聯電 (2303)-元大-屏南券商分點個股進出

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
56.8
漲跌
▲0.1
漲幅
+0.18%
成交量
47,587張
產業
上市半導體類股
5149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-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南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
2024/06/18	3.3	56.64	17	56.77	56.80	-13.7	66,849	-0.02%
2024/06/17	3.1	55.70	7.4	56.61	56.70	-4.3	68,203	-0.01%
2024/06/14	8.4	56.42	22.1	56.29	56.30	-13.8	69,720	-0.02%
2024/06/13	22	56.26	84.1	56.32	56.40	-62.1	70,055	-0.09%
2024/06/12	8.5	54.46	1	54.50	54.90	7.5	69,828	0.01%
2024/06/11	0.2	55.10	6	55.13	55.10	-5.9	70,325	-0.01%
2024/06/07	16	54.39	6	54.85	55.10	10	71,327	0.01%
2024/06/06	15.2	53.97	28	54.05	54.20	-12.9	71,877	-0.02%
2024/06/05	53.6	53.52	5.1	53.50	53.50	48.4	72,855	0.07%
2024/06/04	35.4	54.00	12.7	54.24	54.30	22.7	76,468	0.03%
2024/06/03	74.3	54.97	17.2	55.07	55.00	57.1	77,218	0.07%
2024/05/31	34.2	55.89	22.9	55.55	55.00	11.3	76,844	0.01%
2024/05/30	6.3	55.54	17	55.84	55.80	-10.7	74,797	-0.01%
2024/05/29	10.2	56.38	63	56.80	55.90	-52.8	74,439	-0.07%
2024/05/28	27.1	56.70	22.2	56.74	56.40	4.9	73,976	0.01%
2024/05/27	32.9	56.83	60	57.09	56.60	-27.1	73,775	-0.04%
2024/05/24	18.4	54.93	18.5	55.05	54.60	-0.1	72,065	0.00%
2024/05/23	31.1	55.46	107.1	55.63	56.00	-76	71,560	-0.11%	大賣/
2024/05/22	36.1	54.67	119.8	54.74	55.00	-83.8	70,227	-0.12%	大賣/
2024/05/21	12.5	53.67	88.3	53.64	53.90	-75.8	68,422	-0.11%
2024/05/20	5.7	52.71	51	52.93	53.10	-45.3	67,793	-0.07%
2024/05/17	8.2	52.49	62.1	52.45	52.80	-54	67,421	-0.08%
2024/05/16	5.2	52.19	19	52.20	52.10	-13.8	66,864	-0.02%
2024/05/15	1	52.20	14.2	52.11	51.80	-13.2	66,792	-0.02%
2024/05/14	2.1	52.00	4.6	52.15	52.10	-2.5	67,128	0.00%
2024/05/13	14.3	51.81	20.4	52.32	52.40	-6.1	67,375	-0.01%
2024/05/10	3.1	52.09	7.5	52.13	52.20	-4.4	67,804	-0.01%
2024/05/09	5.2	51.74	17.2	51.76	51.90	-12	68,005	-0.02%
2024/05/08	15	51.69	24.3	51.87	51.90	-9.3	68,434	-0.01%
2024/05/07	2	52.00	17.3	51.69	51.60	-15.3	68,473	-0.02%
2024/05/06	5.5	51.75	23	51.77	51.70	-17.5	68,797	-0.03%
2024/05/03	6.2	51.23	26	51.28	51.40	-19.8	71,116	-0.03%
2024/05/02	11	50.37	13	50.41	50.30	-2	73,043	0.00%
2024/04/30	3.1	50.61	39.3	50.95	50.70	-36.2	73,058	-0.05%
2024/04/29	12.2	50.26	5.9	50.35	50.40	6.3	73,076	0.01%
2024/04/26	22.1	50.04	29	50.11	49.80	-7	73,602	-0.01%
2024/04/25	9.2	49.40	3	49.57	49.50	6.2	74,032	0.01%
2024/04/24	26.2	49.57	9.1	49.38	50.20	17.1	74,458	0.02%
2024/04/23	19.3	48.96	7.9	49.01	48.70	11.4	76,035	0.02%
2024/04/22	46.7	48.58	18	48.53	48.90	28.7	76,048	0.04%
2024/04/19	115.6	49.10	18	49.15	49.10	97.6	75,161	0.13%	大買/
2024/04/18	30.4	50.10	12.2	50.10	50.20	18.2	73,577	0.02%
2024/04/17	54.4	50.48	132	50.50	50.30	-77.6	73,397	-0.11%	大賣/
2024/04/16	86.6	50.42	6	50.30	50.10	80.6	73,238	0.11%
2024/04/15	35.3	51.70	1	51.80	51.60	34.3	72,653	0.05%
2024/04/12	8	52.61	31	52.64	52.70	-23	72,756	-0.03%
2024/04/11	48.2	52.42	12.3	52.41	52.50	35.9	73,387	0.05%
2024/04/10	47	53.04	73.9	53.17	53.20	-26.9	73,396	-0.04%
2024/04/09	32.6	52.28	18	52.27	52.40	14.6	72,946	0.02%
2024/04/08	10.1	51.70	12	51.73	52.10	-1.9	73,006	0.00%
2024/04/03	16.3	51.76	6	51.78	51.60	10.3	73,239	0.01%
2024/04/02	27	52.17	17.1	52.41	52.10	10	75,117	0.01%
2024/04/01	73.9	51.86	13.7	51.94	51.70	60.2	77,903	0.08%
2024/03/29	28.3	51.51	42.2	52.19	52.20	-13.9	77,954	-0.02%
2024/03/28	14.3	51.58	46	51.95	52.00	-31.7	76,207	-0.04%
2024/03/27	24.5	51.33	2.3	51.49	51.50	22.2	75,431	0.03%
2024/03/26	41.3	51.19	27	51.41	51.70	14.3	75,505	0.02%
2024/03/25	31.8	51.65	6.8	51.85	51.80	25	75,097	0.03%
2024/03/22	37.5	52.46	26	52.60	52.40	11.5	74,879	0.02%
2024/03/21	8.2	53.35	35.1	53.25	53.30	-26.9	74,276	-0.04%
2024/03/20	39.5	53.47	94.2	53.84	52.90	-54.7	74,520	-0.07%
2024/03/19	8.4	52.65	82.5	52.99	53.00	-74.1	73,230	-0.10%
2024/03/18	37.6	51.26	17	51.42	51.80	20.6	71,714	0.03%
2024/03/15	12.4	52.00	1.1	52.30	51.90	11.4	71,369	0.02%
2024/03/14	24.6	52.44	13.2	52.49	52.60	11.4	70,423	0.02%
2024/03/13	31.7	52.72	86.1	52.64	53.00	-54.4	69,729	-0.08%
2024/03/12	31.9	52.22	101.1	52.17	52.50	-69.2	68,243	-0.10%	大賣/
2024/03/11	53.2	51.54	53.1	51.45	51.60	0.1	67,427	0.00%
2024/03/08	123.8	52.03	258.1	52.11	51.90	-134.2	66,698	-0.20%	大買/大賣/鉅額交易
2024/03/07	134	49.82	76.4	49.95	50.20	57.7	62,693	0.09%	大買/
2024/03/06	41.7	48.98	14.8	49.04	49.20	26.9	61,659	0.04%
2024/03/05	17	48.66	30	48.70	48.75	-13	62,278	-0.02%
2024/03/04	15.2	48.79	3.4	48.80	48.85	11.7	62,581	0.02%
2024/03/01	25.4	48.69	5	48.84	48.30	20.4	63,049	0.03%
2024/02/29	35	48.77	2.3	48.75	48.85	32.7	63,443	0.05%
2024/02/27	16.4	48.35	5.2	48.31	48.15	11.2	63,773	0.02%
2024/02/26	68.4	48.08	6.2	48.02	48.00	62.2	64,159	0.10%
2024/02/23	24.7	48.46	24	48.66	48.15	0.7	64,491	0.00%
2024/02/22	25.2	48.60	4	48.60	48.60	21.2	64,698	0.03%
2024/02/21	20.7	48.70	0	0.00	48.50	20.7	65,535	0.03%
2024/02/20	1.1	49.22	10	49.41	49.25	-8.9	66,158	-0.01%
2024/02/19	12.2	48.90	9	49.10	49.15	3.2	66,110	0.00%
2024/02/16	12.9	48.98	7	49.00	48.85	5.9	66,859	0.01%
2024/02/15	29.1	48.75	39.5	48.91	49.20	-10.4	66,927	-0.02%
2024/02/05	54.5	48.10	2	48.10	48.10	52.5	66,721	0.08%
2024/02/02	32.9	48.69	6	48.58	48.55	26.9	66,104	0.04%
2024/02/01	37.3	48.57	9	49.08	49.05	28.3	65,646	0.04%
2024/01/31	32.7	49.06	12	49.06	49.00	20.7	65,526	0.03%
2024/01/30	6	49.72	7	49.77	49.60	-1	65,156	0.00%
2024/01/29	30.8	49.57	13	49.55	49.45	17.8	65,518	0.03%
2024/01/26	129.9	50.24	30	50.27	49.80	99.9	65,879	0.15%	大買/
2024/01/25	18.2	51.79	132.7	51.81	52.30	-114.5	63,715	-0.18%	大賣/鉅額交易
2024/01/24	22.1	50.56	19.8	50.52	50.60	2.2	61,359	0.00%
2024/01/23	7	50.16	4	50.28	50.20	3	61,082	0.00%
2024/01/22	12.1	49.89	20.5	50.05	50.30	-8.5	60,811	-0.01%
2024/01/19	19.9	48.64	14	49.24	49.20	5.9	60,302	0.01%
2024/01/18	15.9	47.90	26	48.20	48.10	-10.1	60,777	-0.02%
2024/01/17	84.2	49.19	7	49.05	48.60	77.2	60,163	0.13%
2024/01/16	18.1	50.42	9.2	50.71	50.80	8.9	58,994	0.02%
2024/01/15	11	50.47	25.1	50.60	50.80	-14.1	58,940	-0.02%
2024/01/12	21.2	49.90	6	49.92	50.10	15.2	60,049	0.03%
2024/01/11	25.2	50.10	8	50.18	50.10	17.2	61,243	0.03%
2024/01/10	13.5	50.21	6.5	50.18	50.10	7	62,939	0.01%
2024/01/09	6.1	50.28	10.2	50.30	50.10	-4.1	64,030	-0.01%
2024/01/08	23.5	50.36	8.2	50.56	50.50	15.3	64,221	0.02%
2024/01/05	10.1	51.29	30	51.32	50.80	-20	63,859	-0.03%
2024/01/04	42.1	50.32	5.3	50.68	50.80	36.8	63,260	0.06%
2024/01/03	38.2	50.71	30	50.75	50.60	8.2	63,649	0.01%
2024/01/02	28.1	51.65	6	51.75	51.90	22.1	62,678	0.04%
2023/12/29	9.2	52.41	15.2	52.27	52.60	-6	62,364	-0.01%
2023/12/28	39.8	53.70	80.9	53.66	52.50	-41	62,473	-0.07%
2023/12/27	51.7	52.36	189.4	52.78	53.50	-137.6	60,284	-0.23%	大賣/鉅額交易
2023/12/26	4.2	50.51	17.7	50.71	50.80	-13.5	57,039	-0.02%
2023/12/25	0.1	50.20	69.3	50.18	50.20	-69.2	56,588	-0.12%
2023/12/22	2	49.45	43	49.74	50.00	-41	56,655	-0.07%
2023/12/21	36.3	49.04	0	0.00	49.40	36.3	56,926	0.06%
2023/12/20	3.4	49.78	7	49.89	49.85	-3.6	56,582	-0.01%
2023/12/19	5	49.80	17	49.69	50.00	-12	56,166	-0.02%
2023/12/18	5.5	50.07	34.1	50.33	50.60	-28.6	55,779	-0.05%
2023/12/15	38.3	50.62	33	50.75	50.70	5.3	55,304	0.01%
2023/12/14	25.1	50.33	40.2	50.30	50.40	-15.1	54,273	-0.03%
2023/12/13	3.2	49.59	14.7	49.93	50.20	-11.5	54,124	-0.02%
2023/12/12	2.8	49.40	65.2	49.68	49.90	-62.4	54,014	-0.12%
2023/12/11	3	48.88	5	49.13	49.05	-2	53,655	0.00%
2023/12/08	34.1	48.66	14	48.83	48.55	20.1	53,900	0.04%
2023/12/07	10.1	48.51	4.5	48.47	48.45	5.6	53,944	0.01%
2023/12/06	8.5	49.11	3	48.97	48.90	5.5	53,771	0.01%
2023/12/05	15	49.36	22.4	49.67	49.20	-7.3	53,612	-0.01%
2023/12/04	1	49.95	17.6	50.08	50.20	-16.6	53,277	-0.03%
2023/12/01	12	49.42	10	49.52	49.70	2	53,189	0.00%
2023/11/30	1.1	49.65	15	49.54	48.90	-13.9	52,849	-0.03%
2023/11/29	4	49.51	34	49.52	49.20	-30	51,770	-0.06%
2023/11/28	47	49.11	22	49.28	49.05	25	51,238	0.05%
2023/11/27	5.4	50.06	3.1	50.09	49.50	2.3	50,966	0.00%
2023/11/24	10.3	50.71	20.3	50.88	50.30	-10	50,546	-0.02%
2023/11/22	6.1	50.10	17.5	50.00	50.00	-11.4	50,133	-0.02%
2023/11/21	23.4	50.23	27.4	50.37	50.30	-3.9	49,710	-0.01%
2023/11/20	76.5	50.54	42.5	50.44	50.30	34	49,228	0.07%
2023/11/17	1	49.65	113.2	49.73	49.75	-112.2	48,277	-0.23%	大賣/鉅額交易
2023/11/16	7.2	48.63	22.6	48.79	48.80	-15.4	46,914	-0.03%
2023/11/15	12.2	48.99	130.7	48.83	49.10	-118.5	46,783	-0.25%	大賣/鉅額交易
2023/11/14	8.3	48.47	2	48.60	48.55	6.3	46,177	0.01%
2023/11/13	5	48.80	11.3	49.28	48.95	-6.3	46,405	-0.01%
2023/11/10	0.1	48.30	0	0.00	48.55	0.1	46,824	0.00%
2023/11/09	7	48.46	6	48.53	48.60	1	46,765	0.00%
2023/11/08	26	48.79	22.1	48.52	48.50	3.9	46,739	0.01%
2023/11/07	8	48.91	11	49.09	49.40	-3	46,051	-0.01%
2023/11/06	10	49.45	8.6	49.55	49.40	1.4	46,152	0.00%
2023/11/03	16	48.91	83.6	49.02	49.40	-67.6	45,578	-0.15%
2023/11/02	12.3	47.88	88.5	48.06	48.25	-76.2	45,131	-0.17%
2023/11/01	18.2	46.90	10.3	46.89	47.00	7.9	44,734	0.02%
2023/10/31	15.2	46.22	3.3	46.38	46.20	12	44,740	0.03%
2023/10/30	36.4	46.54	3.3	46.49	46.40	33.2	44,581	0.07%
2023/10/27	61.9	46.73	8.8	46.66	46.60	53.1	44,409	0.12%
2023/10/26	97.9	46.98	12	47.00	46.80	85.9	44,583	0.19%
2023/10/25	25	48.79	31.7	48.79	49.05	-6.7	43,762	-0.02%
2023/10/24	9.4	48.01	38.5	48.15	48.30	-29.1	43,877	-0.07%
2023/10/23	13.3	48.71	19	48.73	48.60	-5.7	43,335	-0.01%
2023/10/20	26.6	49.24	50.3	49.00	48.70	-23.7	43,167	-0.05%
2023/10/19	53	49.18	110	49.04	49.30	-57	42,417	-0.13%	大賣/
2023/10/18	33.3	48.84	102.2	48.64	48.45	-68.8	42,333	-0.16%	大賣/
2023/10/17	45.8	47.85	42.5	48.05	48.20	3.3	41,632	0.01%
2023/10/16	17.1	47.30	67.2	47.19	47.15	-50.1	40,684	-0.12%
2023/10/13	8.3	46.87	11	46.72	47.00	-2.7	40,088	-0.01%
2023/10/12	1	47.00	14.5	46.75	47.00	-13.5	40,182	-0.03%
2023/10/11	2.1	46.25	103.2	46.44	46.90	-101.2	40,418	-0.25%	大賣/鉅額交易
2023/10/06	18.1	45.35	6	45.22	45.20	12.1	39,960	0.03%
2023/10/05	13.2	44.97	5.2	44.88	45.15	8.1	40,703	0.02%
2023/10/04	155.9	44.11	7	44.14	44.10	148.9	40,473	0.37%	大買/鉅額交易
2023/10/03	2.1	45.60	21	45.60	45.25	-18.9	40,118	-0.05%
2023/10/02	29.1	45.71	16	45.71	45.75	13	40,401	0.03%
2023/09/28	14	45.01	10.5	45.01	45.20	3.5	40,655	0.01%
2023/09/27	4.2	44.25	3	44.32	44.40	1.2	40,657	0.00%
