102	0.01%
2021/10/29	141.5	58.49	82	58.43	58.00	59.5	207,060	0.03%	大買/
2021/10/28	151.7	60.46	52	60.10	59.80	99.7	207,601	0.05%	大買/
2021/10/27	74	60.60	107.8	61.11	61.90	-33.8	208,713	-0.02%	大賣/
2021/10/26	66.8	60.06	79.8	60.26	59.80	-13	216,764	-0.01%
2021/10/25	32.3	58.30	12	58.63	59.40	20.3	221,055	0.01%
2021/10/22	32.5	58.01	31.6	57.92	58.30	1	222,346	0.00%
2021/10/21	53.3	58.14	81.8	58.10	58.00	-28.4	222,596	-0.01%
2021/10/20	230.3	58.87	219	58.75	58.70	11.3	222,697	0.01%	大買/大賣/
2021/10/19	37	59.23	14.8	59.14	59.60	22.2	223,659	0.01%
2021/10/18	17.2	59.17	23.1	59.11	58.40	-5.9	225,815	0.00%
2021/10/15	85.3	59.29	99.2	59.62	59.10	-13.9	227,165	-0.01%
2021/10/14	33.1	56.88	74.5	56.99	56.70	-41.4	225,464	-0.02%
2021/10/13	102.9	57.18	46	56.78	56.40	56.9	225,859	0.03%	大買/
2021/10/12	148.2	58.92	117.3	59.03	58.50	30.9	226,298	0.01%	大買/大賣/
2021/10/08	67.2	61.84	43	61.47	61.10	24.2	226,624	0.01%
2021/10/07	104.6	62.16	132.8	62.00	62.50	-28.2	226,702	-0.01%	大買/大賣/
2021/10/06	85.6	60.38	36.1	60.11	59.90	49.5	228,538	0.02%
2021/10/05	83	59.77	36.2	60.25	61.10	46.9	228,826	0.02%
2021/10/04	108.9	61.53	46.5	61.68	60.80	62.4	227,513	0.03%	大買/
2021/10/01	86.3	62.78	57.2	62.89	62.60	29.1	226,925	0.01%
2021/09/30	39.2	63.47	55.1	63.60	64.00	-15.9	226,314	-0.01%
2021/09/29	371	63.35	360.8	63.48	63.00	10.2	226,711	0.00%	大買/大賣/
2021/09/28	57.3	65.53	24.4	65.49	65.30	32.9	227,442	0.01%
2021/09/27	55.6	66.63	63	66.40	66.30	-7.4	227,193	0.00%
2021/09/24	63.9	66.47	99.3	66.66	67.00	-35.4	227,197	-0.02%
2021/09/23	79.3	65.48	27	65.55	65.20	52.3	226,613	0.02%
2021/09/22	165.3	64.22	141.4	64.48	64.60	23.9	226,395	0.01%	大買/大賣/
2021/09/17	42	65.98	23.1	66.48	65.60	18.9	224,836	0.01%
2021/09/16	50.1	66.60	49.2	66.82	66.20	0.9	224,081	0.00%
2021/09/15	102.2	66.02	53.7	65.87	65.60	48.6	224,225	0.02%	大買/
2021/09/14	96	66.41	57.3	66.23	66.00	38.7	225,039	0.02%
2021/09/13	117.9	67.57	206.9	67.36	66.80	-89	223,865	-0.04%	大買/大賣/
2021/09/10	272.2	67.97	216.6	68.14	68.20	55.6	223,169	0.02%	大買/大賣/
2021/09/09	321.5	67.17	189.6	67.04	67.50	132	221,764	0.06%	大買/大賣/鉅額交易
2021/09/08	205.7	66.56	329.9	66.14	65.80	-124.2	218,820	-0.06%	大買/大賣/鉅額交易
2021/09/07	261.4	68.98	229.5	68.66	68.20	31.9	215,053	0.01%	大買/大賣/
2021/09/06	993.7	70.35	816.8	70.51	69.90	176.9	212,662	0.08%	大買/大賣/鉅額交易
2021/09/03	296	68.41	480.6	68.41	70.00	-184.6	204,593	-0.09%	大買/大賣/鉅額交易
2021/09/02	165.4	65.20	212.1	65.51	64.00	-46.7	195,999	-0.02%	大買/大賣/
2021/09/01	104.5	63.86	206.4	63.98	64.10	-101.9	192,509	-0.05%	大買/大賣/鉅額交易
2021/08/31	121.5	62.31	78.2	62.25	63.10	43.3	189,981	0.02%	大買/
2021/08/30	52.2	62.53	128.1	62.43	62.80	-75.9	190,031	-0.04%	大賣/
2021/08/27	69.6	61.13	102.2	61.22	61.70	-32.6	190,944	-0.02%	大賣/
2021/08/26	144.1	61.30	123.6	61.24	61.20	20.5	194,441	0.01%	大買/大賣/
2021/08/25	46.4	59.72	79.1	60.05	60.00	-32.7	192,041	-0.02%
2021/08/24	102.2	58.95	67.2	59.17	58.40	35.1	190,862	0.02%	大買/
2021/08/23	82.4	58.08	73.7	58.13	58.60	8.7	191,231	0.00%
2021/08/20	53.2	55.48	55	55.45	55.70	-1.8	192,128	0.00%
2021/08/19	126.7	56.25	132.2	56.29	55.50	-5.5	192,546	0.00%	大買/大賣/
2021/08/18	107.3	56.44	58.7	56.25	58.10	48.6	193,631	0.03%	大買/
2021/08/17	55.2	56.98	52.1	57.00	56.10	3.2	196,851	0.00%
2021/08/16	61.3	57.11	125.5	56.93	57.10	-64.2	196,980	-0.03%	大賣/
2021/08/13	94.9	58.64	75.7	58.18	57.60	19.3	197,048	0.01%
2021/08/12	95.2	60.54	69.4	60.39	60.10	25.8	196,154	0.01%
2021/08/11	199.1	59.83	198.8	59.84	59.90	0.3	196,919	0.00%	大買/大賣/
2021/08/10	176.2	60.28	181.2	60.52	59.80	-5	197,634	0.00%	大買/大賣/
2021/08/09	85.4	61.98	139.1	61.87	61.90	-53.6	196,248	-0.03%	大賣/
2021/08/06	274.6	62.58	232	62.64	62.10	42.6	196,697	0.02%	大買/大賣/
2021/08/05	204.8	62.68	377.5	62.50	63.40	-172.7	196,315	-0.09%	大買/大賣/鉅額交易
2021/08/04	170.3	60.02	202.8	60.22	60.50	-32.5	194,189	-0.02%	大買/大賣/
2021/08/03	54.1	58.54	109	58.63	59.40	-54.9	193,725	-0.03%	大賣/
2021/08/02	239.7	58.52	149.6	58.32	57.50	90.1	191,338	0.05%	大買/大賣/
2021/07/30	308.7	57.61	390.7	57.99	57.80	-82	188,495	-0.04%	大買/大賣/
2021/07/29	147.9	54.73	502.2	54.47	54.60	-354.3	179,878	-0.20%	大買/大賣/鉅額交易
2021/07/28	68	51.11	4.6	51.43	51.80	63.3	176,069	0.04%
2021/07/27	10.3	53.26	21	53.67	53.10	-10.7	178,514	-0.01%
2021/07/26	31	53.99	50.6	53.93	53.70	-19.6	181,917	-0.01%
2021/07/23	21.4	53.28	63.1	53.56	52.70	-41.7	187,218	-0.02%
2021/07/22	22.4	51.86	85	51.99	52.00	-62.6	188,632	-0.03%
2021/07/21	114.3	51.33	20.7	51.43	50.80	93.6	190,095	0.05%	大買/
2021/07/20	15.9	52.45	14	52.51	52.40	1.9	195,256	0.00%
2021/07/19	100.9	52.72	73	52.77	52.60	27.9	200,696	0.01%
2021/07/16	213	53.56	10.1	53.55	53.70	202.9	203,949	0.10%	大買/鉅額交易
2021/07/15	39.1	54.80	74	54.99	55.10	-34.9	201,826	-0.02%
2021/07/14	66.5	54.46	114	54.21	54.00	-47.5	200,744	-0.02%	大賣/
2021/07/13	66.7	54.48	110.5	54.72	53.90	-43.9	201,185	-0.02%	大賣/
2021/07/12	73.3	53.50	25	53.61	53.20	48.3	201,242	0.02%
2021/07/09	49.7	52.30	39.2	52.19	52.20	10.5	201,357	0.01%
2021/07/08	37	53.45	7.5	53.34	53.10	29.5	205,296	0.01%
2021/07/07	21.5	53.47	44	53.60	53.60	-22.5	210,791	-0.01%
2021/07/06	118	53.94	71.2	53.68	53.40	46.8	211,289	0.02%	大買/
2021/07/05	72.2	54.29	160.6	54.30	54.40	-88.4	212,427	-0.04%	大賣/
2021/07/02	23.1	52.37	20.2	52.31	52.60	2.9	213,850	0.00%
2021/07/01	42.1	52.63	36.1	52.44	52.10	6	214,474	0.00%
2021/06/30	19.2	53.34	32.4	53.42	53.10	-13.2	214,764	-0.01%
2021/06/29	28.5	53.17	71.3	53.30	53.00	-42.8	214,644	-0.02%
2021/06/28	40.2	52.81	35	52.68	52.60	5.2	215,960	0.00%
2021/06/25	39.7	53.46	105	53.42	52.90	-65.4	217,559	-0.03%	大賣/
2021/06/24	83.9	53.04	57	52.91	53.00	26.9	218,122	0.01%
2021/06/23	51.8	52.42	53.3	52.46	53.00	-1.5	219,329	0.00%
2021/06/22	34.4	51.11	32.7	51.28	51.00	1.7	219,453	0.00%
2021/06/21	60.1	51.18	46.6	51.34	51.20	13.5	219,966	0.01%
2021/06/18	75.2	53.13	93	53.26	52.20	-17.8	220,846	-0.01%
2021/06/17	40.4	52.04	23	52.36	53.30	17.4	221,630	0.01%
2021/06/16	112.3	52.98	28.1	52.89	52.40	84.2	222,989	0.04%	大買/
2021/06/15	129.1	53.46	77	53.32	53.70	52.1	223,236	0.02%	大買/
2021/06/11	49.1	52.17	45.6	52.19	51.80	3.5	222,026	0.00%
2021/06/10	54.3	51.27	101.5	51.37	51.50	-47.2	222,244	-0.02%	大賣/
2021/06/09	89.6	51.28	45	50.80	50.70	44.6	221,925	0.02%
2021/06/08	50.1	52.34	143.3	52.48	52.20	-93.2	221,461	-0.04%	大賣/
2021/06/07	103.4	52.43	76.1	52.64	52.30	27.3	223,670	0.01%	大買/
2021/06/04	191.5	53.62	100.3	53.24	53.00	91.2	223,801	0.04%	大買/
2021/06/03	238.1	54.02	221.8	53.70	55.00	16.3	223,877	0.01%	大買/大賣/
2021/06/02	47.2	52.22	64.5	52.22	52.00	-17.4	221,041	-0.01%
2021/06/01	131.2	52.88	79	53.37	52.20	52.2	224,901	0.02%	大買/
2021/05/31	120.2	52.86	89	52.75	53.00	31.1	228,735	0.01%	大買/
2021/05/28	80.4	52.27	66.7	52.48	52.40	13.7	230,090	0.01%
2021/05/27	52.3	50.65	31.2	50.70	50.60	21.1	229,204	0.01%
2021/05/26	171.3	52.16	102.3	52.06	51.30	69	229,354	0.03%	大買/大賣/
2021/05/25	145.7	51.63	185.1	51.29	51.90	-39.5	227,199	-0.02%	大買/大賣/
2021/05/24	41.1	47.80	60.4	47.99	48.70	-19.3	223,725	-0.01%
2021/05/21	42.5	47.64	27	47.46	46.95	15.5	224,496	0.01%
2021/05/20	63.2	47.13	39.2	47.13	46.50	24	225,101	0.01%
2021/05/19	151.9	48.52	70.5	48.33	48.30	81.4	225,450	0.04%	大買/
2021/05/18	72.8	47.46	128.6	47.74	48.30	-55.8	226,715	-0.02%	大賣/
2021/05/17	106.5	44.91	173	44.53	43.95	-66.5	227,959	-0.03%	大買/大賣/
2021/05/14	141	48.47	77	48.08	46.80	64	226,508	0.03%	大買/
2021/05/13	91.4	47.14	114	47.07	47.55	-22.6	224,177	-0.01%	大賣/
2021/05/12	156.7	46.69	164.1	46.12	46.35	-7.3	221,624	0.00%	大買/大賣/
2021/05/11	177.5	49.71	95.4	49.46	49.00	82.1	219,733	0.04%	大買/
2021/05/10	54.3	52.92	26.1	52.89	52.50	28.2	219,044	0.01%
2021/05/07	75.5	53.52	84.9	53.63	54.00	-9.4	221,613	0.00%
2021/05/06	95.4	51.80	59.6	51.66	51.30	35.8	226,306	0.02%
2021/05/05	82.1	53.06	48.7	53.20	51.80	33.4	227,233	0.01%
2021/05/04	189.7	53.18	216.8	53.09	54.60	-27.1	229,142	-0.01%	大買/大賣/
2021/05/03	247.7	53.92	182.7	53.94	53.00	65	228,674	0.03%	大買/大賣/
2021/04/29	273.7	57.38	127.8	57.47	56.70	145.9	230,317	0.06%	大買/大賣/鉅額交易
2021/04/28	149.2	59.89	122.2	59.77	60.00	27	228,526	0.01%	大買/大賣/
2021/04/27	178	61.06	151.8	60.87	60.50	26.2	232,303	0.01%	大買/大賣/
2021/04/26	282.5	60.85	242.9	61.14	61.80	39.6	236,109	0.02%	大買/大賣/
2021/04/23	134.2	56.60	229.9	56.71	57.00	-95.7	230,773	-0.04%	大買/大賣/
2021/04/22	85.5	55.03	200.3	55.25	54.80	-114.8	228,997	-0.05%	大賣/鉅額交易
2021/04/21	55.6	53.51	50	53.61	53.40	5.6	226,692	0.00%
2021/04/20	37.1	54.22	29.6	54.12	54.10	7.5	228,949	0.00%
2021/04/19	20.1	54.49	32.2	54.47	54.60	-12.1	235,189	-0.01%
2021/04/16	52.7	54.53	104.5	54.72	54.00	-51.8	240,137	-0.02%	大賣/
2021/04/15	82.3	52.53	69	52.59	53.10	13.3	241,357	0.01%
2021/04/14	237.5	52.92	102	52.43	52.70	135.5	241,522	0.06%	大買/大賣/鉅額交易
2021/04/13	72.3	55.39	174.5	55.95	54.40	-102.3	240,762	-0.04%	大賣/鉅額交易
2021/04/12	21.1	54.05	54.2	53.90	53.60	-33.2	237,050	-0.01%
2021/04/09	75.5	54.01	32.6	54.29	53.00	42.9	241,518	0.02%
2021/04/08	181.2	52.74	316	53.55	54.00	-134.8	243,006	-0.06%	大買/大賣/鉅額交易
2021/04/07	29.2	51.07	46.6	51.04	51.50	-17.4	239,782	-0.01%
2021/04/06	48	51.11	85	51.05	50.70	-37	242,246	-0.02%
2021/04/01	29.2	50.78	35.3	50.66	50.50	-6.1	244,090	0.00%
2021/03/31	50.2	50.51	65.4	50.51	50.20	-15.2	244,287	-0.01%
2021/03/30	39.6	49.72	100.1	50.13	50.60	-60.5	242,849	-0.02%
2021/03/29	81	50.32	75.3	49.95	49.35	5.7	242,308	0.00%
2021/03/26	127.7	49.76	478.6	49.64	49.75	-350.9	243,398	-0.14%	大買/大賣/鉅額交易
2021/03/25	51.5	48.14	64.1	48.07	48.65	-12.6	243,884	-0.01%
2021/03/24	376.9	47.40	353.2	47.60	47.15	23.7	245,038	0.01%	大買/大賣/
2021/03/23	86	48.87	52.5	48.96	48.50	33.5	246,230	0.01%
2021/03/22	46.3	47.36	59.1	47.36	48.20	-12.8	247,475	-0.01%
2021/03/19	132	46.22	86.6	46.09	46.05	45.4	249,146	0.02%	大買/
2021/03/18	74.8	47.65	38.1	47.80	47.05	36.7	249,945	0.01%
2021/03/17	23.1	47.94	25.6	48.04	48.00	-2.5	253,779	0.00%
2021/03/16	27	48.16	52.2	48.42	48.30	-25.2	259,559	-0.01%
2021/03/15	60.3	48.36	65.4	48.36	48.15	-5.1	263,046	0.00%
2021/03/12	839.4	49.41	622.5	49.42	49.10	216.8	267,717	0.08%	大買/大賣/鉅額交易
2021/03/11	307.2	48.43	333.8	47.75	48.65	-26.6	273,563	-0.01%	大買/大賣/
2021/03/10	244.1	46.76	96	47.05	46.55	148.1	277,768	0.05%	大買/鉅額交易
2021/03/09	158.2	45.49	144.6	45.65	46.35	13.6	281,584	0.00%	大買/大賣/
2021/03/08	113.8	46.99	109.5	46.93	46.10	4.3	279,964	0.00%	大買/大賣/
2021/03/05	490.8	47.45	407.5	47.27	47.05	83.4	279,670	0.03%	大買/大賣/
2021/03/04	696.6	49.78	511.9	49.96	49.05	184.6	280,814	0.07%	大買/大賣/鉅額交易
2021/03/03	217.4	51.48	232.8	51.65	51.90	-15.5	277,600	-0.01%	大買/大賣/
2021/03/02	114.3	53.80	51.2	54.15	52.70	63.1	277,265	0.02%	大買/
2021/02/26	219	54.62	171.2	54.38	54.20	47.8	278,990	0.02%	大買/大賣/
2021/02/25	42.5	55.99	26.7	56.02	55.70	15.8	285,862	0.01%
2021/02/24	104.9	55.50	51.5	55.53	54.70	53.4	287,486	0.02%	大買/
2021/02/23	111.4	55.64	34	55.32	55.80	77.4	288,251	0.03%	大買/
2021/02/22	75.2	57.46	21.2	57.40	56.80	54	286,113	0.02%
2021/02/19	45	57.53	35.6	57.70	57.20	9.4	284,431	0.00%
2021/02/18	101.9	57.86	140	57.84	58.20	-38.1	283,948	-0.01%	大買/大賣/
2021/02/17	84.4	57.26	170.6	57.13	57.60	-86.2	282,216	-0.03%	大賣/
2021/02/05	33.4	52.66	81.4	52.59	52.90	-48	277,808	-0.02%
2021/02/04	17.2	51.78	43.1	51.77	51.90	-25.9	277,255	-0.01%
2021/02/03	62.6	52.15	27.5	52.31	52.00	35.1	277,173	0.01%