2023/09/26	44	44.98	12	45.05	44.75	32	40,522	0.08%
2023/09/25	14	45.61	11	46.02	45.65	3	40,565	0.01%
2023/09/22	44.3	45.22	0	0.00	45.35	44.3	40,713	0.11%
2023/09/21	20	45.74	5	45.60	45.65	15	41,037	0.04%
2023/09/20	13.1	45.89	17	45.84	45.90	-3.9	41,077	-0.01%
2023/09/19	12	46.35	6	46.37	46.20	6	42,706	0.01%
2023/09/18	18.3	46.60	6.1	46.65	46.50	12.2	43,828	0.03%
2023/09/15	18	47.06	17	47.28	47.60	1	44,489	0.00%
2023/09/14	9.1	47.34	7	47.31	47.35	2.1	44,912	0.00%
2023/09/13	19.4	47.17	36.1	47.21	47.10	-16.7	45,178	-0.04%
2023/09/12	11.1	46.00	17	46.49	46.80	-5.9	45,848	-0.01%
2023/09/11	0	0.00	5	45.80	46.05	-5	46,517	-0.01%
2023/09/08	2	45.60	17.4	45.70	45.70	-15.4	46,937	-0.03%
2023/09/07	7.5	45.97	13	45.81	45.75	-5.5	47,520	-0.01%
2023/09/06	20	46.57	37	46.55	46.70	-17	47,631	-0.04%
2023/09/05	14	46.26	17.4	46.30	46.55	-3.4	47,864	-0.01%
2023/09/04	6.1	45.90	4	45.96	46.00	2.1	47,972	0.00%
2023/09/01	13.5	45.90	57.2	45.88	45.95	-43.7	48,286	-0.09%
2023/08/31	32.5	46.02	3.4	45.83	45.50	29.1	48,367	0.06%
2023/08/30	20.3	46.05	14	46.13	46.40	6.3	47,763	0.01%
2023/08/29	30.1	45.37	7	45.34	45.30	23.1	47,760	0.05%
2023/08/28	21	45.16	58.7	45.54	44.80	-37.7	48,065	-0.08%
2023/08/25	20.1	43.76	5	44.05	43.50	15.1	48,382	0.03%
2023/08/24	0.2	44.27	9.3	44.20	44.35	-9.1	48,687	-0.02%
2023/08/23	4.5	43.21	17	43.46	43.40	-12.5	49,413	-0.03%
2023/08/22	2.2	43.68	1	43.70	43.60	1.2	50,899	0.00%
2023/08/21	20	43.76	1	43.65	43.65	19	51,292	0.04%
2023/08/18	11.4	44.06	4.1	44.17	43.80	7.3	51,363	0.01%
2023/08/17	23.4	43.06	6	43.07	43.60	17.4	51,423	0.03%
2023/08/16	95.6	43.94	14	43.65	43.75	81.6	51,756	0.16%
2023/08/15	1	45.45	23.2	45.18	45.45	-22.2	51,372	-0.04%
2023/08/14	13.2	44.99	14	44.96	45.00	-0.8	51,747	0.00%
2023/08/11	7.2	45.55	5	45.70	45.35	2.2	51,960	0.00%
2023/08/10	23.7	45.19	0	0.00	45.15	23.7	52,309	0.05%
2023/08/09	1.4	45.56	3.6	45.58	45.60	-2.2	52,419	0.00%
2023/08/08	14.3	45.66	1	45.60	45.55	13.3	52,596	0.03%
2023/08/07	4.2	46.50	6	46.43	46.40	-1.9	52,111	0.00%
2023/08/04	23.1	46.17	2	46.45	46.50	21.1	52,100	0.04%
2023/08/02	14.6	46.68	3	47.33	46.65	11.6	51,910	0.02%
2023/08/01	52.1	46.99	41	47.00	47.00	11.1	51,793	0.02%
2023/07/31	26.4	46.87	35.1	46.94	47.00	-8.7	51,742	-0.02%
2023/07/28	46.2	47.05	20.1	47.06	47.05	26.1	51,299	0.05%
2023/07/27	21.5	46.17	11.5	45.97	46.15	10.1	50,951	0.02%
2023/07/26	33.2	45.49	0	0.00	45.10	33.2	50,457	0.07%
2023/07/25	4.3	45.65	13	45.73	45.65	-8.7	50,792	-0.02%
2023/07/24	20.5	45.28	3.2	45.27	45.05	17.3	51,237	0.03%
2023/07/21	59.8	45.04	15	45.11	45.20	44.8	51,512	0.09%
2023/07/20	91.2	46.27	3.2	46.25	46.10	88	50,891	0.17%
2023/07/19	31.6	47.73	23	47.63	47.50	8.6	50,217	0.02%
2023/07/18	2	48.30	6	48.23	48.20	-4	50,068	-0.01%
2023/07/17	16.1	48.10	12	48.40	48.45	4	50,269	0.01%
2023/07/14	11	48.34	17	48.39	48.25	-6	50,198	-0.01%
2023/07/13	19.4	47.80	5.1	48.08	47.50	14.3	49,948	0.03%
2023/07/12	55.1	47.68	1	47.75	47.75	54.1	49,589	0.11%
2023/07/11	13	48.27	1	48.25	48.50	12	49,285	0.02%
2023/07/10	32.4	48.37	0	0.00	48.10	32.4	49,409	0.07%
2023/07/07	38	48.41	22.1	48.39	48.35	15.9	49,440	0.03%
2023/07/06	14.2	48.28	4.1	48.31	48.15	10.1	49,485	0.02%
2023/07/05	6.2	48.53	1	48.95	48.35	5.2	49,102	0.01%
2023/07/04	11.5	48.64	16	48.52	48.80	-4.5	48,930	-0.01%
2023/07/03	25.7	48.56	2.2	48.79	48.25	23.5	48,882	0.05%
2023/06/30	44.3	48.24	12	48.20	48.50	32.3	48,650	0.07%
2023/06/29	38.9	48.67	6	48.61	48.50	32.9	48,579	0.07%
2023/06/28	8.2	49.34	1.8	49.39	49.10	6.5	48,786	0.01%
2023/06/27	112.5	49.51	1	49.65	49.05	111.5	49,055	0.23%	大買/鉅額交易
2023/06/26	23.6	53.42	160.9	53.38	53.30	-137.3	47,546	-0.29%	大賣/鉅額交易
2023/06/21	3.1	53.35	18.2	53.36	53.90	-15.1	46,775	-0.03%
2023/06/20	3.4	53.75	17.1	53.71	53.70	-13.7	46,307	-0.03%
2023/06/19	3.5	53.88	11.3	53.96	53.80	-7.8	46,071	-0.02%
2023/06/16	11	53.76	12.8	53.71	54.50	-1.8	46,110	0.00%
2023/06/15	8.4	54.07	58.5	54.32	54.50	-50.2	45,776	-0.11%
2023/06/14	11.3	53.43	40.4	53.44	53.50	-29.1	46,053	-0.06%
2023/06/13	7.2	53.01	43.7	53.14	53.20	-36.5	45,842	-0.08%
2023/06/12	3.3	52.40	50.1	52.32	52.60	-46.7	45,704	-0.10%
2023/06/09	4.3	51.87	120	51.97	52.30	-115.7	46,070	-0.25%	大賣/鉅額交易
2023/06/08	1.7	51.47	11.8	51.58	51.50	-10.1	46,038	-0.02%
2023/06/07	36	51.36	21	51.36	51.30	15	46,155	0.03%
2023/06/06	8.2	50.52	2	50.55	50.50	6.2	47,160	0.01%
2023/06/05	13.1	50.92	7	51.10	50.90	6.1	47,397	0.01%
2023/06/02	114	51.15	13.3	51.31	51.40	100.7	47,651	0.21%	大買/
2023/06/01	47.4	50.77	12	50.78	50.80	35.4	47,768	0.07%
2023/05/31	7.1	51.45	11.3	51.55	51.80	-4.2	47,455	-0.01%
2023/05/30	33.3	51.64	138.6	51.67	51.60	-105.3	46,410	-0.23%	大賣/鉅額交易
2023/05/29	213.3	51.43	27.2	51.60	51.20	186.1	47,045	0.40%	大買/鉅額交易
2023/05/26	7.5	49.67	76.1	50.20	50.40	-68.6	46,757	-0.15%
2023/05/25	4.7	48.89	2	48.90	48.90	2.7	45,807	0.01%
2023/05/24	3.5	48.97	18	49.00	49.15	-14.5	45,945	-0.03%
2023/05/23	67.9	48.96	0	0.00	48.90	67.9	45,974	0.15%
2023/05/22	29.5	48.79	2	48.80	48.90	27.5	46,090	0.06%
2023/05/19	27.2	49.88	6.6	50.00	50.00	20.6	45,463	0.05%
2023/05/18	3.6	50.02	19.1	49.97	50.20	-15.4	45,500	-0.03%
2023/05/17	8.5	48.91	2	49.18	49.25	6.5	45,719	0.01%
2023/05/16	14.8	48.76	4	48.85	48.80	10.7	45,591	0.02%
2023/05/15	25.9	48.23	0.5	48.70	48.10	25.4	45,954	0.06%
2023/05/12	7.4	49.33	0	49.45	48.70	7.4	46,241	0.02%
2023/05/11	7.4	49.33	0	49.45	49.20	7.4	46,538	0.02%
2023/05/10	5.6	49.48	6.3	49.47	49.45	-0.7	47,649	0.00%
2023/05/09	3	49.85	5.1	50.10	49.95	-2.1	48,103	0.00%
2023/05/08	1.5	50.02	6	50.27	50.00	-4.5	48,795	-0.01%
2023/05/05	5.1	49.58	2.2	49.70	49.60	2.9	49,380	0.01%
2023/05/04	7.1	49.56	1.3	49.70	49.65	5.8	50,924	0.01%
2023/05/03	3	49.70	22	49.62	49.95	-19	52,390	-0.04%
2023/05/02	2.2	49.55	40.4	49.74	49.85	-38.2	54,196	-0.07%
2023/04/28	32.1	49.32	44	49.58	49.10	-11.9	58,002	-0.02%
2023/04/27	50.2	48.83	97.2	49.00	48.85	-47	59,081	-0.08%
2023/04/26	14.5	48.16	0.1	48.60	48.40	14.4	59,163	0.02%
2023/04/25	27.3	48.76	2	48.95	48.50	25.3	59,177	0.04%
2023/04/24	31.1	49.63	4	49.56	49.60	27.1	59,153	0.05%
2023/04/21	47.5	50.50	0	0.00	50.10	47.5	59,515	0.08%
2023/04/20	21.7	50.79	2	50.75	50.70	19.7	60,371	0.03%
2023/04/19	23.6	51.27	31.6	51.24	51.20	-8	61,721	-0.01%
2023/04/18	16.3	52.30	43	52.23	52.10	-26.7	61,911	-0.04%
2023/04/17	0.2	51.69	106.3	51.97	52.00	-106.1	61,725	-0.17%	大賣/鉅額交易
2023/04/14	29.6	51.50	7.4	51.48	51.30	22.2	61,602	0.04%
2023/04/13	12	51.56	19.1	51.87	51.60	-7.1	61,446	-0.01%
2023/04/12	3	51.90	17	51.98	52.10	-14	61,319	-0.02%
2023/04/11	63.7	51.60	23.3	51.51	51.60	40.4	61,273	0.07%
2023/04/10	1.4	52.16	0	0.00	52.10	1.4	61,424	0.00%
2023/04/07	1	52.40	32	52.59	52.40	-31	61,520	-0.05%
2023/04/06	1.1	52.51	5.2	52.55	52.80	-4.2	61,606	-0.01%
2023/03/31	8.1	52.79	32.5	52.80	52.90	-24.4	61,721	-0.04%
2023/03/30	7.2	52.01	13	52.15	52.10	-5.8	61,947	-0.01%
2023/03/29	45.2	51.40	8	51.49	51.50	37.2	62,236	0.06%
2023/03/28	4.4	52.36	7	52.46	52.20	-2.6	62,542	0.00%
2023/03/27	0.1	52.57	1	53.00	53.00	-0.9	63,106	0.00%
2023/03/24	9.2	52.88	28	52.85	53.10	-18.8	64,133	-0.03%
2023/03/23	6	52.73	26	53.11	53.30	-20	64,055	-0.03%
2023/03/22	28	53.27	49.4	53.36	53.50	-21.4	63,972	-0.03%
2023/03/21	4.2	53.21	8.3	52.92	52.80	-4.1	64,010	-0.01%
2023/03/20	8	53.29	9.2	53.04	53.20	-1.2	63,684	0.00%
2023/03/17	9	52.83	84.2	52.91	53.20	-75.2	63,549	-0.12%
2023/03/16	10	51.50	32.8	51.80	52.00	-22.8	63,275	-0.04%
2023/03/15	4.2	51.93	39.1	51.72	51.70	-34.9	63,887	-0.05%
2023/03/14	24.2	51.09	7	51.49	50.70	17.2	63,660	0.03%
2023/03/13	18	52.02	28.4	51.85	52.50	-10.4	63,199	-0.02%
2023/03/10	5.2	51.84	32.6	52.04	52.00	-27.5	63,256	-0.04%
2023/03/09	10.6	52.94	24.2	52.92	52.50	-13.6	63,730	-0.02%
2023/03/08	4.7	51.82	19.6	51.89	52.10	-14.9	63,064	-0.02%
2023/03/07	4.3	51.43	6.5	51.38	51.60	-2.2	63,213	0.00%
2023/03/06	5	51.80	37.6	51.86	51.90	-32.6	63,796	-0.05%
2023/03/03	3.3	51.30	42.3	51.47	51.30	-39	63,470	-0.06%
2023/03/02	12	50.99	9.1	50.80	50.70	2.9	63,498	0.00%
2023/03/01	50	50.66	77.1	51.05	51.30	-27.1	63,593	-0.04%
2023/02/24	6.8	50.34	18	50.36	49.95	-11.2	63,125	-0.02%
2023/02/23	63.1	50.03	7	50.40	50.20	56.1	62,749	0.09%
2023/02/22	11	49.55	0	0.00	49.55	11	62,829	0.02%
2023/02/21	1.5	50.63	8	50.56	50.60	-6.5	63,543	-0.01%
2023/02/20	0	0.00	15.3	50.53	50.50	-15.3	65,229	-0.02%
2023/02/17	15	49.62	17	49.91	50.00	-2	67,684	0.00%
2023/02/16	11.1	50.00	14.2	50.19	50.10	-3.1	69,167	0.00%
2023/02/15	2	49.93	41	50.06	49.90	-39	71,420	-0.05%
2023/02/14	4	50.53	17	50.31	50.40	-13	71,578	-0.02%
2023/02/13	11	49.60	9.2	49.95	49.75	1.8	72,621	0.00%
2023/02/10	8.5	50.73	36	50.71	50.80	-27.5	72,705	-0.04%
2023/02/09	7.3	50.29	19	50.62	50.50	-11.7	72,930	-0.02%
2023/02/08	5.4	50.01	82.3	50.43	50.50	-76.9	72,529	-0.11%
2023/02/07	7	48.71	16.1	49.00	49.15	-9.1	71,599	-0.01%
2023/02/06	10.2	49.46	91.8	49.32	49.05	-81.7	71,350	-0.11%
2023/02/03	3	50.10	73	50.08	50.10	-70	70,869	-0.10%
2023/02/02	13.2	50.18	108.7	50.25	50.40	-95.5	70,674	-0.14%	大賣/
2023/02/01	7.7	49.34	75.9	49.29	49.25	-68.2	69,674	-0.10%
2023/01/31	44.2	48.43	101.8	48.64	48.80	-57.6	69,277	-0.08%	大賣/
2023/01/30	13.6	48.20	186	48.17	48.80	-172.4	68,718	-0.25%	大賣/鉅額交易
2023/01/17	49	45.70	149.7	45.81	45.95	-100.7	65,912	-0.15%	大賣/
2023/01/16	2.1	44.87	18	45.03	44.90	-15.9	65,567	-0.02%
2023/01/13	6	45.38	45.1	45.38	45.40	-39.1	65,969	-0.06%
2023/01/12	7	45.14	15	45.16	45.15	-8	66,748	-0.01%
2023/01/11	10	45.12	14	45.26	45.15	-4	66,958	-0.01%
2023/01/10	40.7	44.53	102.5	44.76	45.00	-61.8	66,886	-0.09%	大賣/
2023/01/09	17	43.79	184.6	44.10	44.50	-167.6	66,611	-0.25%	大賣/鉅額交易
2023/01/06	35.8	42.07	50.5	42.03	42.40	-14.7	66,566	-0.02%
2023/01/05	7	41.54	3.5	41.42	41.25	3.5	66,827	0.01%
2023/01/03	11	41.31	3	41.43	41.40	8	68,970	0.01%
2022/12/30	5.3	41.02	5	41.21	40.70	0.3	69,173	0.00%
2022/12/29	9.2	40.62	39	40.70	40.75	-29.9	69,611	-0.04%
2022/12/28	44.3	40.98	0	0.00	40.80	44.3	70,633	0.06%
2022/12/27	12.4	42.27	4.7	42.07	41.85	7.7	71,055	0.01%
2022/12/26	3	41.87	2	41.95	41.90	1	71,628	0.00%
2022/12/23	99.1	41.97	5.6	41.95	41.95	93.6	72,605	0.13%
2022/12/22	3.9	42.74	18.1	42.92	42.85	-14.2	72,816	-0.02%
2022/12/21	7	42.06	3.1	41.90	42.00	4	73,160	0.01%