2021/02/02	201.4	52.55	198.2	52.14	52.60	3.2	277,054	0.00%	大買/大賣/
2021/02/01	165.4	49.59	193.9	49.64	50.80	-28.5	276,313	-0.01%	大買/大賣/
2021/01/29	398.2	51.79	372.5	51.95	50.00	25.7	274,763	0.01%	大買/大賣/
2021/01/28	1,271.9	52.07	1,103.3	52.11	51.20	168.7	273,768	0.06%	大買/大賣/鉅額交易
2021/01/27	133	55.18	141.9	54.99	54.80	-8.9	271,490	0.00%	大買/大賣/
2021/01/26	195	55.78	145.2	55.45	54.80	49.8	270,399	0.02%	大買/大賣/
2021/01/25	492.9	57.46	500.1	57.18	57.20	-7.2	269,975	0.00%	大買/大賣/
2021/01/22	398.9	56.00	453.7	55.88	56.50	-54.8	272,749	-0.02%	大買/大賣/
2021/01/21	96.1	53.62	161.1	53.78	54.00	-64.9	270,443	-0.02%	大賣/
2021/01/20	585.2	53.44	462.3	53.35	52.10	122.9	267,640	0.05%	大買/大賣/鉅額交易
2021/01/19	261.8	52.05	328.1	51.73	53.00	-66.3	262,034	-0.03%	大買/大賣/
2021/01/18	458.2	48.21	481.3	48.21	49.65	-23.1	255,978	-0.01%	大買/大賣/
2021/01/15	121.1	50.12	102	50.34	48.75	19.1	259,578	0.01%	大買/大賣/
2021/01/14	168.3	50.17	139.6	50.06	49.90	28.6	261,157	0.01%	大買/大賣/
2021/01/13	131.4	49.78	194.2	49.96	50.00	-62.8	263,699	-0.02%	大買/大賣/
2021/01/12	445.2	50.21	338.3	50.17	48.45	106.9	261,069	0.04%	大買/大賣/鉅額交易
2021/01/11	248.8	48.73	401.9	49.07	50.00	-153.1	255,158	-0.06%	大買/大賣/鉅額交易
2021/01/08	88	47.42	140.2	47.62	47.85	-52.2	251,534	-0.02%	大賣/
2021/01/07	46.8	46.78	127	46.45	46.20	-80.2	249,709	-0.03%	大賣/
2021/01/06	390.2	47.00	453.9	47.16	46.95	-63.7	251,363	-0.03%	大買/大賣/
2021/01/05	660	45.37	622.5	44.95	46.35	37.5	249,911	0.01%	大買/大賣/
2021/01/04	525.3	45.34	497.2	45.50	45.55	28.1	252,392	0.01%	大買/大賣/
2020/12/31	834.6	46.83	738.9	47.28	47.15	95.7	256,407	0.04%	大買/大賣/
2020/12/30	94.2	47.63	93.8	47.98	48.30	0.4	256,667	0.00%
2020/12/29	135.5	47.86	129	48.09	47.40	6.5	257,885	0.00%	大買/大賣/
2020/12/28	166.5	47.63	129.2	47.92	48.60	37.3	258,927	0.01%	大買/大賣/
2020/12/25	68.4	47.09	60	47.12	46.75	8.4	262,346	0.00%
2020/12/24	23.2	46.68	26.8	46.78	46.55	-3.6	269,780	0.00%
2020/12/23	64	46.67	154	46.27	46.10	-90	274,926	-0.03%	大賣/
2020/12/22	110.6	47.28	87	46.30	45.70	23.6	276,172	0.01%	大買/
2020/12/21	152.1	47.11	125.4	46.78	47.45	26.7	277,199	0.01%	大買/大賣/
2020/12/18	179.4	46.69	147	46.53	45.85	32.4	276,257	0.01%	大買/大賣/
2020/12/17	89.9	45.44	114.1	45.56	46.05	-24.1	274,462	-0.01%	大賣/
2020/12/16	138.3	45.45	120.3	45.37	44.90	18	273,317	0.01%	大買/大賣/
2020/12/15	206.5	44.68	214.2	44.73	44.00	-7.6	271,430	0.00%	大買/大賣/
2020/12/14	45.5	45.98	74.4	45.80	46.15	-28.9	269,128	-0.01%
2020/12/11	307.5	47.04	330.5	47.27	46.10	-23	270,358	-0.01%	大買/大賣/
2020/12/10	415.2	47.45	306	47.86	47.30	109.2	270,192	0.04%	大買/大賣/鉅額交易
2020/12/09	182	49.60	109.4	49.72	49.90	72.6	264,897	0.03%	大買/大賣/
2020/12/08	230	50.05	179.6	50.54	50.90	50.4	260,861	0.02%	大買/大賣/
2020/12/07	733.2	49.85	589.1	50.18	50.00	144.1	256,889	0.06%	大買/大賣/鉅額交易
2020/12/04	362.5	46.52	414.5	45.96	47.60	-52	251,449	-0.02%	大買/大賣/
2020/12/03	156.5	43.38	178.3	43.04	43.30	-21.8	248,519	-0.01%	大買/大賣/
2020/12/02	116.2	41.53	122.2	41.72	41.45	-6	243,137	0.00%	大買/大賣/
2020/12/01	240.1	41.26	334.1	41.28	41.55	-93.9	241,576	-0.04%	大買/大賣/
2020/11/30	229.2	41.14	169	41.22	40.50	60.2	239,844	0.03%	大買/大賣/
2020/11/27	38.2	39.46	61	39.51	39.15	-22.8	233,880	-0.01%
2020/11/26	65.3	38.31	136	38.66	39.50	-70.7	231,988	-0.03%	大賣/
2020/11/25	99.2	38.53	113.3	38.37	38.45	-14.1	229,735	-0.01%	大賣/
2020/11/24	268.6	38.70	199.6	38.76	38.15	69	226,439	0.03%	大買/大賣/
2020/11/23	33.2	35.59	72.6	35.96	36.35	-39.4	218,043	-0.02%
2020/11/20	73.1	33.05	114	32.98	33.05	-40.9	215,778	-0.02%	大賣/
2020/11/19	63	32.03	8	32.29	32.10	55	213,792	0.03%
2020/11/18	20.1	32.26	22	32.31	32.35	-1.9	214,498	0.00%
2020/11/17	52.3	32.66	105.6	32.46	32.15	-53.3	215,791	-0.02%	大賣/
2020/11/16	133.2	32.05	146	32.04	32.20	-12.8	216,462	-0.01%	大買/大賣/
2020/11/13	45	31.22	39	31.09	31.30	6	215,302	0.00%
2020/11/12	16	31.27	13	31.43	31.10	3	216,126	0.00%
2020/11/11	84	31.28	14	31.21	31.00	70	216,593	0.03%
2020/11/10	152	31.37	134.1	31.39	31.00	17.9	217,094	0.01%	大買/大賣/
2020/11/09	111	31.57	167.2	31.60	31.80	-56.2	216,899	-0.03%	大買/大賣/
2020/11/06	342	30.40	328.1	30.67	30.50	13.9	217,077	0.01%	大買/大賣/
2020/11/05	524	30.51	575	30.50	30.55	-51	217,005	-0.02%	大買/大賣/
2020/11/04	389.2	30.63	336.2	30.78	31.65	53	216,595	0.02%	大買/大賣/
2020/11/03	140.2	30.03	59	30.30	29.80	81.2	216,920	0.04%	大買/
2020/11/02	727	30.16	660	30.11	29.65	67	220,328	0.03%	大買/大賣/
2020/10/30	1,011	31.28	916	31.85	30.70	95	219,943	0.04%	大買/大賣/
2020/10/29	44	32.68	42	32.84	32.95	2	217,143	0.00%
2020/10/28	482	32.97	425	33.20	32.65	57	218,541	0.03%	大買/大賣/
2020/10/27	317	32.94	386	32.66	33.50	-69	217,825	-0.03%	大買/大賣/
2020/10/26	494	33.05	480	32.94	33.00	14	218,924	0.01%	大買/大賣/
2020/10/23	996	32.84	967	33.06	32.75	29	220,941	0.01%	大買/大賣/
2020/10/22	587	32.35	723	31.99	33.00	-136	224,162	-0.06%	大買/大賣/鉅額交易
2020/10/21	213	31.73	216	32.05	31.35	-3	225,211	0.00%	大買/大賣/
2020/10/20	17	31.00	31	31.07	31.20	-14	228,458	-0.01%
2020/10/19	28	31.06	72	31.16	31.00	-44	233,401	-0.02%
2020/10/16	474	30.68	496	30.82	30.65	-22	233,062	-0.01%	大買/大賣/
2020/10/15	661.3	31.82	501	31.99	31.55	160.2	232,801	0.07%	大買/大賣/鉅額交易
2020/10/14	59	31.74	303	32.13	32.20	-244	230,771	-0.11%	大賣/鉅額交易
2020/10/13	77	31.45	87	31.47	31.55	-10	227,533	0.00%
2020/10/12	204.5	32.08	98	32.00	32.05	106.5	226,270	0.05%	大買/鉅額交易
2020/10/08	1,195	31.01	1,066	30.67	32.20	129	221,966	0.06%	大買/大賣/鉅額交易
2020/10/07	622	29.31	687	29.04	29.50	-65	212,706	-0.03%	大買/大賣/
2020/10/06	476.1	28.60	467	28.98	28.35	9.1	209,187	0.00%	大買/大賣/
2020/10/05	375.1	28.84	312	29.10	28.70	63.1	206,113	0.03%	大買/大賣/
2020/09/30	309	28.26	395.8	28.30	28.55	-86.8	201,557	-0.04%	大買/大賣/