2022/12/20	33.4	42.27	17	42.70	41.85	16.4	72,984	0.02%
2022/12/19	63.8	43.07	3.4	43.21	42.95	60.4	72,774	0.08%
2022/12/16	14	43.21	10	43.61	44.30	4	72,147	0.01%
2022/12/15	8	44.03	14	44.23	44.25	-6	71,487	-0.01%
2022/12/14	3.1	44.06	93.1	44.18	44.45	-90	71,689	-0.13%
2022/12/13	88.1	43.77	5.9	44.02	43.80	82.2	71,500	0.11%
2022/12/12	36.1	43.35	21.2	43.45	43.50	14.9	71,117	0.02%
2022/12/09	38	43.48	31	43.57	43.50	7	71,659	0.01%
2022/12/08	58.3	42.73	14	42.70	42.50	44.3	71,457	0.06%
2022/12/07	40.1	43.90	23.7	44.09	43.65	16.4	71,083	0.02%
2022/12/06	8.9	45.02	5	44.84	44.50	3.9	70,474	0.01%
2022/12/05	11.5	45.63	5.5	45.73	45.40	6	70,948	0.01%
2022/12/02	9.4	45.10	6.4	45.28	45.50	3	71,065	0.00%
2022/12/01	21.3	46.23	22.6	46.20	45.60	-1.3	71,111	0.00%
2022/11/30	6	44.34	10	44.58	45.80	-4	70,516	-0.01%
2022/11/29	7	44.16	13	44.35	44.65	-6	70,966	-0.01%
2022/11/28	24.3	44.53	11.3	44.48	44.40	13	70,825	0.02%
2022/11/25	7.1	45.88	9	45.93	45.80	-1.9	70,190	0.00%
2022/11/24	12.1	46.06	21.5	45.97	46.20	-9.4	70,411	-0.01%
2022/11/23	13.5	46.34	27.5	46.30	46.10	-14.1	70,364	-0.02%
2022/11/22	4.5	45.90	82.7	45.98	46.10	-78.2	70,899	-0.11%
2022/11/21	5	45.77	99.2	45.83	45.65	-94.2	70,507	-0.13%
2022/11/18	26	46.03	29.1	45.92	45.60	-3.1	70,432	0.00%
2022/11/17	56	44.76	79.6	44.89	45.60	-23.6	69,792	-0.03%
2022/11/16	52.5	45.49	126	45.45	45.25	-73.6	69,233	-0.11%	大賣/
2022/11/15	20.4	46.49	81.8	46.42	46.60	-61.4	67,956	-0.09%
2022/11/14	9.3	44.76	64.8	44.64	44.90	-55.6	65,288	-0.09%
2022/11/11	42.1	44.24	155.7	44.22	44.00	-113.6	63,764	-0.18%	大賣/鉅額交易
2022/11/10	11.5	41.29	37.4	41.29	41.65	-25.9	61,345	-0.04%
2022/11/09	19	41.05	145.8	41.19	41.45	-126.8	61,188	-0.21%	大賣/鉅額交易
2022/11/08	4	40.20	25.5	40.29	40.15	-21.5	60,949	-0.04%
2022/11/07	29.4	39.96	21	39.89	40.05	8.4	61,076	0.01%
2022/11/04	23	38.93	2	38.80	38.90	21	61,185	0.03%
2022/11/03	7	38.96	6	38.98	39.00	1	61,675	0.00%
2022/11/02	8	39.17	18.3	39.42	39.35	-10.3	62,032	-0.02%
2022/11/01	8	39.12	1	39.10	39.05	7	62,539	0.01%
2022/10/31	1	39.20	24	39.05	39.10	-23	64,566	-0.04%
2022/10/28	14.1	38.48	0.1	38.50	38.30	14	64,934	0.02%
2022/10/27	15.1	38.60	70.5	38.72	39.25	-55.4	64,783	-0.09%
2022/10/26	61.7	38.63	9	38.71	38.10	52.7	64,467	0.08%
2022/10/25	35	39.68	41.2	39.90	39.45	-6.2	63,463	-0.01%
2022/10/24	11	40.04	53	40.46	39.40	-42	63,758	-0.07%
2022/10/21	29	39.47	18	39.46	39.05	11	64,517	0.02%
2022/10/20	7	38.13	82.8	38.52	39.50	-75.8	64,802	-0.12%
2022/10/19	16	38.43	35	38.63	38.20	-19	65,570	-0.03%
2022/10/18	9	38.31	5.1	38.38	38.25	3.9	66,109	0.01%
2022/10/17	25.1	37.43	3	37.78	37.75	22.1	66,884	0.03%
2022/10/14	3	38.15	77.1	38.19	38.70	-74.1	67,924	-0.11%
2022/10/13	25	36.67	77	36.72	36.40	-52	67,231	-0.08%
2022/10/12	11	35.99	16	36.22	36.70	-5	66,889	-0.01%
2022/10/11	51.3	35.81	12	35.96	35.40	39.3	67,061	0.06%
2022/10/07	43	38.19	4	38.18	38.05	39	66,992	0.06%
2022/10/06	3	38.77	14	38.58	38.95	-11	67,981	-0.02%
2022/10/05	47.2	38.77	76	38.75	38.30	-28.8	68,905	-0.04%
2022/10/04	93.5	37.49	80.5	37.02	37.70	13	69,360	0.02%
2022/10/03	13.8	35.26	11	35.37	35.35	2.8	69,391	0.00%
2022/09/30	102.3	35.51	20	35.59	35.75	82.3	70,286	0.12%	大買/
2022/09/29	26.3	36.66	21	36.82	36.55	5.3	71,755	0.01%
2022/09/28	21.2	36.83	23	36.87	36.20	-1.8	72,673	0.00%
2022/09/27	7	36.99	41	37.18	37.30	-34	72,864	-0.05%
2022/09/26	58.4	37.20	27.5	37.40	36.85	30.9	73,987	0.04%
2022/09/23	31.3	38.47	2	38.45	38.30	29.3	75,116	0.04%
2022/09/22	56.4	38.78	1	38.90	38.75	55.4	76,345	0.07%
2022/09/21	22.1	39.68	19	39.58	39.60	3.1	76,558	0.00%
2022/09/20	5	40.13	16.1	40.17	40.15	-11.1	76,660	-0.01%
2022/09/19	22.6	39.84	4	39.96	39.95	18.6	77,520	0.02%
2022/09/16	32.1	40.06	1.3	40.17	39.95	30.8	78,625	0.04%
2022/09/15	4	40.46	7	40.54	40.40	-3	81,067	0.00%
2022/09/14	9.1	39.99	22.2	40.05	40.15	-13.1	83,675	-0.02%
2022/09/13	5	40.60	11	40.69	40.75	-6	84,943	-0.01%
2022/09/12	11.1	40.37	49.3	40.40	40.15	-38.2	86,336	-0.04%
2022/09/08	44	39.29	3	39.38	39.30	41	87,719	0.05%
2022/09/07	35	39.33	8	39.40	39.20	27	88,067	0.03%
2022/09/06	24	39.93	6	39.93	39.95	18	88,113	0.02%
2022/09/05	37.3	39.79	10	39.58	39.80	27.3	88,579	0.03%
2022/09/02	7	40.52	45	40.60	40.50	-38	88,449	-0.04%
2022/09/01	7.2	40.30	16.1	40.48	40.45	-8.9	88,335	-0.01%
2022/08/31	2	40.05	7	40.90	41.10	-5	88,321	-0.01%
2022/08/30	3	40.22	8	40.29	40.40	-5	88,719	-0.01%
2022/08/29	51.1	39.73	0.2	39.95	39.95	50.9	89,126	0.06%
2022/08/26	13.3	41.64	7.2	41.87	41.30	6.1	89,332	0.01%
2022/08/25	8	41.43	18	41.45	41.40	-10	89,453	-0.01%
2022/08/24	17	41.07	0	0.00	40.90	17	89,728	0.02%
2022/08/23	59.1	40.97	28	40.86	40.80	31.1	90,635	0.03%
2022/08/22	28	41.97	8	41.91	41.85	20	90,560	0.02%
2022/08/19	5	42.85	19	42.82	43.00	-14	90,409	-0.02%
2022/08/18	8	42.18	4	42.43	42.50	4	90,486	0.00%
2022/08/17	57.7	42.89	43	42.91	42.85	14.7	90,822	0.02%
2022/08/16	79.3	43.28	98	43.16	43.05	-18.8	91,227	-0.02%
2022/08/15	104.7	43.09	97.3	43.27	43.50	7.4	91,178	0.01%	大買/
2022/08/12	29	42.07	73.7	42.00	42.35	-44.7	90,654	-0.05%
2022/08/11	26.7	41.51	66.5	41.68	41.70	-39.8	90,916	-0.04%
2022/08/10	29.3	40.26	10	40.35	40.30	19.3	91,136	0.02%
2022/08/09	35	40.70	14	40.91	41.05	21	91,634	0.02%
2022/08/08	100.2	41.38	42.1	41.38	41.05	58.1	92,554	0.06%
2022/08/05	113.8	41.64	176.5	41.72	42.15	-62.7	92,613	-0.07%	大買/大賣/
2022/08/04	7.2	39.76	44.3	39.85	40.00	-37.1	91,184	-0.04%
2022/08/03	9	39.23	44.1	39.10	39.30	-35.1	91,270	-0.04%
2022/08/02	49.1	39.05	5	39.11	39.10	44.1	91,943	0.05%
2022/08/01	24.3	39.93	4.8	39.84	40.30	19.5	91,812	0.02%
2022/07/29	0.4	39.96	71.1	40.02	40.15	-70.7	92,473	-0.08%
2022/07/28	49.4	39.51	27.4	39.69	38.80	22	92,385	0.02%
2022/07/27	31.8	38.80	40.5	38.53	39.45	-8.7	90,963	-0.01%
2022/07/26	124.4	38.94	31.3	39.05	38.60	93.1	90,552	0.10%	大買/
2022/07/25	46	40.61	11.1	40.66	40.50	34.9	90,980	0.04%
2022/07/22	43	42.59	23.6	42.45	42.45	19.4	93,192	0.02%
2022/07/21	46.4	42.02	67.3	41.91	42.80	-21	93,101	-0.02%
2022/07/20	29	40.83	14.5	40.80	40.75	14.5	91,669	0.02%
2022/07/19	13.1	39.84	5	39.90	39.90	8.1	92,241	0.01%
2022/07/18	39	39.86	82.7	39.94	40.00	-43.7	92,149	-0.05%
2022/07/15	52.2	39.00	63.1	39.18	38.95	-10.9	91,532	-0.01%
2022/07/14	137.8	38.73	39.1	38.71	38.80	98.7	91,037	0.11%	大買/
2022/07/13	36.2	38.26	23.2	38.46	38.05	13	90,434	0.01%
2022/07/12	48.5	37.10	38.8	37.21	36.75	9.7	89,725	0.01%
2022/07/11	15.7	38.79	28	38.60	38.60	-12.4	89,168	-0.01%
2022/07/08	81.8	40.34	53.1	40.36	39.70	28.7	88,916	0.03%
2022/07/07	56	39.01	134.4	38.37	39.85	-78.4	88,585	-0.09%	大賣/
2022/07/06	43.3	37.84	24.6	37.45	37.15	18.7	88,243	0.02%
2022/07/05	41.2	38.72	14.2	38.96	38.90	27	89,430	0.03%
2022/07/04	49.3	38.01	13.5	37.92	38.15	35.8	89,550	0.04%
2022/07/01	55.9	39.26	58	39.01	38.05	-2.2	89,547	0.00%
2022/06/30	91	39.59	36	39.59	39.15	55	89,460	0.06%
2022/06/29	37.6	41.14	11	40.90	40.90	26.6	88,865	0.03%
2022/06/28	33.2	42.11	14.4	42.32	41.85	18.8	88,530	0.02%
2022/06/27	37	42.76	17	42.89	42.90	20	88,711	0.02%
2022/06/24	59.6	42.07	62.4	42.59	41.60	-2.8	87,878	0.00%
2022/06/23	259.3	42.63	210	42.59	42.00	49.3	86,915	0.06%	大買/大賣/
2022/06/22	296.9	45.58	211	45.74	44.10	85.9	84,205	0.10%	大買/大賣/
2022/06/21	89	48.25	142.1	48.44	49.30	-53.1	81,708	-0.06%	大賣/
2022/06/20	54.3	48.48	131	48.41	48.05	-76.7	80,592	-0.10%	大賣/
2022/06/17	116.6	47.55	21.2	47.57	47.65	95.4	79,352	0.12%	大買/
2022/06/16	99.1	50.07	95	50.63	49.10	4.1	77,670	0.01%
2022/06/15	19.1	49.97	17	50.03	49.65	2.1	77,684	0.00%
2022/06/14	41.3	49.31	8	49.33	49.60	33.3	78,463	0.04%
2022/06/13	185	50.06	25	50.06	50.00	160	78,730	0.20%	大買/鉅額交易
2022/06/10	45.4	51.28	2	51.30	51.20	43.4	79,342	0.05%
2022/06/09	19.4	51.96	3.1	52.01	51.80	16.3	79,621	0.02%
2022/06/08	6.3	52.33	60.3	52.41	52.40	-54	79,745	-0.07%
2022/06/07	9.9	51.55	4.4	51.73	51.70	5.5	80,178	0.01%
2022/06/06	9.8	51.56	39.2	51.36	52.00	-29.4	80,800	-0.04%
2022/06/02	33.3	50.78	10.8	50.79	50.70	22.5	82,277	0.03%
2022/06/01	30.5	51.43	10.2	51.41	51.20	20.3	83,240	0.02%
2022/05/31	11.1	51.09	34.5	51.28	51.40	-23.4	83,107	-0.03%
2022/05/30	5.7	50.84	17.2	50.89	51.00	-11.5	82,373	-0.01%
2022/05/27	4.7	50.03	23.5	50.09	50.20	-18.8	82,395	-0.02%
2022/05/26	9.1	49.86	20.4	49.59	49.40	-11.3	83,611	-0.01%
2022/05/25	19.2	49.21	26.1	48.86	49.35	-6.9	84,752	-0.01%
2022/05/24	41.6	49.49	31.7	49.91	49.00	9.9	85,590	0.01%
2022/05/23	10	50.68	114.3	50.72	50.30	-104.3	85,351	-0.12%	大賣/鉅額交易
2022/05/20	13.1	50.81	26.1	50.79	50.70	-13	86,363	-0.02%
2022/05/19	14.1	49.96	22.4	50.12	50.80	-8.3	86,734	-0.01%
2022/05/18	36.8	51.05	32.6	51.07	50.90	4.2	86,647	0.00%
2022/05/17	17.2	50.12	94.3	50.11	50.10	-77.1	86,184	-0.09%
2022/05/16	27	49.67	39	49.90	49.45	-12	86,198	-0.01%
2022/05/13	59	48.84	28.1	48.81	48.85	30.9	85,992	0.04%
2022/05/12	4.1	48.08	11.1	48.18	47.80	-6.9	87,419	-0.01%
2022/05/11	25.1	48.78	19	48.67	48.65	6.1	87,657	0.01%
2022/05/10	45	47.68	30	48.59	48.90	15	88,248	0.02%
2022/05/09	72	48.01	30.1	48.39	47.90	41.9	88,567	0.05%
2022/05/06	133.8	48.25	34	48.15	48.55	99.7	89,932	0.11%	大買/
2022/05/05	29.1	49.42	69.8	49.26	49.10	-40.7	93,602	-0.04%
2022/05/04	6.6	47.62	35	47.58	48.30	-28.4	98,533	-0.03%
2022/05/03	110.5	47.84	161	47.29	47.25	-50.5	99,622	-0.05%	大買/大賣/
2022/04/29	98.1	48.73	81	48.31	47.80	17.1	99,961	0.02%
2022/04/28	54.9	47.57	142	47.35	48.50	-87.1	98,239	-0.09%	大賣/
2022/04/27	94.5	43.82	23.2	44.18	44.40	71.3	95,338	0.07%
2022/04/26	93	45.64	22	45.77	45.75	71	94,848	0.07%
2022/04/25	83.7	45.69	73	45.73	45.50	10.7	95,604	0.01%
2022/04/22	80.8	47.57	2	47.45	47.65	78.8	96,363	0.08%
2022/04/21	68.2	48.08	42	47.97	48.05	26.2	97,160	0.03%
2022/04/20	5.4	47.33	28.4	47.39	47.65	-23	98,134	-0.02%
2022/04/19	29.9	46.83	27.1	46.75	46.65	2.8	98,307	0.00%
2022/04/18	23.2	46.37	18.2	46.34	46.20	5	97,878	0.01%
2022/04/15	133.8	47.10	17.1	47.25	47.05	116.7	98,290	0.12%	大買/鉅額交易
2022/04/14	49.1	48.47	13.3	48.46	48.25	35.7	98,468	0.04%
2022/04/13	134.4	48.16	76	48.04	48.50	58.3	98,752	0.06%	大買/
2022/04/12	146.4	47.50	53.9	47.34	47.30	92.5	98,609	0.09%	大買/
2022/04/11	174.9	48.65	60.7	48.28	48.20	114.3	98,012	0.12%	大買/鉅額交易
2022/04/08	120.9	50.07	12.1	50.10	50.00	108.8	97,134	0.11%	大買/鉅額交易
2022/04/07	79.1	50.19	10	50.19	50.00	69.1	96,408	0.07%