2020/09/29	625	28.02	548.4	28.19	27.50	76.6	195,034	0.04%	大買/大賣/
2020/09/28	30	26.85	100.2	27.09	27.50	-70.2	187,327	-0.04%
2020/09/25	266	25.37	246	25.52	25.00	20	181,466	0.01%	大買/大賣/
2020/09/24	133	26.04	86	26.09	25.95	47	178,829	0.03%	大買/
2020/09/23	42	25.75	32	25.78	26.00	10	174,971	0.01%
2020/09/22	26	25.11	37	24.87	25.10	-11	172,416	-0.01%
2020/09/21	25	25.52	24	25.65	25.15	1	171,116	0.00%
2020/09/18	24	26.01	29	26.00	25.80	-5	169,782	0.00%
2020/09/17	59	25.57	57	25.57	25.75	2	168,475	0.00%
2020/09/16	157	26.23	186	26.36	25.70	-29	167,137	-0.02%	大買/大賣/
2020/09/15	232	24.93	268	25.05	25.30	-36	162,702	-0.02%	大買/大賣/
2020/09/14	22	23.76	49	23.75	23.90	-27	157,334	-0.02%
2020/09/11	9	22.90	70	23.19	23.00	-61	155,903	-0.04%
2020/09/10	68	23.83	75	23.81	23.35	-7	155,781	0.00%
2020/09/09	88	23.69	30.1	23.18	23.70	57.9	154,437	0.04%
2020/09/08	162.5	23.82	75	23.90	22.70	87.5	152,349	0.06%	大買/
2020/09/07	14	23.51	32.5	23.54	23.55	-18.5	148,508	-0.01%
2020/09/04	21	21.20	164	21.25	21.45	-143	148,430	-0.10%	大賣/鉅額交易
2020/09/03	9	21.67	52	21.89	21.55	-43	148,785	-0.03%
2020/09/02	14	21.91	6	21.98	21.70	8	148,690	0.01%
2020/09/01	23	21.72	27	21.63	21.90	-4	149,794	0.00%
2020/08/31	22.5	21.88	26	21.86	21.20	-3.5	149,325	0.00%
2020/08/28	5	21.79	35	21.93	21.90	-30	148,811	-0.02%
2020/08/27	20	22.31	20	22.22	21.95	0	148,737	0.00%
2020/08/26	7	21.99	16	22.08	22.35	-9	148,110	-0.01%
2020/08/25	24	22.22	5	22.15	22.15	19	147,630	0.01%
2020/08/24	3	22.50	18	22.48	22.60	-15	146,745	-0.01%
2020/08/21	57	22.00	28	22.14	21.80	29	145,490	0.02%
2020/08/20	51	22.27	38	22.24	21.80	13	143,239	0.01%
2020/08/19	23	23.84	15	23.52	23.40	8	140,267	0.01%
2020/08/18	39.5	24.19	209	24.19	24.10	-169.5	138,686	-0.12%	大賣/鉅額交易
2020/08/17	38	24.11	36	24.16	24.15	2	136,921	0.00%
2020/08/14	24.5	23.39	28	23.47	23.55	-3.5	135,262	0.00%
2020/08/13	48	24.17	69	24.09	23.75	-21	134,243	-0.02%
2020/08/12	114	24.20	104	24.01	23.95	10	132,600	0.01%	大買/大賣/
2020/08/11	107	25.49	106	25.48	25.00	1	129,839	0.00%	大買/大賣/
2020/08/10	70	25.48	80	25.71	25.30	-10	127,961	-0.01%
2020/08/07	850.6	25.85	592	25.73	25.60	258.6	125,363	0.21%	大買/大賣/鉅額交易
2020/08/06	132	25.94	217.5	26.28	26.60	-85.5	120,302	-0.07%	大買/大賣/
2020/08/05	111	25.05	190	25.02	24.90	-79	114,875	-0.07%	大買/大賣/
2020/08/04	320	24.88	166	25.19	24.55	154	111,014	0.14%	大買/大賣/鉅額交易
2020/08/03	107	23.51	108	23.44	23.80	-1	106,398	0.00%	大買/大賣/
2020/07/31	55	22.10	132	22.04	22.35	-77	101,253	-0.08%	大賣/
2020/07/30	142	22.18	139	22.15	22.20	3	99,549	0.00%	大買/大賣/
2020/07/29	243	21.99	251	21.81	22.40	-8	95,968	-0.01%	大買/大賣/
2020/07/28	175.3	23.05	163	22.68	22.25	12.3	91,652	0.01%	大買/大賣/
2020/07/27	191	21.32	142	21.34	21.70	49	82,739	0.06%	大買/大賣/
2020/07/24	191	19.99	85	19.96	19.75	106	76,213	0.14%	大買/鉅額交易
2020/07/23	27	19.01	78	19.10	19.25	-51	70,753	-0.07%
2020/07/22	86	17.25	24	17.35	17.50	62	66,088	0.09%
2020/07/21	35	17.17	45	17.18	17.15	-10	65,883	-0.02%
2020/07/20	13	16.48	15	16.61	16.55	-2	65,012	0.00%
2020/07/17	48	16.48	10	16.20	16.40	38	64,095	0.06%
2020/07/16	16	16.59	9	16.49	16.60	7	64,152	0.01%
2020/07/15	19	16.27	0	0.00	16.00	19	62,618	0.03%
2020/07/14	4	16.80	2	16.85	16.80	2	62,775	0.00%
2020/07/13	2	17.00	41	16.97	17.05	-39	62,180	-0.06%
2020/07/10	5	16.60	5	16.50	16.45	0	61,684	0.00%
2020/07/09	0	0.00	1	16.70	16.45	-1	62,170	0.00%
2020/07/08	0	0.00	4	16.70	16.65	-4	63,075	-0.01%
2020/07/07	1	16.80	4	16.90	16.60	-3	62,881	0.00%
2020/07/06	2	16.58	0	0.00	16.65	2	62,207	0.00%
2020/07/03	2	16.45	7	16.45	16.45	-5	62,278	-0.01%
2020/07/02	7	16.10	0	0.00	16.35	7	62,516	0.01%
2020/07/01	0	0.00	15	16.07	16.10	-15	62,902	-0.02%
2020/06/30	0	0.00	6	15.70	15.90	-6	62,954	-0.01%
2020/06/29	6	15.60	2	15.70	15.55	4	63,526	0.01%
2020/06/24	9	15.64	112	15.75	15.75	-103	63,503	-0.16%	大賣/鉅額交易
2020/06/22	100	15.50	4	15.55	15.70	96	63,808	0.15%
2020/06/19	2	15.40	5	15.52	15.40	-3	66,262	0.00%
2020/06/18	0	0.00	3	15.25	15.35	-3	66,975	0.00%
2020/06/17	14	15.30	100	15.30	15.30	-86	67,019	-0.13%
2020/06/16	104	15.45	65	15.51	15.50	39	68,462	0.06%	大買/
2020/06/15	58	15.41	1	15.40	15.40	57	69,937	0.08%
2020/06/12	9	15.67	88	15.65	15.70	-79	70,087	-0.11%
2020/06/11	28	16.16	0	0.00	16.05	28	70,867	0.04%
2020/06/10	17	16.53	6	16.57	16.60	11	70,671	0.02%
2020/06/09	20	16.72	61	17.07	16.85	-41	72,624	-0.06%
2020/06/08	51	17.04	114.3	17.10	17.05	-63.3	73,559	-0.09%	大賣/
2020/06/05	2	16.20	6	16.34	16.50	-4	72,417	-0.01%
2020/06/04	2	16.20	0	0.00	16.30	2	72,981	0.00%
2020/06/03	0	0.00	27	16.08	16.20	-27	72,786	-0.04%
2020/06/02	1	15.75	14	15.81	15.85	-13	72,864	-0.02%
2020/06/01	10	15.56	29	15.67	15.65	-19	73,068	-0.03%
2020/05/29	4	15.25	2	15.45	15.45	2	73,730	0.00%
2020/05/28	3	15.30	24	15.29	15.35	-21	74,379	-0.03%
2020/05/27	2	15.15	5	15.30	15.10	-3	75,122	0.00%
2020/05/26	2	15.20	0	0.00	15.20	2	76,043	0.00%
2020/05/25	5	15.04	3	15.10	15.10	2	76,439	0.00%
2020/05/22	22	15.09	4	15.10	15.10	18	76,771	0.02%
2020/05/21	13	15.13	11.1	15.16	15.30	1.9	76,919	0.00%
2020/05/20	6	14.90	5	15.00	14.85	1	76,698	0.00%
2020/05/19	7	14.99	0	0.00	14.95	7	76,400	0.01%
2020/05/18	3	15.12	1.4	15.17	15.10	1.6	75,995	0.00%
2020/05/15	17	15.29	0	0.00	15.40	17	76,035	0.02%
2020/05/14	20	15.37	1	15.50	15.35	19	76,167	0.02%
2020/05/12	3	15.47	0	0.00	15.45	3	76,944	0.00%
2020/05/11	4	15.68	0	0.00	15.60	4	77,596	0.01%
2020/05/08	4	15.58	0	0.00	15.65	4	78,108	0.01%
2020/05/07	0	0.00	3	15.67	15.60	-3	78,182	0.00%
2020/05/06	5	15.30	0	0.00	15.30	5	78,550	0.01%
2020/05/05	1	15.30	0	0.00	15.25	1	80,599	0.00%
2020/05/04	51	15.25	2	15.30	15.35	49	81,314	0.06%
2020/04/30	2	15.55	90	15.50	15.55	-88	81,695	-0.11%