2022/04/06	142.4	51.25	19	51.18	51.10	123.4	95,398	0.13%	大買/鉅額交易
2022/04/01	48.9	52.87	5	52.74	52.90	43.9	94,556	0.05%
2022/03/31	11.3	53.94	26	54.05	54.00	-14.7	93,922	-0.02%
2022/03/30	15.3	54.18	39	54.26	54.50	-23.7	94,372	-0.03%
2022/03/29	35.5	53.65	42	53.74	53.70	-6.5	94,424	-0.01%
2022/03/28	38.1	53.03	3	53.17	53.60	35.1	95,144	0.04%
2022/03/25	15.1	53.35	7	53.39	53.30	8.1	95,747	0.01%
2022/03/24	32.2	53.02	6.3	53.22	53.20	25.9	96,111	0.03%
2022/03/23	22.2	53.75	9	53.90	53.80	13.2	96,730	0.01%
2022/03/22	40.2	53.28	19.1	53.36	53.50	21.1	97,970	0.02%
2022/03/21	37.1	53.38	15	53.49	53.50	22.1	98,729	0.02%
2022/03/18	44.3	52.63	30.3	52.71	52.80	14	99,612	0.01%
2022/03/17	16.3	52.48	46.2	52.48	52.60	-29.9	100,265	-0.03%
2022/03/16	45.8	50.70	23	50.84	50.80	22.8	100,993	0.02%
2022/03/15	113	50.62	42	50.99	50.40	71	104,354	0.07%	大買/
2022/03/14	56.7	52.36	6.2	52.55	52.50	50.5	104,810	0.05%
2022/03/11	12.3	52.51	4.1	52.48	52.50	8.2	106,404	0.01%
2022/03/10	20.5	53.18	65.1	53.24	52.80	-44.6	107,873	-0.04%
2022/03/09	35.1	51.46	53	51.67	51.80	-17.9	109,326	-0.02%
2022/03/08	107.6	50.16	31	50.37	49.70	76.6	112,854	0.07%	大買/
2022/03/07	157	51.68	12	51.43	51.60	145	114,389	0.13%	大買/鉅額交易
2022/03/04	17.6	53.40	25	53.51	53.40	-7.4	117,232	-0.01%
2022/03/03	10.1	54.14	134	54.03	54.20	-123.9	118,331	-0.10%	大賣/鉅額交易
2022/03/02	28.9	53.42	24	53.51	53.60	4.9	120,587	0.00%
2022/03/01	62.1	53.25	41	53.98	54.10	21.1	120,752	0.02%
2022/02/25	48.1	52.43	24	52.56	52.10	24.1	120,352	0.02%
2022/02/24	77.2	52.28	111	52.10	51.80	-33.8	120,837	-0.03%	大賣/
2022/02/23	30.6	53.16	16	53.19	53.60	14.6	121,597	0.01%
2022/02/22	91.8	52.91	9.1	52.74	52.80	82.7	126,806	0.07%
2022/02/21	31.2	53.59	24	53.68	53.80	7.3	126,322	0.01%
2022/02/18	51.9	53.69	15	53.67	53.70	36.9	126,895	0.03%
2022/02/17	67.5	54.44	14	54.59	54.40	53.5	126,777	0.04%
2022/02/16	139.8	54.39	15.9	54.46	54.10	123.9	126,890	0.10%	大買/鉅額交易
2022/02/15	104.2	53.61	59.1	53.76	53.50	45	127,190	0.04%	大買/
2022/02/14	141.9	53.33	39	53.36	53.00	102.9	127,322	0.08%	大買/鉅額交易
2022/02/11	96	55.57	14	55.85	55.40	82	126,776	0.06%
2022/02/10	36.1	55.92	26.2	56.14	55.80	9.9	129,190	0.01%
2022/02/09	48	56.26	20	56.21	56.00	28	130,748	0.02%
2022/02/08	40.3	55.16	37.8	55.23	55.40	2.5	132,126	0.00%
2022/02/07	192.1	55.07	63.5	54.69	54.50	128.6	130,968	0.10%	大買/鉅額交易
2022/01/26	357.5	57.52	110.5	57.65	57.30	247	127,475	0.19%	大買/大賣/鉅額交易
2022/01/25	50.9	61.65	35	62.05	61.50	15.9	124,078	0.01%
2022/01/24	78.5	62.07	39	62.08	62.60	39.5	124,167	0.03%
2022/01/21	83.2	62.81	34.4	62.91	62.80	48.8	126,229	0.04%
2022/01/20	24.3	63.18	25.1	63.36	63.50	-0.8	129,388	0.00%
2022/01/19	52.3	63.00	24	63.01	62.80	28.3	131,783	0.02%
2022/01/18	67.5	64.38	43.2	64.43	63.80	24.3	133,513	0.02%
2022/01/17	45.2	64.09	124.1	63.76	64.30	-78.9	133,934	-0.06%	大賣/
2022/01/14	56	62.74	12.3	62.66	62.70	43.8	133,076	0.03%
2022/01/13	33.5	62.87	103.1	63.18	63.30	-69.6	133,727	-0.05%	大賣/
2022/01/12	55.3	62.12	12	62.07	61.90	43.2	134,300	0.03%
2022/01/11	8.3	62.12	7.3	62.23	62.10	1.1	134,797	0.00%
2022/01/10	64.4	62.07	20	62.20	62.10	44.4	136,056	0.03%
2022/01/07	104.7	62.92	43	62.88	62.60	61.7	138,016	0.04%	大買/
2022/01/06	78.5	62.57	60	62.60	62.70	18.5	138,342	0.01%
2022/01/05	46.1	63.22	43.3	63.31	63.10	2.9	140,803	0.00%
2022/01/04	89.9	63.20	83	63.18	63.00	6.9	142,125	0.00%
2022/01/03	111.3	63.85	4.1	63.73	63.40	107.3	142,150	0.08%	大買/鉅額交易
2021/12/30	17.2	65.04	29.2	65.03	65.00	-12	142,670	-0.01%
2021/12/29	37.1	65.08	69.5	65.03	65.00	-32.5	144,067	-0.02%
2021/12/28	10	64.89	34	64.93	64.70	-24	146,351	-0.02%
2021/12/27	12.2	64.51	23	64.43	64.30	-10.8	147,205	-0.01%
2021/12/24	14.7	64.41	57.5	64.51	64.30	-42.8	148,817	-0.03%
2021/12/23	7.7	64.21	32	64.14	63.90	-24.3	149,574	-0.02%
2021/12/22	64.9	63.82	116.3	63.66	63.70	-51.4	152,017	-0.03%	大賣/
2021/12/21	18.8	63.04	27.3	62.88	62.90	-8.5	151,982	-0.01%
2021/12/20	38.9	62.08	2	62.30	62.20	36.9	152,255	0.02%
2021/12/17	119.7	62.37	6.1	62.40	62.30	113.6	153,319	0.07%	大買/鉅額交易
2021/12/16	40.3	63.30	38	63.66	63.00	2.3	153,838	0.00%
2021/12/15	21.1	62.72	5	62.92	62.70	16.1	154,296	0.01%
2021/12/14	47.6	62.28	16	62.24	62.40	31.6	155,547	0.02%
2021/12/13	99.8	63.13	37.6	63.31	62.80	62.3	156,171	0.04%
2021/12/10	56.3	63.32	65	63.17	63.50	-8.7	156,163	-0.01%
2021/12/09	255.4	64.71	109.7	65.09	64.00	145.7	156,279	0.09%	大買/大賣/鉅額交易
2021/12/08	94.1	67.21	55	67.57	66.50	39.1	154,290	0.03%
2021/12/07	89.4	66.60	61	66.45	66.50	28.4	155,413	0.02%
2021/12/06	157.1	67.43	76	67.32	67.30	81.1	157,496	0.05%	大買/
2021/12/03	39.9	67.83	145.1	67.79	68.30	-105.2	161,427	-0.07%	大賣/鉅額交易
2021/12/02	167.1	67.59	125.6	67.64	66.70	41.5	163,851	0.03%	大買/大賣/
2021/12/01	70.7	65.97	160.9	65.65	67.00	-90.2	168,400	-0.05%	大賣/
2021/11/30	78	64.62	262	64.72	63.70	-184	174,492	-0.11%	大賣/鉅額交易
2021/11/29	46.2	61.76	36.9	61.78	62.40	9.2	176,863	0.01%
2021/11/26	79.5	62.87	63.3	63.29	62.50	16.2	179,329	0.01%
2021/11/25	63.1	62.80	7	63.07	63.00	56.1	179,305	0.03%
2021/11/24	35.4	62.79	17.2	62.90	63.10	18.2	181,593	0.01%
2021/11/23	130.7	63.50	19	63.51	63.20	111.7	182,867	0.06%	大買/鉅額交易
2021/11/22	56.3	65.08	13	65.20	64.70	43.3	184,922	0.02%
2021/11/19	114	65.05	254	65.12	65.10	-140	186,137	-0.08%	大買/大賣/鉅額交易
2021/11/18	16.1	63.30	34	63.18	63.10	-17.9	182,947	-0.01%
2021/11/17	33.1	63.51	63.2	63.49	63.60	-30.1	184,279	-0.02%
2021/11/16	50.7	63.25	44.2	63.43	63.00	6.5	184,786	0.00%
2021/11/15	26	63.14	58	63.31	63.40	-32	186,481	-0.02%
2021/11/12	46.8	62.72	109	63.34	62.60	-62.3	188,427	-0.03%	大賣/
2021/11/11	75.8	62.42	118	62.49	62.20	-42.2	189,154	-0.02%	大賣/
2021/11/10	73.5	63.14	96.7	63.37	63.10	-23.3	189,715	-0.01%
2021/11/09	118.3	63.79	159	64.01	63.10	-40.7	191,332	-0.02%	大買/大賣/
2021/11/08	73.1	61.68	221.5	61.79	62.50	-148.4	190,271	-0.08%	大賣/鉅額交易
2021/11/05	64.6	60.12	233.4	60.09	60.40	-168.8	190,764	-0.09%	大賣/鉅額交易
2021/11/04	81.5	59.15	15	59.09	58.60	66.5	192,895	0.03%
2021/11/03	73.7	59.33	13.2	59.40	59.20	60.5	195,092	0.03%
2021/11/02	49.3	59.43	116.2	59.12	59.00	-67	199,333	-0.03%	大賣/
2021/11/01	41.2	57.76	27.1	57.92	57.60	14.1	204,102	0.01%
2021/10/29	298.9	58.34	72.2	58.36	58.00	226.7	207,060	0.11%	大買/鉅額交易
2021/10/28	200.5	60.50	72.9	60.53	59.80	127.6	207,601	0.06%	大買/鉅額交易
2021/10/27	58	60.88	75.3	60.83	61.90	-17.3	208,713	-0.01%
2021/10/26	57	59.95	80.2	60.30	59.80	-23.2	216,764	-0.01%
2021/10/25	36	58.09	41	58.89	59.40	-5	221,055	0.00%
2021/10/22	49.2	58.05	8	58.12	58.30	41.2	222,346	0.02%
2021/10/21	55.1	58.18	14.1	58.48	58.00	41	222,596	0.02%
2021/10/20	73.2	59.24	22.2	59.65	58.70	51	222,697	0.02%
2021/10/19	12.2	59.48	20.2	59.56	59.60	-8	223,659	0.00%
2021/10/18	38.1	59.04	58.3	59.19	58.40	-20.2	225,815	-0.01%
2021/10/15	73.6	59.22	175.7	59.47	59.10	-102.1	227,165	-0.04%	大賣/鉅額交易
2021/10/14	11.4	57.21	16	56.87	56.70	-4.7	225,464	0.00%
2021/10/13	163.2	57.06	15	57.11	56.40	148.2	225,859	0.07%	大買/鉅額交易
2021/10/12	168	59.14	55	58.79	58.50	113	226,298	0.05%	大買/鉅額交易
2021/10/08	59.3	61.78	22	61.73	61.10	37.3	226,624	0.02%
2021/10/07	56.1	61.90	108.5	62.19	62.50	-52.5	226,702	-0.02%	大賣/
2021/10/06	67.7	60.06	20	60.42	59.90	47.7	228,538	0.02%
2021/10/05	86.1	59.90	52	60.18	61.10	34.1	228,826	0.01%
2021/10/04	184.8	61.54	71	61.33	60.80	113.8	227,513	0.05%	大買/鉅額交易
2021/10/01	115.6	62.67	60.5	62.64	62.60	55.2	226,925	0.02%	大買/
2021/09/30	58.2	63.55	123.8	63.99	64.00	-65.6	226,314	-0.03%	大賣/
2021/09/29	170.2	63.28	56.2	63.26	63.00	114	226,711	0.05%	大買/鉅額交易
2021/09/28	87	65.51	17.3	65.49	65.30	69.7	227,442	0.03%
2021/09/27	137	66.53	45.2	66.23	66.30	91.9	227,193	0.04%	大買/
2021/09/24	92	66.67	140.5	66.48	67.00	-48.5	227,197	-0.02%	大賣/
2021/09/23	67.1	65.59	56.6	65.50	65.20	10.6	226,613	0.00%
2021/09/22	132.6	64.43	30.2	64.07	64.60	102.4	226,395	0.05%	大買/鉅額交易
2021/09/17	83.8	66.02	24	66.39	65.60	59.8	224,836	0.03%
2021/09/16	36	66.45	59.8	66.76	66.20	-23.8	224,081	-0.01%
2021/09/15	51.1	65.97	34.6	66.05	65.60	16.5	224,225	0.01%
2021/09/14	71.3	66.22	34.6	66.68	66.00	36.7	225,039	0.02%
2021/09/13	96.2	67.33	73	67.63	66.80	23.2	223,865	0.01%
2021/09/10	84.2	68.03	118	68.36	68.20	-33.8	223,169	-0.02%	大賣/
2021/09/09	87	67.16	72.5	67.15	67.50	14.5	221,764	0.01%
2021/09/08	257.2	66.43	230	66.37	65.80	27.2	218,820	0.01%	大買/大賣/
2021/09/07	197.6	68.74	145.7	68.68	68.20	51.9	215,053	0.02%	大買/大賣/
2021/09/06	511.7	70.27	393	70.58	69.90	118.7	212,662	0.06%	大買/大賣/鉅額交易
2021/09/03	337.7	68.10	515.2	68.14	70.00	-177.5	204,593	-0.09%	大買/大賣/鉅額交易
2021/09/02	166.7	65.24	315.6	65.39	64.00	-148.9	195,999	-0.08%	大買/大賣/鉅額交易
2021/09/01	108.7	63.64	202.5	63.86	64.10	-93.8	192,509	-0.05%	大買/大賣/
2021/08/31	49.5	62.32	66.1	62.51	63.10	-16.6	189,981	-0.01%
2021/08/30	84.3	62.45	99.6	62.50	62.80	-15.3	190,031	-0.01%
2021/08/27	82.1	61.18	143.1	61.24	61.70	-61	190,944	-0.03%	大賣/
2021/08/26	83	60.99	149.1	61.38	61.20	-66.2	194,441	-0.03%	大賣/
2021/08/25	147.3	59.94	280.3	60.15	60.00	-133	192,041	-0.07%	大買/大賣/鉅額交易
2021/08/24	209.9	59.25	169	58.73	58.40	40.9	190,862	0.02%	大買/大賣/
2021/08/23	114.1	57.86	161	58.08	58.60	-46.9	191,231	-0.02%	大買/大賣/
2021/08/20	74.3	55.52	54	55.73	55.70	20.3	192,128	0.01%
2021/08/19	159.4	56.15	58	56.10	55.50	101.4	192,546	0.05%	大買/鉅額交易
2021/08/18	88	56.75	68	57.06	58.10	20	193,631	0.01%
2021/08/17	56.5	57.13	23	57.33	56.10	33.5	196,851	0.02%
2021/08/16	83.2	56.96	102.2	57.27	57.10	-19	196,980	-0.01%	大賣/
2021/08/13	122.9	58.57	70.2	58.25	57.60	52.7	197,048	0.03%	大買/
2021/08/12	70.6	60.78	73.1	60.57	60.10	-2.5	196,154	0.00%
2021/08/11	133.2	59.90	147	59.83	59.90	-13.8	196,919	-0.01%	大買/大賣/
2021/08/10	239.3	60.06	249.1	60.31	59.80	-9.8	197,634	0.00%	大買/大賣/
2021/08/09	149.3	61.70	103	61.83	61.90	46.3	196,248	0.02%	大買/大賣/
2021/08/06	402.5	62.63	323.1	62.70	62.10	79.4	196,697	0.04%	大買/大賣/
2021/08/05	155.6	62.51	309.5	62.47	63.40	-153.9	196,315	-0.08%	大買/大賣/鉅額交易
2021/08/04	127.3	59.92	199.3	60.24	60.50	-72.1	194,189	-0.04%	大買/大賣/
2021/08/03	109	58.70	353.7	58.63	59.40	-244.7	193,725	-0.13%	大買/大賣/鉅額交易
2021/08/02	191.1	58.36	177.2	58.36	57.50	13.9	191,338	0.01%	大買/大賣/
2021/07/30	339.3	57.16	465.6	57.84	57.80	-126.3	188,495	-0.07%	大買/大賣/鉅額交易
2021/07/29	55.1	54.29	358.2	54.34	54.60	-303.1	179,878	-0.17%	大賣/鉅額交易
2021/07/28	113.5	51.19	28.2	51.04	51.80	85.4	176,069	0.05%	大買/
2021/07/27	50	53.59	55	53.67	53.10	-5	178,514	0.00%
2021/07/26	37.3	53.78	21.2	54.00	53.70	16.2	181,917	0.01%
2021/07/23	31.4	53.08	246.8	53.31	52.70	-215.5	187,218	-0.12%	大賣/鉅額交易
2021/07/22	81.3	51.66	108.5	51.87	52.00	-27.2	188,632	-0.01%	大賣/
2021/07/21	310.6	52.16	38.3	51.50	50.80	272.3	190,095	0.14%	大買/鉅額交易
2021/07/20	66.3	52.36	33	52.61	52.40	33.3	195,256	0.02%
2021/07/19	122.3	52.77	4.3	52.95	52.60	118	200,696	0.06%	大買/鉅額交易
2021/07/16	180.9	53.63	18	53.54	53.70	162.9	203,949	0.08%	大買/鉅額交易
2021/07/15	25.1	54.94	91.1	55.00	55.10	-66	201,826	-0.03%
2021/07/14	61.3	54.29	154	54.17	54.00	-92.8	200,744	-0.05%	大賣/
2021/07/13	67.3	54.41	223.9	54.47	53.90	-156.6	201,185	-0.08%	大賣/鉅額交易
2021/07/12	9.3	53.46	89	53.57	53.20	-79.7	201,242	-0.04%
2021/07/09	101.2	52.21	12.4	52.40	52.20	88.8	201,357	0.04%	大買/
2021/07/08	30.2	53.39	23	53.65	53.10	7.2	205,296	0.00%
2021/07/07	47	53.40	76.2	53.52	53.60	-29.2	210,791	-0.01%
2021/07/06	164.4	53.82	28	53.90	53.40	136.4	211,289	0.06%	大買/鉅額交易
2021/07/05	53.3	53.85	141.9	54.23	54.40	-88.6	212,427	-0.04%	大賣/
2021/07/02	4	52.65	14	52.44	52.60	-10	213,850	0.00%
2021/07/01	95.1	52.71	46	52.32	52.10	49.1	214,474	0.02%
2021/06/30	33	53.34	69	53.50	53.10	-36	214,764	-0.02%
2021/06/29	65	53.07	119	53.43	53.00	-54	214,644	-0.03%	大賣/
2021/06/28	94.3	52.57	17.3	52.61	52.60	77	215,960	0.04%
2021/06/25	58	53.52	92.3	53.60	52.90	-34.3	217,559	-0.02%
2021/06/24	15	52.95	62.4	53.12	53.00	-47.3	218,122	-0.02%
2021/06/23	33	52.16	84	52.59	53.00	-51	219,329	-0.02%
2021/06/22	37.1	51.53	28	51.15	51.00	9.1	219,453	0.00%
2021/06/21	43.4	51.28	56	51.32	51.20	-12.7	219,966	-0.01%
2021/06/18	51.4	53.18	31.4	53.08	52.20	20	220,846	0.01%
2021/06/17	37.1	52.44	14.7	52.47	53.30	22.3	221,630	0.01%
2021/06/16	141.3	52.85	48	53.23	52.40	93.3	222,989	0.04%	大買/
2021/06/15	45	53.34	87.7	53.49	53.70	-42.7	223,236	-0.02%
2021/06/11	54	52.09	43	51.85	51.80	11	222,026	0.00%
2021/06/10	41	51.18	50	51.22	51.50	-9	222,244	0.00%
2021/06/09	124.1	51.03	41	50.79	50.70	83.1	221,925	0.04%	大買/
2021/06/08	70.1	52.61	39.1	52.34	52.20	31	221,461	0.01%
2021/06/07	131.6	52.67	153.3	52.38	52.30	-21.7	223,670	-0.01%	大買/大賣/
2021/06/04	195.1	53.34	45.1	53.69	53.00	150	223,801	0.07%	大買/鉅額交易
2021/06/03	87.1	53.39	240.9	53.97	55.00	-153.8	223,877	-0.07%	大賣/鉅額交易
2021/06/02	79.2	52.14	85	52.36	52.00	-5.8	221,041	0.00%
2021/06/01	73.1	52.88	62.9	53.13	52.20	10.2	224,901	0.00%
2021/05/31	123.4	52.67	88.9	52.76	53.00	34.5	228,735	0.02%	大買/
2021/05/28	136.7	52.16	105.9	52.50	52.40	30.9	230,090	0.01%	大買/大賣/
2021/05/27	82.4	50.78	37	50.63	50.60	45.4	229,204	0.02%
2021/05/26	195.2	52.30	164.2	52.06	51.30	31	229,354	0.01%	大買/大賣/
2021/05/25	160.6	51.50	171.1	51.67	51.90	-10.5	227,199	0.00%	大買/大賣/
2021/05/24	98	48.01	87.7	48.02	48.70	10.3	223,725	0.00%
2021/05/21	81.2	47.61	28	47.36	46.95	53.2	224,496	0.02%
2021/05/20	78.9	47.11	38	46.98	46.50	40.9	225,101	0.02%
2021/05/19	94.5	48.51	95.4	48.50	48.30	-0.9	225,450	0.00%
2021/05/18	96	47.75	88.3	47.61	48.30	7.7	226,715	0.00%
2021/05/17	128.2	44.95	204.9	44.25	43.95	-76.7	227,959	-0.03%	大買/大賣/
2021/05/14	128.1	48.18	111	47.86	46.80	17.1	226,508	0.01%	大買/大賣/
2021/05/13	143.6	47.06	132.3	46.84	47.55	11.3	224,177	0.01%	大買/大賣/
2021/05/12	195.6	47.06	200.8	47.11	46.35	-5.2	221,624	0.00%	大買/大賣/
2021/05/11	215.1	49.65	68	49.51	49.00	147.1	219,733	0.07%	大買/鉅額交易
2021/05/10	94.7	53.40	34	53.25	52.50	60.7	219,044	0.03%
2021/05/07	58	53.43	90.6	53.64	54.00	-32.6	221,613	-0.01%
2021/05/06	130.5	51.99	203	51.85	51.30	-72.5	226,306	-0.03%	大買/大賣/
2021/05/05	289.1	53.10	98	53.09	51.80	191.1	227,233	0.08%	大買/鉅額交易
2021/05/04	200.1	53.02	176.7	53.36	54.60	23.4	229,142	0.01%	大買/大賣/
2021/05/03	332.7	54.14	104.9	54.04	53.00	227.8	228,674	0.10%	大買/大賣/鉅額交易
2021/04/29	453.9	57.43	176.7	57.23	56.70	277.2	230,317	0.12%	大買/大賣/鉅額交易
2021/04/28	202.6	59.67	130	59.73	60.00	72.6	228,526	0.03%	大買/大賣/
2021/04/27	220.3	61.32	202.1	60.73	60.50	18.2	232,303	0.01%	大買/大賣/
2021/04/26	200.5	60.78	319.6	60.98	61.80	-119.1	236,109	-0.05%	大買/大賣/鉅額交易
2021/04/23	220	56.55	313.2	56.72	57.00	-93.2	230,773	-0.04%	大買/大賣/
2021/04/22	93	55.18	254.4	55.26	54.80	-161.4	228,997	-0.07%	大賣/鉅額交易
2021/04/21	125.2	53.64	53	53.63	53.40	72.2	226,692	0.03%	大買/
2021/04/20	56.5	53.99	55.4	54.05	54.10	1.1	228,949	0.00%
2021/04/19	98	54.33	69	54.64	54.60	29	235,189	0.01%
2021/04/16	81	54.03	129.4	54.63	54.00	-48.4	240,137	-0.02%	大賣/
2021/04/15	60.1	52.66	83	52.67	53.10	-23	241,357	-0.01%
2021/04/14	325.6	52.82	205	52.60	52.70	120.6	241,522	0.05%	大買/大賣/鉅額交易
2021/04/13	133	55.50	291.1	55.98	54.40	-158.1	240,762	-0.07%	大買/大賣/鉅額交易
2021/04/12	18.1	53.61	103.1	53.94	53.60	-85	237,050	-0.04%	大賣/
2021/04/09	118.4	54.08	83.5	54.16	53.00	34.9	241,518	0.01%	大買/
2021/04/08	70.2	53.47	240	53.98	54.00	-169.8	243,006	-0.07%	大賣/鉅額交易
2021/04/07	18	50.98	65.1	51.12	51.50	-47.1	239,782	-0.02%
2021/04/06	40.1	51.03	70	51.15	50.70	-29.9	242,246	-0.01%
2021/04/01	47.3	50.61	61.1	50.75	50.50	-13.8	244,090	-0.01%
2021/03/31	57	50.59	112.1	50.72	50.20	-55.1	244,287	-0.02%	大賣/
2021/03/30	46	49.56	209.4	50.17	50.60	-163.4	242,849	-0.07%	大賣/鉅額交易
2021/03/29	88.8	50.28	143	50.33	49.35	-54.2	242,308	-0.02%	大賣/
2021/03/26	131.1	49.76	96.8	49.82	49.75	34.3	243,398	0.01%	大買/
2021/03/25	97.1	48.08	114.2	48.05	48.65	-17.1	243,884	-0.01%	大賣/
2021/03/24	79.6	47.53	87	47.35	47.15	-7.4	245,038	0.00%
2021/03/23	59	48.97	149.1	49.04	48.50	-90.1	246,230	-0.04%	大賣/
2021/03/22	54.8	47.11	105.4	47.16	48.20	-50.6	247,475	-0.02%	大賣/
2021/03/19	86.1	46.16	41.1	46.17	46.05	45.1	249,146	0.02%
2021/03/18	123.2	47.59	67	47.89	47.05	56.2	249,945	0.02%	大買/
2021/03/17	118.4	47.97	15.2	47.93	48.00	103.2	253,779	0.04%	大買/鉅額交易
2021/03/16	30.1	48.32	84.3	48.33	48.30	-54.2	259,559	-0.02%
2021/03/15	275.4	48.59	226	48.17	48.15	49.4	263,046	0.02%	大買/大賣/
2021/03/12	94.1	49.38	222.1	49.63	49.10	-128	267,717	-0.05%	大賣/鉅額交易
2021/03/11	279.4	48.46	111	48.51	48.65	168.4	273,563	0.06%	大買/大賣/鉅額交易
2021/03/10	33	46.74	39	46.88	46.55	-6	277,768	0.00%
2021/03/09	117.2	45.67	60.1	45.86	46.35	57.1	281,584	0.02%	大買/
2021/03/08	87.7	47.17	27	47.37	46.10	60.7	279,964	0.02%
2021/03/05	249.5	47.36	169.1	47.43	47.05	80.4	279,670	0.03%	大買/大賣/
2021/03/04	480.9	49.83	80	49.27	49.05	400.9	280,814	0.14%	大買/鉅額交易
2021/03/03	157.9	51.25	95.2	51.82	51.90	62.7	277,600	0.02%	大買/
2021/03/02	71	54.01	56	54.58	52.70	15	277,265	0.01%
2021/02/26	138.6	54.56	11	54.67	54.20	127.6	278,990	0.05%	大買/鉅額交易
2021/02/25	45.1	56.07	39	55.81	55.70	6.1	285,862	0.00%
2021/02/24	94.3	55.52	36	55.62	54.70	58.3	287,486	0.02%
2021/02/23	108.1	55.42	39	55.45	55.80	69.1	288,251	0.02%	大買/
2021/02/22	111	57.18	22	57.32	56.80	89	286,113	0.03%	大買/
2021/02/19	106.2	57.60	65.1	57.64	57.20	41.1	284,431	0.01%	大買/
2021/02/18	117.1	57.85	114.1	58.23	58.20	3	283,948	0.00%	大買/大賣/
2021/02/17	82.3	57.39	282.9	57.12	57.60	-200.6	282,216	-0.07%	大賣/鉅額交易
2021/02/05	42	52.52	54.8	52.57	52.90	-12.8	277,808	0.00%
2021/02/04	19.2	51.72	47	51.81	51.90	-27.9	277,255	-0.01%
2021/02/03	598.3	52.36	557.3	51.92	52.00	41	277,173	0.01%	大買/大賣/
2021/02/02	43.1	52.40	163	52.58	52.60	-119.9	277,054	-0.04%	大賣/鉅額交易
2021/02/01	228.2	50.29	115.9	49.87	50.80	112.3	276,313	0.04%	大買/大賣/鉅額交易
2021/01/29	152.2	51.65	106	51.43	50.00	46.2	274,763	0.02%	大買/大賣/
2021/01/28	288	51.65	334.1	51.31	51.20	-46	273,768	-0.02%	大買/大賣/
2021/01/27	704.2	54.83	712.6	55.32	54.80	-8.4	271,490	0.00%	大買/大賣/
2021/01/26	485.3	56.25	414.1	54.58	54.80	71.2	270,399	0.03%	大買/大賣/
2021/01/25	487.1	57.22	127.8	57.32	57.20	359.3	269,975	0.13%	大買/大賣/鉅額交易
2021/01/22	204.8	55.80	297.3	55.80	56.50	-92.4	272,749	-0.03%	大買/大賣/
2021/01/21	135.1	53.71	268.6	53.47	54.00	-133.5	270,443	-0.05%	大買/大賣/鉅額交易
2021/01/20	464.3	53.66	550.6	53.19	52.10	-86.4	267,640	-0.03%	大買/大賣/
2021/01/19	475.6	51.12	401.6	52.46	53.00	74	262,034	0.03%	大買/大賣/
2021/01/18	70.2	48.32	55.6	48.32	49.65	14.6	255,978	0.01%
2021/01/15	160.2	49.76	95.6	50.45	48.75	64.6	259,578	0.02%	大買/
2021/01/14	57.2	50.08	87	50.24	49.90	-29.8	261,157	-0.01%
2021/01/13	65	49.90	301.2	49.97	50.00	-236.2	263,699	-0.09%	大賣/鉅額交易
2021/01/12	256.8	49.87	167.5	50.39	48.45	89.3	261,069	0.03%	大買/大賣/
2021/01/11	140.5	49.17	185.7	49.45	50.00	-45.2	255,158	-0.02%	大買/大賣/
2021/01/08	66	47.55	257.3	47.50	47.85	-191.3	251,534	-0.08%	大賣/鉅額交易
2021/01/07	92.4	46.59	44	46.59	46.20	48.4	249,709	0.02%
2021/01/06	126	47.22	195.1	47.29	46.95	-69.1	251,363	-0.03%	大買/大賣/
2021/01/05	78.3	45.35	98	45.10	46.35	-19.7	249,911	-0.01%
2021/01/04	268.5	45.27	183.4	45.40	45.55	85	252,392	0.03%	大買/大賣/
2020/12/31	92.3	47.61	53	47.26	47.15	39.3	256,407	0.02%
2020/12/30	67	47.75	119.5	47.79	48.30	-52.5	256,667	-0.02%	大賣/
2020/12/29	146.6	48.07	39	48.17	47.40	107.6	257,885	0.04%	大買/鉅額交易
2020/12/28	103.3	47.94	203	47.90	48.60	-99.7	258,927	-0.04%	大買/大賣/
2020/12/25	98	47.00	28.2	46.91	46.75	69.8	262,346	0.03%
2020/12/24	39	46.64	18.4	46.62	46.55	20.6	269,780	0.01%
2020/12/23	74.2	46.29	69	46.44	46.10	5.2	274,926	0.00%
2020/12/22	141.4	47.23	76	47.21	45.70	65.4	276,172	0.02%	大買/
2020/12/21	72	46.65	152	46.96	47.45	-80	277,199	-0.03%	大賣/
2020/12/18	134	46.69	98	46.46	45.85	36	276,257	0.01%	大買/
2020/12/17	43.2	45.55	69	45.93	46.05	-25.9	274,462	-0.01%
2020/12/16	131	45.19	100.5	45.36	44.90	30.6	273,317	0.01%	大買/
2020/12/15	147.9	44.72	92.8	45.09	44.00	55.1	271,430	0.02%	大買/
2020/12/14	129.2	45.86	129	45.92	46.15	0.2	269,128	0.00%	大買/大賣/
2020/12/11	141.4	46.42	164.6	46.50	46.10	-23.3	270,358	-0.01%	大買/大賣/
2020/12/10	301.7	47.77	195.1	47.76	47.30	106.6	270,192	0.04%	大買/大賣/鉅額交易
2020/12/09	225.6	49.65	135	49.75	49.90	90.6	264,897	0.03%	大買/大賣/
2020/12/08	259.6	49.90	239.1	50.30	50.90	20.5	260,861	0.01%	大買/大賣/
2020/12/07	385.6	49.71	261.3	49.82	50.00	124.3	256,889	0.05%	大買/大賣/鉅額交易
2020/12/04	278.4	46.06	344.3	46.34	47.60	-65.9	251,449	-0.03%	大買/大賣/
2020/12/03	136.1	43.11	377.5	42.82	43.30	-241.4	248,519	-0.10%	大買/大賣/鉅額交易
2020/12/02	80.1	41.72	86	41.61	41.45	-5.9	243,137	0.00%
2020/12/01	63.4	41.36	45.3	41.26	41.55	18.1	241,576	0.01%