2020/04/29	3	15.43	9	15.35	15.30	-6	81,874	-0.01%
2020/04/28	124	15.12	6.2	14.91	15.00	117.9	81,403	0.14%	大買/鉅額交易
2020/04/27	11	16.00	1	15.95	16.15	10	80,048	0.01%
2020/04/24	24	15.97	40	16.03	15.90	-16	78,543	-0.02%
2020/04/23	62	15.74	43	15.81	15.80	19	77,286	0.02%
2020/04/22	2	15.00	62	15.05	15.20	-60	75,120	-0.08%
2020/04/21	50	14.90	0	0.00	14.80	50	74,865	0.07%
2020/04/17	15	15.17	19	15.23	15.05	-4	74,265	-0.01%
2020/04/16	0	0.00	20.5	14.94	14.90	-20.5	73,090	-0.03%
2020/04/15	8	14.99	2	15.10	15.10	6	72,930	0.01%
2020/04/14	0	0.00	107	14.95	15.15	-107	72,657	-0.15%	大賣/鉅額交易
2020/04/13	40	14.53	41	14.81	14.80	-1	72,138	0.00%
2020/04/10	1	14.15	15	14.22	14.30	-14	71,312	-0.02%
2020/04/09	9	14.20	4	14.21	14.20	5	71,733	0.01%
2020/04/08	7	14.19	9	14.21	14.20	-2	71,607	0.00%
2020/04/07	13	14.02	2	14.15	14.15	11	71,126	0.02%
2020/04/06	0	0.00	8	13.99	14.10	-8	70,800	-0.01%
2020/04/01	8	13.71	0	0.00	13.80	8	70,071	0.01%
2020/03/31	2	13.95	0	0.00	13.65	2	69,758	0.00%
2020/03/30	4	13.90	1	13.90	13.95	3	68,762	0.00%
2020/03/27	20	14.10	3	14.10	14.00	17	68,543	0.02%
2020/03/26	0	0.00	9	14.05	14.10	-9	68,072	-0.01%
2020/03/25	52	14.14	65	14.24	14.10	-13	67,616	-0.02%
2020/03/24	45	13.92	0	0.00	13.85	45	65,443	0.07%
2020/03/23	1	13.55	42	13.57	13.75	-41	64,995	-0.06%
2020/03/20	95	14.04	2	14.08	13.85	93	65,609	0.14%
2020/03/19	1	13.20	6	13.39	13.70	-5	64,182	-0.01%
2020/03/18	4	13.81	4	13.86	13.80	0	62,953	0.00%
2020/03/17	58	13.76	2	13.95	13.75	56	63,999	0.09%
2020/03/16	39	13.93	14	13.98	13.90	25	62,787	0.04%
2020/03/13	5	13.80	3	13.75	14.05	2	62,351	0.00%
2020/03/12	4	14.23	5	14.42	14.35	-1	59,958	0.00%
2020/03/11	6	14.97	14	15.01	14.80	-8	59,482	-0.01%
2020/03/10	39	15.04	24	14.97	14.95	15	62,360	0.02%
2020/03/09	2	14.95	50	15.10	15.05	-48	64,150	-0.07%
2020/03/06	2	15.48	20	15.51	15.45	-18	63,632	-0.03%
2020/03/05	17	15.92	0	0.00	15.70	17	63,539	0.03%
2020/03/04	10	15.85	26	15.73	15.80	-16	63,316	-0.03%
2020/03/03	89	15.47	24	15.65	15.50	65	62,472	0.10%
2020/03/02	11	15.27	0	0.00	15.25	11	61,686	0.02%
2020/02/27	102	15.40	2	15.60	15.30	100	62,945	0.16%	大買/
2020/02/26	3	15.63	0	0.00	15.60	3	64,398	0.00%
2020/02/25	2	15.85	0	0.00	15.90	2	64,107	0.00%
2020/02/24	12	15.85	4	15.88	15.80	8	64,165	0.01%
2020/02/21	0	0.00	1	16.10	16.05	-1	64,377	0.00%
2020/02/20	3	16.17	22	16.30	16.30	-19	64,428	-0.03%
2020/02/19	3.7	16.11	1	16.20	16.10	2.7	64,719	0.00%
2020/02/18	2	16.18	0	0.00	16.15	2	64,882	0.00%
2020/02/17	2	16.55	0	0.00	16.40	2	65,096	0.00%
2020/02/14	0	16.50	8	16.56	16.50	-8	64,968	-0.01%
2020/02/13	8	16.96	0	0.00	16.85	8	64,827	0.01%
2020/02/12	0	0.00	2	16.83	16.90	-2	64,256	0.00%
2020/02/11	8	16.64	0	0.00	16.70	8	63,337	0.01%
2020/02/07	3	16.35	15	16.39	16.35	-12	62,989	-0.02%
2020/02/06	8	15.93	3	16.27	16.25	5	62,509	0.01%
2020/02/05	50	15.60	6	15.48	15.50	44	61,453	0.07%
2020/02/04	1	15.00	4	15.25	15.20	-3	61,733	0.00%
2020/02/03	3	14.43	4	14.73	15.00	-1	62,172	0.00%
2020/01/31	8	15.03	2	15.10	14.90	6	61,934	0.01%
2020/01/30	11	15.24	12	15.18	15.10	-1	61,854	0.00%
2020/01/20	52	16.04	73	16.11	16.05	-21	59,946	-0.04%
2020/01/17	10	15.95	0	0.00	16.00	10	60,154	0.02%
2020/01/16	0	0.00	10.7	16.14	16.15	-10.7	61,668	-0.02%
2020/01/15	0	0.00	10	16.15	16.15	-10	61,630	-0.02%
2020/01/14	0	0.00	14.1	16.24	16.25	-14.1	61,416	-0.02%
2020/01/13	2	16.08	11	16.10	16.05	-9	60,610	-0.01%
2020/01/10	5	15.93	41	16.17	16.15	-36	60,958	-0.06%
2020/01/09	0	0.00	46	16.07	16.05	-46	60,708	-0.08%
2020/01/08	9.2	15.82	0	0.00	15.75	9.2	60,347	0.02%
2020/01/07	1	15.90	53	15.94	16.00	-52	60,145	-0.09%
2020/01/06	1	16.05	64	16.05	16.05	-63	60,234	-0.10%
2020/01/03	1	16.30	0	0.00	16.30	1	60,126	0.00%
2020/01/02	1	16.50	9	16.47	16.55	-8	59,670	-0.01%
2019/12/31	0.5	16.35	5	16.48	16.45	-4.5	59,386	-0.01%
2019/12/30	1	16.65	2	16.50	16.55	-1	59,074	0.00%
2019/12/27	2	16.70	0	0.00	16.70	2	58,645	0.00%
2019/12/26	4	16.55	0	0.00	16.55	4	58,263	0.01%
2019/12/25	2	16.70	15.7	16.65	16.65	-13.7	58,263	-0.02%
2019/12/24	0	0.00	2	16.65	16.55	-2	58,302	0.00%
2019/12/23	0	0.00	2	16.60	16.55	-2	58,723	0.00%
2019/12/20	15	16.60	3	16.60	16.70	12	58,687	0.02%
2019/12/19	6	16.65	0	0.00	16.70	6	58,450	0.01%
2019/12/18	72	16.82	7	16.74	16.80	65	57,912	0.11%
2019/12/17	14	17.00	5	17.00	17.00	9	57,380	0.02%
2019/12/16	0	0.00	2	16.75	16.65	-2	56,165	0.00%
2019/12/13	20	16.55	36	16.58	16.60	-16	55,271	-0.03%
2019/12/12	20	16.60	23	16.66	16.60	-3	54,342	-0.01%
2019/12/11	6	16.29	4	16.29	16.25	2	52,102	0.00%
2019/12/10	0	0.00	2	16.45	16.45	-2	51,432	0.00%
2019/12/09	70	16.38	5	16.39	16.25	65	50,851	0.13%
2019/12/06	33	16.29	9	16.21	16.20	24	50,068	0.05%
2019/12/05	28	16.21	33	16.50	16.55	-5	48,465	-0.01%
2019/12/04	65	15.78	74	15.88	15.85	-9	44,929	-0.02%
2019/12/03	0	0.00	10	15.32	15.35	-10	42,212	-0.02%
2019/12/02	17	15.10	5	15.20	15.10	12	42,021	0.03%
2019/11/29	0	0.00	0.2	14.90	14.95	-0.2	41,177	0.00%
2019/11/28	3	15.15	0	0.00	15.10	3	40,556	0.01%
2019/11/27	5	15.25	1	15.20	15.20	4	40,534	0.01%
2019/11/26	12	15.25	17	15.23	15.20	-5	40,022	-0.01%
2019/11/25	25	15.10	55	15.19	15.00	-30	37,584	-0.08%
2019/11/22	0	0.00	2	14.65	14.60	-2	35,810	-0.01%
2019/11/20	1	14.55	2	14.55	14.75	-1	35,330	0.00%
2019/11/19	0	0.00	6	14.55	14.55	-6	34,855	-0.02%
2019/11/18	3	14.75	6	14.60	14.50	-3	34,652	-0.01%
2019/11/14	2	14.50	8	14.40	14.50	-6	33,776	-0.02%
2019/11/13	4	14.20	0	0.00	14.20	4	33,490	0.01%
2019/11/11	0	0.00	22	14.23	14.25	-22	32,902	-0.07%
2019/11/08	3	14.25	1	14.30	14.25	2	32,678	0.01%
2019/11/07	3	14.35	5	14.35	14.25	-2	32,649	-0.01%
2019/11/06	0	0.00	7	14.37	14.50	-7	32,375	-0.02%