2020/11/30	330.2	41.37	156.5	41.17	40.50	173.7	239,844	0.07%	大買/大賣/鉅額交易
2020/11/27	78.1	39.35	33	39.42	39.15	45.1	233,880	0.02%
2020/11/26	96	38.62	142.7	38.60	39.50	-46.7	231,988	-0.02%	大賣/
2020/11/25	81.3	38.59	64	38.55	38.45	17.3	229,735	0.01%
2020/11/24	308.2	38.75	216.4	38.68	38.15	91.8	226,439	0.04%	大買/大賣/
2020/11/23	46	35.62	156.1	35.37	36.35	-110.1	218,043	-0.05%	大賣/鉅額交易
2020/11/20	52	32.87	109	32.86	33.05	-57	215,778	-0.03%	大賣/
2020/11/19	9.9	32.17	338	32.08	32.10	-328.1	213,792	-0.15%	大賣/鉅額交易
2020/11/18	20	32.31	31	32.25	32.35	-11	214,498	-0.01%
2020/11/17	50	32.55	54	32.49	32.15	-4	215,791	0.00%
2020/11/16	77	31.95	381.4	31.98	32.20	-304.4	216,462	-0.14%	大賣/鉅額交易
2020/11/13	28	31.14	31	31.10	31.30	-3	215,302	0.00%
2020/11/12	238	31.59	66	31.38	31.10	172	216,126	0.08%	大買/鉅額交易
2020/11/11	270.1	31.31	45.5	31.20	31.00	224.6	216,593	0.10%	大買/鉅額交易
2020/11/10	178	31.52	126	31.32	31.00	52	217,094	0.02%	大買/大賣/
2020/11/09	140	31.61	154	31.69	31.80	-14	216,899	-0.01%	大買/大賣/
2020/11/06	63	30.56	40	30.66	30.50	23	217,077	0.01%
2020/11/05	81.2	30.54	32.2	30.40	30.55	49	217,005	0.02%
2020/11/04	114.3	30.94	148	30.87	31.65	-33.8	216,595	-0.02%	大買/大賣/
2020/11/03	106.3	30.06	32.8	29.86	29.80	73.5	216,920	0.03%	大買/
2020/11/02	152.1	30.02	108	29.85	29.65	44.1	220,328	0.02%	大買/大賣/
2020/10/30	233.5	31.59	129	31.21	30.70	104.5	219,943	0.05%	大買/大賣/鉅額交易
2020/10/29	135.3	32.74	103	32.73	32.95	32.3	217,143	0.01%	大買/大賣/
2020/10/28	34	32.98	26	33.07	32.65	8	218,541	0.00%
2020/10/27	73.5	33.08	48.6	32.93	33.50	24.9	217,825	0.01%
2020/10/26	73.3	33.11	442	32.74	33.00	-368.7	218,924	-0.17%	大賣/鉅額交易
2020/10/23	517.6	33.30	127	33.04	32.75	390.6	220,941	0.18%	大買/大賣/鉅額交易
2020/10/22	144	32.16	686	32.11	33.00	-542	224,162	-0.24%	大買/大賣/鉅額交易
2020/10/21	258	31.86	216	31.85	31.35	42	225,211	0.02%	大買/大賣/
2020/10/20	32	30.97	60	30.99	31.20	-28	228,458	-0.01%
2020/10/19	85.5	31.13	50	31.14	31.00	35.5	233,401	0.02%
2020/10/16	102	31.07	172.4	31.15	30.65	-70.4	233,062	-0.03%	大買/大賣/
2020/10/15	94	31.97	76	32.11	31.55	18	232,801	0.01%
2020/10/14	102	32.05	144.3	32.23	32.20	-42.3	230,771	-0.02%	大買/大賣/
2020/10/13	68	31.41	61	31.57	31.55	7	227,533	0.00%
2020/10/12	172	32.06	76	32.12	32.05	96	226,270	0.04%	大買/
2020/10/08	688.5	30.51	310.8	31.40	32.20	377.7	221,966	0.17%	大買/大賣/鉅額交易
2020/10/07	67	28.96	166	29.15	29.50	-99	212,706	-0.05%	大賣/
2020/10/06	78	28.68	61	28.73	28.35	17	209,187	0.01%
2020/10/05	147	29.06	65.6	28.85	28.70	81.4	206,113	0.04%	大買/
2020/09/30	99	28.04	182	28.24	28.55	-83	201,557	-0.04%	大賣/
2020/09/29	238.4	28.65	101	28.26	27.50	137.4	195,034	0.07%	大買/大賣/鉅額交易
2020/09/28	68	27.12	673.2	26.72	27.50	-605.2	187,327	-0.32%	大賣/鉅額交易
2020/09/25	393	25.78	380	25.29	25.00	13	181,466	0.01%	大買/大賣/
2020/09/24	293.3	25.87	88	26.12	25.95	205.3	178,829	0.11%	大買/鉅額交易
2020/09/23	395	25.80	108	25.80	26.00	287	174,971	0.16%	大買/大賣/鉅額交易
2020/09/22	36.2	25.17	49.4	25.04	25.10	-13.3	172,416	-0.01%
2020/09/21	37	25.46	19	25.50	25.15	18	171,116	0.01%
2020/09/18	30	26.00	23	26.11	25.80	7	169,782	0.00%
2020/09/17	47	25.72	505	25.56	25.75	-458	168,475	-0.27%	大賣/鉅額交易
2020/09/16	166	26.45	173.8	26.03	25.70	-7.8	167,137	0.00%	大買/大賣/
2020/09/15	630	25.22	761	24.57	25.30	-131	162,702	-0.08%	大買/大賣/鉅額交易
2020/09/14	69	23.77	403	23.78	23.90	-334	157,334	-0.21%	大賣/鉅額交易
2020/09/11	28	23.13	28	23.16	23.00	0	155,903	0.00%
2020/09/10	53.3	23.66	65	23.97	23.35	-11.7	155,781	-0.01%
2020/09/09	125.7	23.28	88	23.34	23.70	37.7	154,437	0.02%	大買/
2020/09/08	574	23.29	64	23.30	22.70	510	152,349	0.33%	大買/鉅額交易
2020/09/07	0	0.00	84.8	23.43	23.55	-84.8	148,508	-0.06%
2020/09/04	47.2	21.22	110	21.17	21.45	-62.9	148,430	-0.04%	大賣/
2020/09/03	60	21.83	73	22.01	21.55	-13	148,785	-0.01%
2020/09/02	12	21.69	8	21.66	21.70	4	148,690	0.00%
2020/09/01	27	21.40	79	21.47	21.90	-52	149,794	-0.03%
2020/08/31	23	21.64	12	21.66	21.20	11	149,325	0.01%
2020/08/28	90	21.90	82	21.76	21.90	8	148,811	0.01%
2020/08/27	20.9	22.02	35	22.18	21.95	-14.1	148,737	-0.01%
2020/08/26	29.2	21.91	70	22.10	22.35	-40.9	148,110	-0.03%
2020/08/25	79	22.31	19	22.26	22.15	60	147,630	0.04%
2020/08/24	64	22.52	104	22.45	22.60	-40	146,745	-0.03%	大賣/
2020/08/21	127	21.96	39.2	22.17	21.80	87.8	145,490	0.06%	大買/
2020/08/20	119	22.17	100.3	22.16	21.80	18.7	143,239	0.01%	大買/
2020/08/19	57	23.71	30	23.75	23.40	27	140,267	0.02%
2020/08/18	33	24.24	30	24.24	24.10	3	138,686	0.00%
2020/08/17	44	24.18	41	24.18	24.15	3	136,921	0.00%
2020/08/14	40	23.37	78	23.35	23.55	-38	135,262	-0.03%
2020/08/13	73	24.00	49	24.07	23.75	24	134,243	0.02%
2020/08/12	185	24.00	75	24.10	23.95	110	132,600	0.08%	大買/鉅額交易
2020/08/11	84	25.47	183	25.20	25.00	-99	129,839	-0.08%	大賣/
2020/08/10	79	25.69	156.2	25.43	25.30	-77.2	127,961	-0.06%	大賣/
2020/08/07	217	26.23	148	25.80	25.60	69	125,363	0.06%	大買/大賣/
2020/08/06	144	26.11	209.8	26.20	26.60	-65.8	120,302	-0.05%	大買/大賣/
2020/08/05	60	24.84	104	24.77	24.90	-44	114,875	-0.04%	大賣/
2020/08/04	233	24.88	130.2	24.84	24.55	102.8	111,014	0.09%	大買/大賣/鉅額交易
2020/08/03	107	23.48	215	23.53	23.80	-108	106,398	-0.10%	大買/大賣/鉅額交易
2020/07/31	27	22.28	67.1	22.13	22.35	-40.1	101,253	-0.04%
2020/07/30	119	22.25	111	22.18	22.20	8	99,549	0.01%	大買/大賣/
2020/07/29	260	22.02	148	22.01	22.40	112	95,968	0.12%	大買/大賣/鉅額交易
2020/07/28	252	22.62	345.1	22.92	22.25	-93.1	91,652	-0.10%	大買/大賣/
2020/07/27	254	21.05	224.3	21.31	21.70	29.7	82,739	0.04%	大買/大賣/
2020/07/24	282	19.98	146	19.96	19.75	136	76,213	0.18%	大買/大賣/鉅額交易
2020/07/23	81	19.02	247.3	18.99	19.25	-166.3	70,753	-0.24%	大賣/鉅額交易
2020/07/22	51	17.27	73	17.28	17.50	-22	66,088	-0.03%
2020/07/21	12	17.00	71.5	17.18	17.15	-59.5	65,883	-0.09%
2020/07/20	96	16.48	8	16.56	16.55	88	65,012	0.14%
2020/07/17	126	16.44	15	16.45	16.40	111	64,095	0.17%	大買/鉅額交易
2020/07/16	21	16.45	67	16.59	16.60	-46	64,152	-0.07%
2020/07/15	55	16.14	31	16.30	16.00	24	62,618	0.04%
2020/07/14	42	16.90	25	16.78	16.80	17	62,775	0.03%
2020/07/13	2	17.05	61.5	16.95	17.05	-59.5	62,180	-0.10%
2020/07/10	8	16.41	5	16.50	16.45	3	61,684	0.00%
2020/07/09	7	16.53	24.2	16.52	16.45	-17.2	62,170	-0.03%
2020/07/08	10	16.75	3	16.70	16.65	7	63,075	0.01%
2020/07/07	0	0.00	6	16.85	16.60	-6	62,881	-0.01%
2020/07/06	10	16.58	16	16.61	16.65	-6	62,207	-0.01%
2020/07/03	14	16.41	33	16.43	16.45	-19	62,278	-0.03%
2020/07/02	3	16.10	1	16.35	16.35	2	62,516	0.00%
2020/07/01	24	16.09	18	16.11	16.10	6	62,902	0.01%
2020/06/30	3	15.78	8	15.78	15.90	-5	62,954	-0.01%
2020/06/29	5	15.66	3	15.75	15.55	2	63,526	0.00%
2020/06/24	3	15.88	13	15.86	15.75	-10	63,503	-0.02%
2020/06/23	3	15.52	1.1	15.69	15.45	1.9	63,514	0.00%
2020/06/22	0	0.00	2	15.40	15.70	-2	63,808	0.00%
2020/06/19	8	15.44	30	15.45	15.40	-22	66,262	-0.03%
2020/06/18	27	15.37	0	0.00	15.35	27	66,975	0.04%
2020/06/17	69	15.33	17.4	15.38	15.30	51.6	67,019	0.08%
2020/06/16	28	15.53	11	15.46	15.50	17	68,462	0.02%
2020/06/15	19	15.44	8	15.44	15.40	11	69,937	0.02%
2020/06/12	9	15.72	3	15.52	15.70	6	70,087	0.01%
2020/06/11	16	16.08	5	16.10	16.05	11	70,867	0.02%
2020/06/10	16	16.63	29	16.47	16.60	-13	70,671	-0.02%
2020/06/09	3	16.82	3	16.92	16.85	0	72,624	0.00%
2020/06/08	9	17.19	28	17.20	17.05	-19	73,559	-0.03%
2020/06/05	1	16.35	92	16.37	16.50	-91	72,417	-0.13%
2020/06/04	14	16.26	47.6	16.35	16.30	-33.6	72,981	-0.05%
2020/06/03	5	16.06	54	16.05	16.20	-49	72,786	-0.07%
2020/06/02	3	15.78	19	15.83	15.85	-16	72,864	-0.02%
2020/06/01	1.1	15.74	18	15.68	15.65	-16.9	73,068	-0.02%
2020/05/29	0	0.00	3	15.42	15.45	-3	73,730	0.00%
2020/05/28	10	15.25	12	15.27	15.35	-2	74,379	0.00%
2020/05/27	0	0.00	10	15.15	15.10	-10	75,122	-0.01%
2020/05/26	6	15.16	1	15.20	15.20	5	76,043	0.01%
2020/05/25	2	14.95	0	0.00	15.10	2	76,439	0.00%
2020/05/22	35	15.10	0	0.00	15.10	35	76,771	0.05%
2020/05/21	0	0.00	29.1	15.18	15.30	-29.1	76,919	-0.04%
2020/05/20	75	14.90	0	0.00	14.85	75	76,698	0.10%
2020/05/19	68	15.04	3	15.20	14.95	65	76,400	0.09%
2020/05/18	5	15.23	26	15.15	15.10	-21	75,995	-0.03%
2020/05/15	5	15.25	70	15.33	15.40	-65	76,035	-0.09%
2020/05/14	51	15.25	0	0.00	15.35	51	76,167	0.07%
2020/05/13	30	15.50	4	15.53	15.60	26	76,364	0.03%
2020/05/12	3	15.45	2	15.50	15.45	1	76,944	0.00%
2020/05/11	31.7	15.79	32	15.70	15.60	-0.3	77,596	0.00%
2020/05/08	24	15.61	0	0.00	15.65	24	78,108	0.03%
2020/05/07	5	15.75	31	15.72	15.60	-26	78,182	-0.03%
2020/05/06	15	15.33	0	0.00	15.30	15	78,550	0.02%
2020/05/05	3	15.40	16	15.28	15.25	-13	80,599	-0.02%
2020/05/04	12	15.36	0	0.00	15.35	12	81,314	0.01%
2020/04/30	4	15.49	52	15.46	15.55	-48	81,695	-0.06%
2020/04/29	15	15.38	12.2	15.33	15.30	2.8	81,874	0.00%
2020/04/28	86	15.06	21	14.97	15.00	65	81,403	0.08%
2020/04/27	30	16.09	40	16.13	16.15	-10	80,048	-0.01%
2020/04/24	15	15.95	28	15.99	15.90	-13	78,543	-0.02%
2020/04/23	50	15.67	43	15.79	15.80	7	77,286	0.01%
2020/04/22	17	15.06	13.4	15.10	15.20	3.6	75,120	0.00%
2020/04/21	40	15.01	10	15.00	14.80	30	74,865	0.04%
2020/04/20	1.4	15.01	1	15.00	15.15	0.4	74,648	0.00%
2020/04/17	10	15.05	8	15.28	15.05	2	74,265	0.00%
2020/04/16	5	14.91	0	0.00	14.90	5	73,090	0.01%
2020/04/15	3	14.97	0	0.00	15.10	3	72,930	0.00%
2020/04/14	8	14.94	6	15.05	15.15	2	72,657	0.00%
2020/04/13	5	14.66	115	14.80	14.80	-110	72,138	-0.15%	大賣/鉅額交易
2020/04/10	0	0.00	0.5	14.25	14.30	-0.5	71,312	0.00%
2020/04/09	102	14.20	0	0.00	14.20	102	71,733	0.14%	大買/鉅額交易
2020/04/08	2	14.20	10	14.20	14.20	-8	71,607	-0.01%
2020/04/07	6	14.02	51	14.08	14.15	-45	71,126	-0.06%
2020/04/06	1	14.00	7	14.06	14.10	-6	70,800	-0.01%
2020/04/01	0	0.00	5	13.80	13.80	-5	70,071	-0.01%
2020/03/31	10	13.85	0	0.00	13.65	10	69,758	0.01%
2020/03/30	1	13.85	0	0.00	13.95	1	68,762	0.00%
2020/03/27	3	14.12	12	14.14	14.00	-9	68,543	-0.01%
2020/03/26	14	14.15	13	14.10	14.10	1	68,072	0.00%
2020/03/25	42	14.22	3	14.08	14.10	39	67,616	0.06%
2020/03/24	6	13.88	0	0.00	13.85	6	65,443	0.01%
2020/03/23	0	0.00	3	13.80	13.75	-3	64,995	0.00%
2020/03/20	13	13.97	32	14.02	13.85	-19	65,609	-0.03%
2020/03/19	1	13.35	23	13.36	13.70	-22	64,182	-0.03%
2020/03/18	0	0.00	4	13.90	13.80	-4	62,953	-0.01%
2020/03/17	0	0.00	7	13.75	13.75	-7	63,999	-0.01%
2020/03/16	10	14.00	0	0.00	13.90	10	62,787	0.02%
2020/03/13	23	13.76	49	13.93	14.05	-26	62,351	-0.04%
2020/03/12	46	14.31	2	14.18	14.35	44	59,958	0.07%