2019/11/05	4	14.45	3	14.50	14.50	1	32,028	0.00%
2019/11/04	11	14.79	1	14.70	14.65	10	31,829	0.03%
2019/11/01	1	14.50	17	14.50	14.50	-16	30,939	-0.05%
2019/10/31	8.4	13.97	90	14.00	14.00	-81.6	30,126	-0.27%
2019/10/30	11	14.66	0.2	14.35	14.40	10.8	29,151	0.04%
2019/10/29	2	14.55	28	14.47	14.50	-26	29,072	-0.09%
2019/10/28	5	14.30	0	0.00	14.25	5	28,678	0.02%
2019/10/25	6	14.43	5	14.35	14.40	1	28,677	0.00%
2019/10/24	4	14.63	16	14.66	14.55	-12	29,021	-0.04%
2019/10/21	5	13.95	3	13.95	13.90	2	28,836	0.01%
2019/10/18	0	0.00	11	13.89	13.95	-11	29,156	-0.04%
2019/10/17	0	0.00	3	13.75	13.80	-3	28,861	-0.01%
2019/10/16	0	0.00	7	13.69	13.75	-7	28,904	-0.02%
2019/10/15	0	0.00	3	13.75	13.70	-3	29,141	-0.01%
2019/10/14	4	13.59	0	0.00	13.50	4	29,439	0.01%
2019/10/09	1	13.15	0	0.00	13.15	1	29,734	0.00%
2019/10/04	0	0.00	5	13.50	13.45	-5	32,080	-0.02%
2019/09/26	17	13.87	0	0.00	13.60	17	32,347	0.05%
2019/09/25	0	0.00	1	13.60	13.60	-1	31,787	0.00%
2019/09/23	0	0.00	2	13.70	13.70	-2	32,081	-0.01%
2019/09/20	0	0.00	1	13.80	13.80	-1	32,701	0.00%
2019/09/19	3	13.60	3	13.65	13.60	0	32,999	0.00%
2019/09/18	0	0.00	8.8	13.64	13.55	-8.8	33,046	-0.03%
2019/09/17	2	13.55	20	13.45	13.55	-18	33,172	-0.05%
2019/09/16	3	13.70	0	0.00	13.60	3	33,610	0.01%
2019/09/12	2	13.73	5	13.80	13.70	-3	33,943	-0.01%
2019/09/11	0	0.00	5	13.65	13.70	-5	34,415	-0.01%
2019/09/09	2	13.58	1	13.55	13.60	1	34,922	0.00%
2019/09/05	3	13.65	23	13.51	13.60	-20	36,068	-0.06%
2019/09/04	20	13.55	8	13.46	13.60	12	36,117	0.03%
2019/09/02	0	0.00	10.5	13.35	13.35	-10.5	36,190	-0.03%
2019/08/27	1	13.10	2	13.20	13.05	-1	37,310	0.00%
2019/08/23	2	13.43	0	0.00	13.35	2	37,096	0.01%
2019/08/22	4	13.45	0	0.00	13.25	4	37,338	0.01%
2019/08/21	2	13.45	0	0.00	13.50	2	38,340	0.01%
2019/08/20	1	13.40	5	13.50	13.50	-4	38,472	-0.01%
2019/08/19	1	13.45	0	0.00	13.45	1	38,550	0.00%
2019/08/16	0	0.00	5	13.40	13.35	-5	38,945	-0.01%
2019/08/15	1.2	12.91	12	12.96	12.90	-10.8	38,708	-0.03%
2019/08/14	1	13.15	0	0.00	13.10	1	39,094	0.00%
2019/08/13	2	12.98	0	0.00	12.95	2	39,437	0.01%
2019/08/12	5	13.30	0	0.00	13.00	5	40,014	0.01%
2019/08/08	0	0.00	3	13.25	13.30	-3	40,174	-0.01%
2019/08/07	0.2	13.05	2	13.15	13.10	-1.8	40,616	0.00%
2019/08/06	3.2	13.01	1	12.85	13.00	2.2	41,236	0.01%
2019/08/05	2	13.03	0	0.00	13.10	2	41,158	0.00%
2019/08/02	0.2	13.30	2	13.15	13.35	-1.8	41,056	0.00%
2019/08/01	93	13.48	0	0.00	13.40	93	41,333	0.22%
2019/07/31	10	13.70	6	13.83	13.80	4	41,589	0.01%
2019/07/30	0	0.00	12	13.60	13.60	-12	41,547	-0.03%
2019/07/29	0	0.00	20	13.40	13.40	-20	42,451	-0.05%
2019/07/26	1	13.25	8	13.33	13.20	-7	43,522	-0.02%
2019/07/25	2	13.65	0.1	13.55	13.55	1.9	43,076	0.00%
2019/07/24	5	13.76	0	0.00	13.85	5	42,599	0.01%
2019/07/23	6	13.73	38	13.67	13.60	-32	43,191	-0.07%
2019/07/22	0	0.00	14	13.74	13.60	-14	46,313	-0.03%
2019/07/19	15	13.93	10	13.90	13.80	5	48,875	0.01%
2019/07/18	4	13.80	0	0.00	13.80	4	49,083	0.01%
2019/07/17	10	13.85	3	13.80	13.75	7	49,204	0.01%
2019/07/16	25	14.05	33	14.09	14.00	-8	49,068	-0.02%
2019/07/15	5	14.65	1	14.85	14.90	4	48,366	0.01%
2019/07/12	0	0.00	8	14.74	14.60	-8	48,061	-0.02%
2019/07/11	104	14.65	6	14.90	14.95	98	48,016	0.20%	大買/
2019/07/10	5	14.47	12	14.48	14.65	-7	47,017	-0.01%
2019/07/08	22	13.88	0	0.00	13.95	22	46,253	0.05%
2019/07/05	2	14.05	0	0.00	14.10	2	47,321	0.00%
2019/07/03	0	0.00	0.6	14.00	14.05	-0.6	49,026	0.00%
2019/07/01	20	14.40	11	14.35	14.35	9	50,484	0.02%
2019/06/27	0	0.00	4	14.04	14.00	-4	49,866	-0.01%
2019/06/20	10	13.40	0	0.00	13.40	10	47,940	0.02%
2019/06/17	0	0.00	21.3	13.65	13.65	-21.3	47,025	-0.05%
2019/06/14	5	13.70	0	0.00	13.70	5	46,947	0.01%
2019/06/13	0	0.00	10	13.76	13.75	-10	46,850	-0.02%
2019/06/11	0	13.35	10	13.40	13.40	-10	45,955	-0.02%
2019/06/10	0	0.00	20	13.25	13.30	-20	45,689	-0.04%
2019/06/06	0	0.00	5	13.05	13.05	-5	45,485	-0.01%
2019/06/03	0	0.00	17	13.19	13.20	-17	45,972	-0.04%
2019/05/29	5	12.25	2	12.60	12.60	3	45,236	0.01%
2019/05/28	6	12.44	5	12.65	12.45	1	45,783	0.00%
2019/05/27	10	12.85	15	12.87	12.80	-5	44,866	-0.01%
2019/05/24	0	0.00	10	13.00	12.95	-10	45,415	-0.02%
2019/05/23	0	0.00	12	12.90	12.85	-12	45,609	-0.03%
2019/05/22	21	12.93	3	13.00	13.00	18	45,395	0.04%
2019/05/21	20	12.95	3	12.95	12.95	17	45,333	0.04%
2019/05/20	15	12.81	0	0.00	12.75	15	44,927	0.03%
2019/05/17	16	13.12	2	13.15	13.00	14	44,680	0.03%
2019/05/15	0	0.00	3	13.00	12.90	-3	44,274	-0.01%
2019/05/14	0	0.00	8	12.86	13.00	-8	44,227	-0.02%
2019/05/13	7	13.06	4	13.00	12.95	3	44,264	0.01%
2019/05/10	5	13.25	2	13.15	13.20	3	45,053	0.01%
2019/05/09	0	0.00	8	13.15	13.15	-8	46,066	-0.02%
2019/05/08	2	13.40	6	13.46	13.45	-4	45,661	-0.01%
2019/05/07	200	13.55	0	0.00	13.60	200	45,337	0.44%	大買/鉅額交易
2019/05/06	25	13.49	5	13.50	13.20	20	45,164	0.04%
2019/05/03	1	13.75	2	13.90	13.85	-1	43,809	0.00%
2019/05/02	1	13.35	24	13.53	13.55	-23	42,513	-0.05%
2019/04/30	3	13.40	4	13.45	13.45	-1	42,220	0.00%
2019/04/29	21	13.40	32	13.37	13.35	-11	42,178	-0.03%
2019/04/26	664	13.11	664	13.20	13.45	0	41,481	0.00%	大買/大賣/
2019/04/25	1	13.05	57	12.96	13.10	-56	38,536	-0.15%
2019/04/24	1	11.85	2	12.05	11.95	-1	35,954	0.00%
2019/04/23	40	11.95	1	11.95	11.95	39	35,872	0.11%
2019/04/22	1	11.95	0	0.00	11.90	1	35,840	0.00%
2019/04/19	5	12.03	1	12.05	12.10	4	35,759	0.01%
2019/04/18	14	12.09	0	0.00	12.00	14	35,864	0.04%
2019/04/17	1	12.20	10	12.30	12.20	-9	35,726	-0.03%
2019/04/16	2	12.10	1	12.15	12.10	1	35,067	0.00%
2019/04/12	0	0.00	21	12.20	12.20	-21	35,422	-0.06%
2019/04/11	20	12.21	0	0.00	12.10	20	35,956	0.06%
2019/04/09	18	11.99	5	12.14	12.30	13	34,256	0.04%