2020/03/11	26	14.88	0	0.00	14.80	26	59,482	0.04%
2020/03/10	6	14.88	13.2	15.07	14.95	-7.2	62,360	-0.01%
2020/03/09	28	15.02	0	0.00	15.05	28	64,150	0.04%
2020/03/06	1	15.50	1	15.50	15.45	0	63,632	0.00%
2020/03/05	15	15.88	1	16.00	15.70	14	63,539	0.02%
2020/03/04	1	15.95	11	15.73	15.80	-10	63,316	-0.02%
2020/03/03	11	15.45	3	15.50	15.50	8	62,472	0.01%
2020/03/02	4	15.16	3	15.35	15.25	1	61,686	0.00%
2020/02/27	5	15.45	13	15.59	15.30	-8	62,945	-0.01%
2020/02/26	9	15.66	0	0.00	15.60	9	64,398	0.01%
2020/02/25	10	15.90	10	16.00	15.90	0	64,107	0.00%
2020/02/24	18	15.86	27.9	15.80	15.80	-9.9	64,165	-0.02%
2020/02/21	0	0.00	4.6	16.12	16.05	-4.6	64,377	-0.01%
2020/02/20	1	16.10	11	16.35	16.30	-10	64,428	-0.02%
2020/02/19	35	16.10	0	0.00	16.10	35	64,719	0.05%
2020/02/18	5	16.20	3	16.30	16.15	2	64,882	0.00%
2020/02/17	2	16.50	20.5	16.45	16.40	-18.5	65,096	-0.03%
2020/02/14	23	16.62	0	0.00	16.50	23	64,968	0.04%
2020/02/13	2	16.85	5	17.10	16.85	-3	64,827	0.00%
2020/02/12	5	16.70	47	16.86	16.90	-42	64,256	-0.07%
2020/02/11	0	0.00	32	16.78	16.70	-32	63,337	-0.05%
2020/02/10	1	16.10	4.8	16.38	16.40	-3.8	62,858	-0.01%
2020/02/07	0	0.00	19	16.34	16.35	-19	62,989	-0.03%
2020/02/06	18	16.05	67.4	16.23	16.25	-49.4	62,509	-0.08%
2020/02/05	0	0.00	4	15.49	15.50	-4	61,453	-0.01%
2020/02/04	13	15.15	1	15.20	15.20	12	61,733	0.02%
2020/02/03	12	14.83	4	14.20	15.00	8	62,172	0.01%
2020/01/31	12	14.91	10	15.10	14.90	2	61,934	0.00%
2020/01/30	12	15.25	3.5	15.36	15.10	8.5	61,854	0.01%
2020/01/20	0	0.00	5.4	16.09	16.05	-5.4	59,946	-0.01%
2020/01/17	3	16.00	7	16.05	16.00	-4	60,154	-0.01%
2020/01/16	1	16.00	0	0.00	16.15	1	61,668	0.00%
2020/01/15	1	16.25	59	16.30	16.15	-58	61,630	-0.09%
2020/01/14	12	16.12	5	16.33	16.25	7	61,416	0.01%
2020/01/10	3	16.12	10	16.16	16.15	-7	60,958	-0.01%
2020/01/09	2	16.10	6.8	16.11	16.05	-4.8	60,708	-0.01%
2020/01/08	3	15.75	0	0.00	15.75	3	60,347	0.00%
2020/01/07	6	15.89	10	16.00	16.00	-4	60,145	-0.01%
2020/01/06	1	16.05	12	16.10	16.05	-11	60,234	-0.02%
2020/01/03	0	0.00	46	16.41	16.30	-46	60,126	-0.08%
2020/01/02	0	0.00	0.7	16.50	16.55	-0.7	59,670	0.00%
2019/12/27	10	16.60	2	16.70	16.70	8	58,645	0.01%
2019/12/25	0	0.00	10	16.70	16.65	-10	58,263	-0.02%
2019/12/24	3	16.55	6	16.60	16.55	-3	58,302	-0.01%
2019/12/23	10	16.60	0	0.00	16.55	10	58,723	0.02%
2019/12/20	0	0.00	7.4	16.63	16.70	-7.4	58,687	-0.01%
2019/12/19	2	16.70	9.6	16.61	16.70	-7.6	58,450	-0.01%
2019/12/18	25	16.75	2	16.75	16.80	23	57,912	0.04%
2019/12/17	4	16.99	47	16.99	17.00	-43	57,380	-0.07%
2019/12/16	4	16.68	82	16.58	16.65	-78	56,165	-0.14%
2019/12/13	50	16.65	15.1	16.59	16.60	34.9	55,271	0.06%
2019/12/12	14	16.64	61	16.53	16.60	-47	54,342	-0.09%
2019/12/11	51	16.25	3	16.25	16.25	48	52,102	0.09%
2019/12/10	2	16.45	53	16.49	16.45	-51	51,432	-0.10%
2019/12/09	13	16.31	7	16.39	16.25	6	50,851	0.01%
2019/12/06	93	16.25	44.3	16.16	16.20	48.7	50,068	0.10%
2019/12/05	231.1	16.32	222.1	16.48	16.55	9	48,465	0.02%	大買/大賣/
2019/12/04	8	15.84	39	15.76	15.85	-31	44,929	-0.07%
2019/12/03	10	15.35	3	15.28	15.35	7	42,212	0.02%
2019/12/02	0	0.00	9.9	15.09	15.10	-9.9	42,021	-0.02%
2019/11/29	1	14.85	3.5	14.86	14.95	-2.5	41,177	-0.01%
2019/11/28	1	15.10	11	15.10	15.10	-10	40,556	-0.02%
2019/11/27	2	15.30	5	15.23	15.20	-3	40,534	-0.01%
2019/11/26	6	15.25	3	15.27	15.20	3	40,022	0.01%
2019/11/25	20	15.10	27	15.13	15.00	-7	37,584	-0.02%
2019/11/22	0	0.00	2	14.60	14.60	-2	35,810	-0.01%
2019/11/21	20	14.65	0	0.00	14.65	20	35,744	0.06%
2019/11/20	1	14.55	2	14.73	14.75	-1	35,330	0.00%
2019/11/18	8	14.67	10	14.65	14.50	-2	34,652	-0.01%
2019/11/15	37	14.40	8.4	14.39	14.30	28.6	34,056	0.08%
2019/11/14	0	0.00	1	14.55	14.50	-1	33,776	0.00%
2019/11/13	0	0.00	3	14.20	14.20	-3	33,490	-0.01%
2019/11/12	10	14.30	1	14.25	14.30	9	33,222	0.03%
2019/11/11	0	0.00	13	14.20	14.25	-13	32,902	-0.04%
2019/11/08	3	14.30	0	0.00	14.25	3	32,678	0.01%
2019/11/07	6	14.32	0	0.00	14.25	6	32,649	0.02%
2019/11/06	1	14.35	0	0.00	14.50	1	32,375	0.00%
2019/11/05	1	14.60	0	0.00	14.50	1	32,028	0.00%
2019/11/04	8	14.75	14.1	14.68	14.65	-6.1	31,829	-0.02%
2019/11/01	1	14.50	11	14.47	14.50	-10	30,939	-0.03%
2019/10/31	20	14.01	1	14.10	14.00	19	30,126	0.06%
2019/10/30	21	14.45	6	14.52	14.40	15	29,151	0.05%
2019/10/29	0	0.00	1	14.50	14.50	-1	29,072	0.00%
2019/10/28	1	14.25	0	0.00	14.25	1	28,678	0.00%
2019/10/25	1	14.40	0	0.00	14.40	1	28,677	0.00%
2019/10/24	1	14.65	20	14.66	14.55	-19	29,021	-0.07%
2019/10/23	0	0.00	12	14.04	14.05	-12	28,559	-0.04%
2019/10/22	0	0.00	5	14.03	14.00	-5	28,738	-0.02%
2019/10/21	2	13.95	3	13.90	13.90	-1	28,836	0.00%
2019/10/18	0	0.00	3.9	13.88	13.95	-3.9	29,156	-0.01%
2019/10/16	1	13.70	12.2	13.69	13.75	-11.2	28,904	-0.04%
2019/10/15	32	13.72	1	13.70	13.70	31	29,141	0.11%
2019/10/14	2	13.55	6	13.52	13.50	-4	29,439	-0.01%
2019/10/09	2	13.20	1	13.30	13.15	1	29,734	0.00%
2019/10/08	1	13.35	0	13.30	13.35	1	30,140	0.00%
2019/10/07	3	13.35	10.7	13.40	13.35	-7.7	31,325	-0.02%
2019/10/04	0	0.00	1	13.50	13.45	-1	32,080	0.00%
2019/10/03	1	13.30	4	13.40	13.40	-3	32,287	-0.01%
2019/10/02	1	13.50	0	0.00	13.50	1	32,361	0.00%
2019/10/01	0	0.00	187	13.60	13.65	-187	32,555	-0.57%	大賣/鉅額交易
2019/09/26	2	13.83	0	0.00	13.60	2	32,347	0.01%
2019/09/25	1	13.55	1	13.60	13.60	0	31,787	0.00%
2019/09/23	1	13.70	0	0.00	13.70	1	32,081	0.00%
2019/09/19	0	0.00	2	13.63	13.60	-2	32,999	-0.01%
2019/09/18	0	0.00	0.5	13.50	13.55	-0.5	33,046	0.00%
2019/09/12	0	0.00	1	13.70	13.70	-1	33,943	0.00%
2019/09/10	0	0.00	2	13.65	13.60	-2	34,769	-0.01%
2019/09/06	1	13.55	0	0.00	13.55	1	35,167	0.00%
2019/09/04	4	13.55	1.3	13.54	13.60	2.7	36,117	0.01%
2019/09/03	0	0.00	26.9	13.26	13.20	-26.9	35,943	-0.07%
2019/08/30	0	0.00	1	13.35	13.45	-1	36,560	0.00%
2019/08/29	0	0.00	2	13.20	13.20	-2	36,418	-0.01%
2019/08/28	0	0.00	1	13.10	13.15	-1	36,936	0.00%
2019/08/27	0	0.00	1	13.15	13.05	-1	37,310	0.00%
2019/08/26	2	13.08	2	13.10	13.00	0	36,806	0.00%
2019/08/23	0	0.00	1	13.40	13.35	-1	37,096	0.00%
2019/08/22	1	13.25	0	0.00	13.25	1	37,338	0.00%
2019/08/21	0	0.00	1	13.50	13.50	-1	38,340	0.00%
2019/08/20	1	13.40	0	0.00	13.50	1	38,472	0.00%
2019/08/19	2	13.45	1	13.45	13.45	1	38,550	0.00%
2019/08/16	0	0.00	1	13.25	13.35	-1	38,945	0.00%
2019/08/15	1	12.90	0	0.00	12.90	1	38,708	0.00%
2019/08/08	6	13.13	0	0.00	13.30	6	40,174	0.01%
2019/08/07	2	13.10	0	0.00	13.10	2	40,616	0.00%
2019/08/06	1	12.80	0	0.00	13.00	1	41,236	0.00%
2019/08/05	6	13.03	0	0.00	13.10	6	41,158	0.01%
2019/08/02	1	13.10	0	0.00	13.35	1	41,056	0.00%
2019/08/01	8	13.38	2	13.35	13.40	6	41,333	0.01%
2019/07/31	1	13.65	1	13.75	13.80	0	41,589	0.00%
2019/07/30	0	0.00	1	13.70	13.60	-1	41,547	0.00%
2019/07/29	1	13.40	0	0.00	13.40	1	42,451	0.00%
2019/07/26	0	0.00	31.2	13.25	13.20	-31.2	43,522	-0.07%
2019/07/25	9	13.56	12	13.55	13.55	-3	43,076	-0.01%
2019/07/24	0	0.00	1	13.85	13.85	-1	42,599	0.00%
2019/07/23	2	13.68	10.4	13.55	13.60	-8.4	43,191	-0.02%
2019/07/22	1	13.70	8.1	13.62	13.60	-7.1	46,313	-0.02%
2019/07/19	4	13.90	0	0.00	13.80	4	48,875	0.01%
2019/07/18	3	13.80	0	0.00	13.80	3	49,083	0.01%
2019/07/17	0	0.00	11	13.82	13.75	-11	49,204	-0.02%
2019/07/16	5	14.12	5	14.10	14.00	0	49,068	0.00%
2019/07/15	8	14.80	10	14.68	14.90	-2	48,366	0.00%
2019/07/12	20	14.70	33	14.64	14.60	-13	48,061	-0.03%
2019/07/11	21	14.74	9	14.81	14.95	12	48,016	0.02%
2019/07/10	15	14.63	10	14.55	14.65	5	47,017	0.01%
2019/07/09	0	0.00	2	14.05	14.00	-2	46,368	0.00%
2019/07/08	0	0.00	5	13.95	13.95	-5	46,253	-0.01%
2019/07/05	1	14.00	3	13.95	14.10	-2	47,321	0.00%
2019/07/04	2	14.15	0	0.00	14.15	2	47,788	0.00%
2019/07/03	1	14.10	0	0.00	14.05	1	49,026	0.00%
2019/07/02	0	0.00	1	14.30	14.25	-1	50,407	0.00%
2019/07/01	1	14.40	6	14.32	14.35	-5	50,484	-0.01%
2019/06/28	2	14.05	2	14.05	13.95	0	50,026	0.00%
2019/06/27	5	14.00	12	14.09	14.00	-7	49,866	-0.01%
2019/06/26	0	0.00	2	13.85	13.80	-2	49,185	0.00%
2019/06/21	0	0.00	11	13.56	13.70	-11	48,122	-0.02%
2019/06/20	1	13.45	1	13.70	13.40	0	47,940	0.00%
2019/06/19	1	13.65	19	13.52	13.65	-18	47,753	-0.04%
2019/06/18	1	13.45	0	0.00	13.25	1	47,401	0.00%
2019/06/17	0	0.00	5	13.70	13.65	-5	47,025	-0.01%
2019/06/14	3	13.67	0	0.00	13.70	3	46,947	0.01%
2019/06/13	0	0.00	9	13.73	13.75	-9	46,850	-0.02%
2019/06/12	0	0.00	60	13.51	13.55	-60	46,163	-0.13%
2019/06/10	0	0.00	3	13.25	13.30	-3	45,689	-0.01%
2019/06/05	46	12.90	0	0.00	12.90	46	45,646	0.10%
2019/06/03	0	0.00	16	13.08	13.20	-16	45,972	-0.03%
2019/05/31	40	12.80	2	12.90	12.90	38	45,620	0.08%
2019/05/30	1	12.70	3	12.70	12.75	-2	45,499	0.00%
2019/05/29	0	0.00	53	12.34	12.60	-53	45,236	-0.12%
2019/05/28	9	12.49	6.3	12.69	12.45	2.7	45,783	0.01%
2019/05/27	30	12.90	0	0.00	12.80	30	44,866	0.07%
2019/05/24	0	0.00	2	13.00	12.95	-2	45,415	0.00%
2019/05/23	0	0.00	3	12.85	12.85	-3	45,609	-0.01%
2019/05/22	3	12.95	0	0.00	13.00	3	45,395	0.01%
2019/05/21	1	13.00	3	12.73	12.95	-2	45,333	0.00%
2019/05/20	2	12.90	12	12.85	12.75	-10	44,927	-0.02%
2019/05/17	10	13.04	4	13.03	13.00	6	44,680	0.01%
2019/05/16	0	0.00	1	12.90	12.95	-1	44,361	0.00%
2019/05/15	4	13.00	1	13.05	12.90	3	44,274	0.01%
2019/05/14	1	12.65	14	12.87	13.00	-13	44,227	-0.03%
2019/05/13	3	13.00	0	0.00	12.95	3	44,264	0.01%
2019/05/10	16	13.16	20	13.15	13.20	-4	45,053	-0.01%
2019/05/09	0	0.00	3	13.05	13.15	-3	46,066	-0.01%
2019/05/08	52	13.35	6	13.35	13.45	46	45,661	0.10%
2019/05/07	1	13.55	62	13.59	13.60	-61	45,337	-0.13%
2019/05/06	11	13.36	24	13.25	13.20	-13	45,164	-0.03%
2019/05/03	0	0.00	46	13.80	13.85	-46	43,809	-0.11%
2019/05/02	0	0.00	14.2	13.49	13.55	-14.2	42,513	-0.03%
2019/04/30	2	13.45	128	13.48	13.45	-126	42,220	-0.30%	大賣/鉅額交易
2019/04/29	10	13.25	3	13.35	13.35	7	42,178	0.02%
2019/04/26	71	13.19	61	13.13	13.45	10	41,481	0.02%
2019/04/25	2	12.95	81.2	12.99	13.10	-79.2	38,536	-0.21%
2019/04/24	4	11.93	0	0.00	11.95	4	35,954	0.01%
2019/04/23	1.3	11.90	0	0.00	11.95	1.3	35,872	0.00%
2019/04/22	33	12.00	100	11.91	11.90	-67	35,840	-0.19%
2019/04/19	57.3	12.00	61	12.06	12.10	-3.7	35,759	-0.01%
2019/04/18	110	12.13	42	11.98	12.00	68	35,864	0.19%	大買/
2019/04/17	17	12.16	45	12.27	12.20	-28	35,726	-0.08%
2019/04/16	24	12.06	15	12.18	12.10	9	35,067	0.03%
2019/04/15	33	12.08	0	0.00	12.05	33	35,074	0.09%
2019/04/12	11	12.15	11	12.17	12.20	0	35,422	0.00%