2019/04/08	2	12.00	11	11.95	11.90	-9	33,154	-0.03%
2019/04/03	20	11.60	0	11.55	11.55	20	31,607	0.06%
2019/04/01	1	11.60	3	11.70	11.55	-2	31,542	-0.01%
2019/03/29	0	0.00	1	11.70	11.65	-1	31,407	0.00%
2019/03/28	0.1	11.60	0	0.00	11.65	0.1	32,107	0.00%
2019/03/25	3	11.65	0	0.00	11.65	3	33,511	0.01%
2019/03/22	0	0.00	1	11.65	11.80	-1	33,677	0.00%
2019/03/20	5	11.60	0	0.00	11.55	5	34,507	0.01%
2019/03/19	1	11.70	0	0.00	11.70	1	34,849	0.00%
2019/03/15	1	11.45	0	0.00	11.65	1	35,250	0.00%
2019/03/07	0	0.00	4	11.89	11.85	-4	38,987	-0.01%
2019/03/06	0	0.00	5	11.70	11.70	-5	38,863	-0.01%
2019/03/04	3	11.32	0	0.00	11.45	3	39,877	0.01%
2019/02/27	11	11.42	2	11.65	11.45	9	40,127	0.02%
2019/02/26	1	11.65	0	0.00	11.65	1	39,536	0.00%
2019/02/25	0	0.00	6	11.65	11.65	-6	39,659	-0.02%
2019/02/22	11	11.37	0	0.00	11.50	11	39,200	0.03%
2019/02/21	5	11.45	0	0.00	11.45	5	39,132	0.01%
2019/02/20	2	11.45	0	0.00	11.40	2	39,426	0.01%
2019/02/19	5	11.45	1	11.50	11.45	4	40,431	0.01%
2019/02/18	0	0.00	2	11.50	11.45	-2	41,654	0.00%
2019/02/14	1	11.30	1	11.25	11.30	0	43,956	0.00%
2019/02/11	10	11.03	3	11.40	10.85	7	47,306	0.01%
2019/01/30	11	11.30	10	11.35	11.35	1	47,633	0.00%
2019/01/29	0	0.00	3	11.95	12.00	-3	49,530	-0.01%
2019/01/25	0	0.00	23	11.84	11.95	-23	53,416	-0.04%
2019/01/22	0	0.00	15	11.67	11.70	-15	56,239	-0.03%
2019/01/21	0	0.00	24	11.69	11.70	-24	56,913	-0.04%
2019/01/17	0	0.00	1	11.30	11.25	-1	58,918	0.00%
2019/01/16	0	0.00	2	11.25	11.30	-2	59,241	0.00%
2019/01/15	2	11.20	1	11.15	11.25	1	59,524	0.00%
2019/01/14	0	0.00	5	11.20	11.10	-5	59,669	-0.01%
2019/01/09	0	0.00	5	11.15	11.10	-5	61,333	-0.01%
2019/01/07	3	10.95	0	0.00	11.00	3	62,061	0.00%
2019/01/04	8	10.68	0	0.00	10.70	8	62,876	0.01%
2019/01/03	4	10.83	2	10.85	10.90	2	64,171	0.00%
2019/01/02	1	11.10	0	0.00	11.10	1	64,165	0.00%
2018/12/28	1	11.25	0	0.00	11.25	1	64,212	0.00%
2018/12/26	2	11.15	0	0.00	11.20	2	65,347	0.00%
2018/12/25	6	11.10	0	0.00	11.15	6	65,435	0.01%
2018/12/22	2	11.30	0	0.00	11.25	2	65,269	0.00%
2018/12/20	0	0.00	1	11.35	11.30	-1	64,862	0.00%
2018/12/19	1	11.40	3	11.25	11.30	-2	64,625	0.00%
2018/12/17	2	11.40	0	0.00	11.40	2	64,161	0.00%
2018/12/14	0	0.00	1	11.40	11.35	-1	63,758	0.00%
2018/12/13	7	11.55	5	11.50	11.50	2	63,552	0.00%
2018/12/12	1	11.15	0	0.00	11.30	1	62,974	0.00%
2018/12/11	3	11.07	3	11.05	11.00	0	62,609	0.00%
2018/12/10	5	11.10	0	0.00	11.10	5	62,445	0.01%
2018/12/05	20	11.70	8	11.70	11.55	12	62,709	0.02%
2018/12/04	5	11.80	0	0.00	11.80	5	64,067	0.01%
2018/12/03	0	0.00	4	11.80	11.70	-4	63,961	-0.01%
2018/11/30	0	0.00	5	11.50	11.55	-5	63,342	-0.01%
2018/11/29	4	11.75	0	0.00	11.50	4	62,078	0.01%
2018/11/28	3	11.75	5	11.80	11.75	-2	61,492	0.00%
2018/11/27	9	11.54	4	11.63	11.75	5	61,005	0.01%
2018/11/26	2	11.45	3	11.40	11.50	-1	60,914	0.00%
2018/11/23	3	11.15	0	0.00	11.15	3	60,631	0.00%
2018/11/21	1	11.00	2	11.05	11.00	-1	60,377	0.00%
2018/11/20	0	0.00	10	11.05	11.00	-10	60,254	-0.02%
2018/11/16	2	11.10	0	0.00	11.00	2	59,556	0.00%
2018/11/15	5	10.95	25	11.10	11.20	-20	58,804	-0.03%
2018/11/14	50	10.60	6	10.73	10.80	44	58,675	0.07%
2018/11/13	5	10.48	0	0.00	10.45	5	58,016	0.01%
2018/11/12	13	10.55	5	10.60	10.70	8	56,670	0.01%
2018/11/09	8	10.64	5	10.65	10.60	3	55,704	0.01%
2018/11/08	11	10.86	50	10.70	10.85	-39	54,920	-0.07%
2018/11/07	0	0.00	5	10.90	10.95	-5	52,824	-0.01%
2018/11/06	54	10.92	15	11.07	10.90	39	52,067	0.07%
2018/11/05	35	10.84	2	10.88	10.75	33	49,438	0.07%
2018/11/01	10	11.95	9	12.00	11.95	1	46,357	0.00%
2018/10/31	16	11.77	3	11.85	11.80	13	45,745	0.03%
2018/10/30	3	11.68	5	11.76	11.70	-2	45,289	0.00%
2018/10/29	55	11.64	0	0.00	11.60	55	45,018	0.12%
2018/10/26	13	11.78	50	11.85	11.70	-37	44,527	-0.08%
2018/10/24	5	12.79	3	12.90	12.65	2	43,551	0.00%
2018/10/23	7	12.82	0	0.00	12.75	7	43,497	0.02%
2018/10/19	6	13.22	2	13.38	13.30	4	46,222	0.01%
2018/10/18	4	13.35	0	0.00	13.25	4	46,155	0.01%
2018/10/16	20	13.30	0	0.00	13.20	20	47,641	0.04%
2018/10/11	4	13.81	0	0.00	13.75	4	48,376	0.01%
2018/10/09	1	14.60	0	0.00	14.80	1	46,921	0.00%
2018/10/05	9.1	14.83	0	0.00	14.70	9.1	46,994	0.02%
2018/10/04	6	15.12	0	0.00	15.10	6	47,301	0.01%
2018/09/28	0	0.00	6	16.02	16.15	-6	49,523	-0.01%
2018/09/27	0	0.00	1	15.95	15.95	-1	50,001	0.00%
2018/09/26	0	0.00	7	15.75	15.90	-7	51,336	-0.01%
2018/09/21	0	0.00	1	15.75	15.85	-1	54,935	0.00%
2018/09/20	1	15.45	20	15.40	15.45	-19	55,355	-0.03%
2018/09/19	0	0.00	1	15.60	15.60	-1	55,833	0.00%
2018/09/18	5	15.31	0	0.00	15.30	5	55,809	0.01%
2018/09/17	0.1	15.60	0	0.00	15.60	0.1	55,895	0.00%
2018/09/14	0	0.00	5	15.75	15.70	-5	56,575	-0.01%
2018/09/13	2	15.33	0	0.00	15.60	2	56,850	0.00%
2018/09/12	7	15.45	5	15.65	15.40	2	57,766	0.00%
2018/09/11	8	15.51	5	15.60	15.65	3	58,683	0.01%
2018/09/10	3	15.70	1	16.00	15.55	2	59,152	0.00%
2018/09/07	6	16.43	0	0.00	16.30	6	60,179	0.01%
2018/09/06	7	16.85	0	0.00	16.90	7	65,175	0.01%
2018/09/05	2	17.05	5	17.05	17.00	-3	67,600	0.00%
2018/09/04	0	0.00	5	17.25	17.20	-5	68,702	-0.01%
2018/09/03	0	0.00	5	17.15	17.10	-5	68,928	-0.01%
2018/08/31	11	17.15	0	0.00	17.35	11	69,151	0.02%
2018/08/30	0	0.00	0.5	17.35	17.35	-0.5	69,126	0.00%
2018/08/29	2	17.45	0	0.00	17.55	2	69,262	0.00%
2018/08/28	2	17.40	2	17.65	17.50	0	69,342	0.00%
2018/08/27	1	17.25	0	0.00	17.40	1	69,803	0.00%
2018/08/22	3	17.60	0	0.00	17.50	3	71,751	0.00%
2018/08/21	3	17.60	6.7	17.87	18.00	-3.7	71,639	-0.01%
2018/08/20	0	0.00	10	17.48	17.55	-10	70,717	-0.01%
2018/08/16	0	0.00	20	16.86	17.15	-20	70,149	-0.03%
2018/08/15	1	17.00	33	17.02	16.95	-32	70,270	-0.05%
2018/08/14	2	17.30	3	17.35	17.40	-1	69,527	0.00%
2018/08/13	0	0.00	12	17.38	17.30	-12	69,424	-0.02%
2018/08/10	1	17.80	28	17.88	17.95	-27	68,927	-0.04%
2018/08/09	0	0.00	5	18.00	17.85	-5	68,630	-0.01%
2018/08/08	6	17.90	2.7	17.85	17.95	3.3	68,153	0.00%
2018/08/06	0	0.00	48	17.82	17.95	-48	67,843	-0.07%
2018/08/03	0	0.00	9.5	17.65	17.70	-9.5	67,199	-0.01%
2018/08/02	0	0.00	6	17.35	17.30	-6	67,009	-0.01%
2018/08/01	0	0.00	2	17.30	17.40	-2	66,916	0.00%
2018/07/31	0	0.00	6	17.55	17.55	-6	67,072	-0.01%
2018/07/30	40	17.20	0	0.00	17.20	40	65,889	0.06%
2018/07/27	1	17.35	3	17.35	17.30	-2	65,851	0.00%
2018/07/26	13	17.31	222	17.33	17.50	-209	66,639	-0.31%	大賣/鉅額交易
2018/07/25	216	18.34	13	18.28	18.20	203	64,381	0.32%	大買/鉅額交易
2018/07/24	200	18.20	3	18.05	18.20	197	64,159	0.31%	大買/鉅額交易
2018/07/23	1	18.25	4	18.41	18.25	-3	64,260	0.00%
2018/07/20	0	0.00	1	17.85	17.85	-1	63,326	0.00%
2018/07/19	3	17.70	4	17.75	17.60	-1	62,664	0.00%
2018/07/18	0	0.00	2	17.55	17.40	-2	62,013	0.00%
2018/07/17	3	17.20	0	0.00	17.25	3	61,422	0.00%
2018/07/16	0	17.20	0	0.00	17.25	0	61,815	0.00%
2018/07/13	4	17.38	1	17.30	17.40	3	61,942	0.00%
2018/07/12	1	17.40	4	17.45	17.45	-3	61,850	0.00%
2018/07/11	1	16.95	0	0.00	16.90	1	60,853	0.00%
2018/07/10	0	0.00	2	17.05	17.00	-2	60,529	0.00%
2018/07/09	3	17.62	0	0.00	17.65	3	59,962	0.01%
2018/07/06	7	17.62	3	17.40	17.60	4	59,385	0.01%
2018/07/05	1	17.90	1	17.80	17.95	0	59,016	0.00%
2018/07/04	0	0.00	3	18.05	17.95	-3	58,757	-0.01%
2018/07/03	2	17.90	0	0.00	17.95	2	57,422	0.00%
2018/07/02	30	18.01	8	18.28	18.20	22	56,258	0.04%
2018/06/28	8	16.98	0	0.00	16.95	8	53,852	0.01%
2018/06/26	0	0.00	7	17.55	17.60	-7	52,923	-0.01%
2018/06/25	0	0.00	2	17.65	17.80	-2	52,739	0.00%
2018/06/22	15	17.33	10	17.49	17.80	5	53,187	0.01%
2018/06/21	15	17.77	13	17.73	17.65	2	52,681	0.00%
2018/06/20	2	18.10	7	17.96	18.05	-5	52,687	-0.01%
2018/06/19	0	0.00	47.9	18.34	18.20	-47.9	51,601	-0.09%
2018/06/15	9	18.37	0	0.00	18.65	9	50,388	0.02%
2018/06/14	15	18.16	26	18.14	18.10	-11	49,150	-0.02%
2018/06/13	56	18.09	35.1	17.79	18.50	20.9	46,575	0.04%
2018/06/12	310	16.95	306	16.83	16.85	4	41,408	0.01%	大買/大賣/
2018/06/11	0	0.00	10	16.62	16.80	-10	38,897	-0.03%
2018/06/01	1	16.55	30	16.60	16.45	-29	42,806	-0.07%
2018/05/31	0	0.00	1	16.65	16.65	-1	42,565	0.00%
2018/05/30	30	16.50	14	16.46	16.40	16	41,259	0.04%
2018/05/29	30	16.40	30	16.52	16.45	0	40,752	0.00%
2018/05/28	0	0.00	2	16.30	16.40	-2	40,719	0.00%
2018/05/24	5	16.16	0	0.00	16.20	5	40,466	0.01%
2018/05/22	22	16.32	21	16.54	16.20	1	40,735	0.00%
2018/05/17	10	16.15	10	16.45	16.05	0	42,621	0.00%
2018/05/16	11	16.22	0	0.00	16.30	11	42,780	0.03%
2018/05/14	10	16.05	20	16.30	16.40	-10	44,254	-0.02%
2018/05/11	0	0.00	55	16.20	16.15	-55	44,324	-0.12%
2018/05/10	10	15.95	0	0.00	15.95	10	44,712	0.02%
2018/05/09	1	15.95	9	16.11	16.20	-8	44,941	-0.02%
2018/05/07	10	15.74	3	15.87	15.65	7	45,297	0.02%
2018/05/02	5	16.20	7	16.69	16.25	-2	47,853	0.00%
2018/04/30	10	15.95	16	15.90	16.00	-6	47,249	-0.01%
2018/04/27	0	0.00	13	15.80	15.70	-13	48,718	-0.03%
2018/04/26	22	15.48	38	15.70	15.70	-16	48,783	-0.03%
2018/04/25	62	15.48	17.3	15.55	15.50	44.7	48,010	0.09%
2018/04/24	32	15.42	0	0.00	15.35	32	47,840	0.07%
2018/04/23	10	15.65	10	15.55	15.55	0	47,317	0.00%
2018/04/19	0	0.00	10	15.90	15.85	-10	47,214	-0.02%
2018/04/18	1	15.55	10	15.54	15.60	-9	47,094	-0.02%
2018/04/11	0	0.00	0.6	15.35	15.40	-0.6	48,436	0.00%
2018/04/09	0	0.00	2	15.30	15.25	-2	48,658	0.00%
2018/04/03	2	15.40	0	0.00	15.40	2	48,246	0.00%
2018/03/31	10	15.55	0	0.00	15.50	10	48,238	0.02%
2018/03/30	0	0.00	4	15.40	15.40	-4	48,214	-0.01%
2018/03/28	10	15.40	10	15.40	15.40	0	47,721	0.00%
2018/03/27	0	0.00	2	15.38	15.55	-2	47,941	0.00%
2018/03/26	10	15.10	0	0.00	15.15	10	47,553	0.02%
2018/03/22	2	15.30	1	15.25	15.25	1	46,899	0.00%
2018/03/21	0	0.00	1	15.20	15.20	-1	46,908	0.00%
2018/03/19	0	0.00	33	15.23	15.25	-33	47,551	-0.07%
2018/03/16	0	0.00	10	15.20	15.20	-10	47,298	-0.02%
2018/03/14	0	0.00	3	15.15	15.10	-3	47,026	-0.01%
2018/03/13	0	15.20	0	0.00	15.25	0	47,142	0.00%
2018/03/12	10	15.30	2	15.25	15.25	8	47,420	0.02%
2018/03/09	95	15.50	73	15.20	15.10	22	47,438	0.05%
2018/03/08	0	0.00	69	15.31	15.45	-69	44,986	-0.15%
2018/03/07	4	14.11	0	0.00	14.05	4	42,274	0.01%
2018/03/06	0	0.00	71	14.15	14.15	-71	42,517	-0.17%
2018/03/05	1	13.90	0	0.00	13.90	1	43,161	0.00%
2018/03/01	32	13.95	0	0.00	14.00	32	43,342	0.07%
2018/02/27	2	14.20	24	14.20	14.15	-22	43,319	-0.05%
2018/02/26	1	14.15	4.2	14.11	14.10	-3.2	43,333	-0.01%
2018/02/23	1	14.10	0	0.00	14.15	1	43,532	0.00%
2018/02/22	20	13.95	0	0.00	13.95	20	44,258	0.05%
2018/02/12	30	13.90	0	0.00	13.85	30	45,211	0.07%
2018/02/08	10	14.20	4	14.19	14.15	6	43,708	0.01%
2018/02/07	10	14.20	0	0.00	14.20	10	43,641	0.02%
2018/02/06	16	13.82	0	0.00	13.95	16	43,281	0.04%
2018/02/05	1	14.25	0	14.40	14.40	1	41,960	0.00%
2018/02/02	10	14.55	0	0.00	14.55	10	41,965	0.02%
2018/01/29	1	14.70	0.5	14.50	14.55	0.5	41,629	0.00%
2018/01/26	7	14.47	22.4	14.50	14.60	-15.4	40,979	-0.04%
2018/01/25	3	14.80	3.4	14.69	14.50	-0.4	39,992	0.00%
2018/01/24	1	14.35	0	0.00	14.40	1	37,730	0.00%
2018/01/23	15	14.27	16	14.44	14.60	-1	37,511	0.00%
2018/01/22	12	14.00	0	0.00	14.00	12	35,844	0.03%
2018/01/19	5	14.35	0	0.00	14.20	5	35,161	0.01%
2018/01/18	1	14.30	0	0.00	14.30	1	36,045	0.00%
2018/01/17	10	14.25	0	0.00	14.30	10	35,749	0.03%
2018/01/16	15	14.25	0	0.00	14.30	15	35,618	0.04%
2018/01/10	0	0.00	2	14.70	14.20	-2	35,791	-0.01%
2018/01/09	0	0.00	5	14.75	14.75	-5	35,292	-0.01%
2018/01/05	2	14.40	0	0.00	14.55	2	35,936	0.01%
2018/01/04	20	14.25	0	0.00	14.35	20	36,003	0.06%
2018/01/03	11	14.50	1.1	14.40	14.40	9.9	36,672	0.03%