2019/04/11	72	12.30	12	12.36	12.10	60	35,956	0.17%
2019/04/10	5	12.15	107	12.25	12.25	-102	34,781	-0.29%	大賣/鉅額交易
2019/04/09	0	0.00	3	12.22	12.30	-3	34,256	-0.01%
2019/04/08	11	12.00	24	11.93	11.90	-13	33,154	-0.04%
2019/04/03	0	0.00	3.8	11.55	11.55	-3.8	31,607	-0.01%
2019/04/02	1	11.60	1	11.60	11.60	0	31,439	0.00%
2019/04/01	6	11.60	0	0.00	11.55	6	31,542	0.02%
2019/03/29	2	11.65	0	0.00	11.65	2	31,407	0.01%
2019/03/28	0	0.00	5	11.60	11.65	-5	32,107	-0.02%
2019/03/27	0	0.00	8	11.65	11.65	-8	32,459	-0.02%
2019/03/25	5	11.69	2	11.70	11.65	3	33,511	0.01%
2019/03/22	0	0.00	31.2	11.66	11.80	-31.2	33,677	-0.09%
2019/03/21	2	11.60	2	11.60	11.60	0	33,948	0.00%
2019/03/15	1	11.55	0	0.00	11.65	1	35,250	0.00%
2019/03/14	25	11.49	25	11.47	11.45	0	35,457	0.00%
2019/03/13	1	11.50	8	11.50	11.55	-7	36,052	-0.02%
2019/03/12	0	0.00	0.4	11.60	11.65	-0.4	36,451	0.00%
2019/03/11	24	11.49	15	11.50	11.45	9	37,138	0.02%
2019/03/08	126	11.65	10.7	11.69	11.60	115.3	37,617	0.31%	大買/鉅額交易
2019/03/07	63	11.88	97	11.92	11.85	-34	38,987	-0.09%
2019/03/06	17	11.71	22	11.71	11.70	-5	38,863	-0.01%
2019/03/05	13	11.56	15	11.55	11.60	-2	39,432	-0.01%
2019/03/04	0	0.00	10	11.50	11.45	-10	39,877	-0.03%
2019/02/27	23	11.48	0	0.00	11.45	23	40,127	0.06%
2019/02/26	2	11.65	2.4	11.61	11.65	-0.4	39,536	0.00%
2019/02/25	22	11.65	20	11.65	11.65	2	39,659	0.01%
2019/02/22	30	11.35	35	11.41	11.50	-5	39,200	-0.01%
2019/02/21	30	11.40	36	11.45	11.45	-6	39,132	-0.02%
2019/02/20	16	11.40	15	11.43	11.40	1	39,426	0.00%
2019/02/19	0	0.00	4	11.46	11.45	-4	40,431	-0.01%
2019/02/18	10	11.50	2	11.50	11.45	8	41,654	0.02%
2019/02/15	0	0.00	9	11.37	11.40	-9	42,594	-0.02%
2019/02/14	14	11.29	4	11.25	11.30	10	43,956	0.02%
2019/02/13	8	11.06	0	0.00	11.10	8	45,073	0.02%
2019/02/12	2.5	10.89	0	0.00	11.10	2.5	45,915	0.01%
2019/02/11	11	10.94	3	11.18	10.85	8	47,306	0.02%
2019/01/30	27	11.33	19	11.36	11.35	8	47,633	0.02%
2019/01/29	56.5	11.90	74	11.91	12.00	-17.5	49,530	-0.04%
2019/01/28	3	11.82	0	0.00	11.85	3	52,803	0.01%
2019/01/25	0	0.00	53	11.86	11.95	-53	53,416	-0.10%
2019/01/23	0	0.00	1	11.55	11.55	-1	55,140	0.00%
2019/01/22	3	11.70	0	0.00	11.70	3	56,239	0.01%
2019/01/21	0	0.00	1	11.60	11.70	-1	56,913	0.00%
2019/01/18	11	11.25	17	11.37	11.40	-6	58,168	-0.01%
2019/01/16	20	11.20	14	11.29	11.30	6	59,241	0.01%
2019/01/15	10	11.10	16	11.21	11.25	-6	59,524	-0.01%
2019/01/14	1	11.20	0	0.00	11.10	1	59,669	0.00%
2019/01/11	0	0.00	7	11.20	11.20	-7	60,721	-0.01%
2019/01/09	1	11.10	0	0.00	11.10	1	61,333	0.00%
2019/01/08	9	10.95	0	0.00	10.95	9	61,643	0.01%
2019/01/07	0	0.00	6.5	10.95	11.00	-6.5	62,061	-0.01%
2019/01/04	7	10.65	0	0.00	10.70	7	62,876	0.01%
2019/01/03	4	10.88	0	0.00	10.90	4	64,171	0.01%
2019/01/02	10	11.10	0	0.00	11.10	10	64,165	0.02%
2018/12/27	2	11.20	10	11.25	11.25	-8	64,889	-0.01%
2018/12/26	1	11.20	0	0.00	11.20	1	65,347	0.00%
2018/12/22	2	11.30	0	0.00	11.25	2	65,269	0.00%
2018/12/21	20	11.35	20	11.40	11.40	0	65,494	0.00%
2018/12/20	2	11.35	2	11.45	11.30	0	64,862	0.00%
2018/12/18	2	11.30	0	0.00	11.20	2	64,141	0.00%
2018/12/17	30	11.40	2	11.45	11.40	28	64,161	0.04%
2018/12/14	16	11.40	0	0.00	11.35	16	63,758	0.03%
2018/12/13	9	11.47	9	11.50	11.50	0	63,552	0.00%
2018/12/12	14	11.11	4	11.24	11.30	10	62,974	0.02%
2018/12/11	0	0.00	4.4	11.05	11.00	-4.4	62,609	-0.01%
2018/12/10	12	11.06	5	11.10	11.10	7	62,445	0.01%
2018/12/07	18	11.21	2	11.23	11.20	16	62,545	0.03%
2018/12/06	8	11.31	1	11.30	11.30	7	62,460	0.01%
2018/12/05	2	11.65	0.2	11.55	11.55	1.8	62,709	0.00%
2018/12/04	10	11.85	6	11.83	11.80	4	64,067	0.01%
2018/12/03	3	11.77	2	11.85	11.70	1	63,961	0.00%
2018/11/30	8	11.64	2	11.70	11.55	6	63,342	0.01%
2018/11/29	12	11.58	5	11.75	11.50	7	62,078	0.01%
2018/11/28	9	11.75	0	0.00	11.75	9	61,492	0.01%
2018/11/27	6	11.50	6	11.70	11.75	0	61,005	0.00%
2018/11/26	0	0.00	5	11.50	11.50	-5	60,914	-0.01%
2018/11/21	0	0.00	12.8	10.96	11.00	-12.8	60,377	-0.02%
2018/11/20	1	11.00	0.3	11.00	11.00	0.7	60,254	0.00%
2018/11/19	7	11.02	7	11.00	11.10	0	60,101	0.00%
2018/11/16	6	11.00	10	11.10	11.00	-4	59,556	-0.01%
2018/11/15	14	11.08	16	11.03	11.20	-2	58,804	0.00%
2018/11/14	10	10.67	8.7	10.77	10.80	1.3	58,675	0.00%
2018/11/13	37	10.47	0	0.00	10.45	37	58,016	0.06%
2018/11/12	8	10.63	2.8	10.60	10.70	5.2	56,670	0.01%
2018/11/09	12	10.59	1	10.55	10.60	11	55,704	0.02%
2018/11/08	5	10.90	10	10.98	10.85	-5	54,920	-0.01%
2018/11/07	11	10.90	9	10.97	10.95	2	52,824	0.00%
2018/11/06	27.3	10.88	26	11.05	10.90	1.3	52,067	0.00%
2018/11/05	67	10.91	80	10.94	10.75	-13	49,438	-0.03%
2018/11/02	16	11.79	103	11.81	11.90	-87	46,726	-0.19%	大賣/
2018/11/01	35	11.75	16	11.96	11.95	19	46,357	0.04%
2018/10/31	38	11.81	4.6	11.76	11.80	33.4	45,745	0.07%
2018/10/30	6	11.68	0	0.00	11.70	6	45,289	0.01%
2018/10/29	2	11.60	0	0.00	11.60	2	45,018	0.00%
2018/10/26	182	11.71	13	11.65	11.70	169	44,527	0.38%	大買/鉅額交易
2018/10/25	13	11.92	8	12.22	12.30	5	42,800	0.01%
2018/10/24	22	12.81	4	12.80	12.65	18	43,551	0.04%
2018/10/23	8	12.90	0	0.00	12.75	8	43,497	0.02%
2018/10/22	7	13.10	0	0.00	13.10	7	43,674	0.02%
2018/10/18	1	13.30	0	0.00	13.25	1	46,155	0.00%
2018/10/17	5	13.45	0	0.00	13.60	5	46,717	0.01%
2018/10/16	0	0.00	1	13.40	13.20	-1	47,641	0.00%
2018/10/15	17	13.44	110	13.39	13.35	-93	48,354	-0.19%	大賣/
2018/10/12	40.2	13.78	6	13.80	13.65	34.2	48,581	0.07%
2018/10/11	48.1	13.83	11	13.76	13.75	37.1	48,376	0.08%
2018/10/09	12	14.42	0	0.00	14.80	12	46,921	0.03%
2018/10/08	9	14.85	1	14.70	14.80	8	46,698	0.02%
2018/10/05	13	15.01	26	14.66	14.70	-13	46,994	-0.03%
2018/10/04	20	15.12	0	0.00	15.10	20	47,301	0.04%
2018/10/03	10	15.55	10	15.50	15.50	0	47,153	0.00%
2018/10/02	58	15.71	0	0.00	15.60	58	47,826	0.12%
2018/09/28	1	15.90	3	15.90	16.15	-2	49,523	0.00%
2018/09/27	0	0.00	1	15.80	15.95	-1	50,001	0.00%
2018/09/26	0	0.00	2	15.85	15.90	-2	51,336	0.00%
2018/09/25	2	15.60	0	0.00	15.65	2	52,537	0.00%
2018/09/21	1	15.55	2	15.75	15.85	-1	54,935	0.00%
2018/09/20	1	15.45	0	0.00	15.45	1	55,355	0.00%
2018/09/19	0	0.00	11	15.57	15.60	-11	55,833	-0.02%
2018/09/18	2	15.25	6	15.47	15.30	-4	55,809	-0.01%
2018/09/17	11	15.65	1	15.60	15.60	10	55,895	0.02%
2018/09/14	35	15.71	26	15.73	15.70	9	56,575	0.02%
2018/09/13	25	15.38	3	15.38	15.60	22	56,850	0.04%
2018/09/12	3	15.53	2	15.75	15.40	1	57,766	0.00%
2018/09/11	24.1	15.46	7	15.64	15.65	17.1	58,683	0.03%
2018/09/10	172	16.02	108	15.56	15.55	64	59,152	0.11%	大買/大賣/
2018/09/07	32	16.69	2.9	16.51	16.30	29.1	60,179	0.05%
2018/09/06	8	16.83	4.1	16.90	16.90	3.9	65,175	0.01%
2018/09/05	11	17.05	24	17.00	17.00	-13	67,600	-0.02%
2018/09/04	1	17.20	1	17.20	17.20	0	68,702	0.00%
2018/09/03	2	17.05	2	17.15	17.10	0	68,928	0.00%
2018/08/31	6	17.15	2	17.30	17.35	4	69,151	0.01%
2018/08/30	1	17.45	20	17.50	17.35	-19	69,126	-0.03%
2018/08/29	1	17.45	15	17.49	17.55	-14	69,262	-0.02%
2018/08/28	2	17.45	4	17.63	17.50	-2	69,342	0.00%
2018/08/27	14	17.26	12	17.41	17.40	2	69,803	0.00%
2018/08/24	29	17.33	0	0.00	17.30	29	71,036	0.04%
2018/08/22	48	17.52	7	17.60	17.50	41	71,751	0.06%
2018/08/21	10	17.70	20	17.89	18.00	-10	71,639	-0.01%
2018/08/20	2	17.50	30	17.58	17.55	-28	70,717	-0.04%
2018/08/16	3	17.08	3.1	16.89	17.15	-0.1	70,149	0.00%
2018/08/15	5	17.03	0	0.00	16.95	5	70,270	0.01%
2018/08/14	29	17.31	1.6	17.29	17.40	27.4	69,527	0.04%
2018/08/13	33	17.41	11	17.63	17.30	22	69,424	0.03%
2018/08/10	0	0.00	20	17.95	17.95	-20	68,927	-0.03%
2018/08/09	10	17.90	10	17.85	17.85	0	68,630	0.00%
2018/08/08	16.2	17.88	5.1	17.94	17.95	11.1	68,153	0.02%
2018/08/07	12	17.84	1	17.85	17.85	11	67,885	0.02%
2018/08/06	0	0.00	43.1	17.88	17.95	-43.1	67,843	-0.06%
2018/08/03	0	0.00	22	17.70	17.70	-22	67,199	-0.03%
2018/08/02	55	17.26	1	17.20	17.30	54	67,009	0.08%
2018/08/01	40	17.41	0.3	17.30	17.40	39.7	66,916	0.06%
2018/07/31	0	0.00	3	17.32	17.55	-3	67,072	0.00%
2018/07/30	2	17.05	7.2	17.21	17.20	-5.2	65,889	-0.01%
2018/07/27	33	17.35	18	17.38	17.30	15	65,851	0.02%
2018/07/26	57	17.39	18	17.36	17.50	39	66,639	0.06%
2018/07/25	1	18.00	0.5	18.15	18.20	0.5	64,381	0.00%
2018/07/24	0	0.00	3	18.00	18.20	-3	64,159	0.00%
2018/07/23	8	18.28	13.7	18.27	18.25	-5.7	64,260	-0.01%
2018/07/20	20	17.95	28	17.94	17.85	-8	63,326	-0.01%
2018/07/19	12	17.72	22	17.69	17.60	-10	62,664	-0.02%
2018/07/18	11	17.59	2	17.55	17.40	9	62,013	0.01%
2018/07/17	0	0.00	0.4	17.20	17.25	-0.4	61,422	0.00%
2018/07/16	3	17.30	0	0.00	17.25	3	61,815	0.00%
2018/07/13	3	17.35	0	0.00	17.40	3	61,942	0.00%
2018/07/12	0	0.00	19	17.42	17.45	-19	61,850	-0.03%
2018/07/11	0	0.00	7.2	16.85	16.90	-7.2	60,853	-0.01%
2018/07/10	27	17.01	1	17.05	17.00	26	60,529	0.04%
2018/07/09	9	17.62	0	0.00	17.65	9	59,962	0.02%
2018/07/06	2	17.80	2	17.70	17.60	0	59,385	0.00%
2018/07/05	1	17.95	9	17.90	17.95	-8	59,016	-0.01%
2018/07/04	24	18.37	32	18.20	17.95	-8	58,757	-0.01%
2018/07/03	1	18.05	16	17.99	17.95	-15	57,422	-0.03%
2018/07/02	17	18.09	23.6	18.14	18.20	-6.6	56,258	-0.01%
2018/06/28	7	17.14	1	17.10	16.95	6	53,852	0.01%
2018/06/27	0	0.00	1	17.95	17.60	-1	53,174	0.00%
2018/06/25	10	17.75	0	0.00	17.80	10	52,739	0.02%
2018/06/22	4	17.45	26	17.53	17.80	-22	53,187	-0.04%
2018/06/21	6	17.67	0	17.65	17.65	6	52,681	0.01%
2018/06/20	5	17.95	42	17.90	18.05	-37	52,687	-0.07%
2018/06/19	3	18.33	14	18.40	18.20	-11	51,601	-0.02%
2018/06/15	9	18.19	30	18.18	18.65	-21	50,388	-0.04%
2018/06/14	32	18.29	77.3	18.14	18.10	-45.3	49,150	-0.09%
2018/06/13	135	18.26	96	18.36	18.50	39	46,575	0.08%	大買/
2018/06/12	0	0.00	69	16.83	16.85	-69	41,408	-0.17%
2018/06/11	0	0.00	54	16.68	16.80	-54	38,897	-0.14%
2018/06/08	0	0.00	3	16.50	16.40	-3	37,739	-0.01%
2018/06/07	40	16.40	12.1	16.50	16.60	27.9	37,927	0.07%
2018/06/06	1	16.40	2	16.45	16.40	-1	38,180	0.00%
2018/06/05	1	16.45	1	16.55	16.50	0	40,335	0.00%
2018/06/04	17	16.44	20	16.43	16.50	-3	42,970	-0.01%
2018/06/01	1	16.45	0	0.00	16.45	1	42,806	0.00%
2018/05/31	10	16.40	6	16.55	16.65	4	42,565	0.01%
2018/05/30	0	0.00	49	16.50	16.40	-49	41,259	-0.12%
2018/05/29	11	16.40	0	0.00	16.45	11	40,752	0.03%
2018/05/28	63	16.31	42.9	16.36	16.40	20.1	40,719	0.05%
2018/05/25	1	16.25	12	16.21	16.25	-11	40,569	-0.03%
2018/05/24	0	0.00	20	16.15	16.20	-20	40,466	-0.05%
2018/05/23	2	16.15	0.2	16.15	16.20	1.8	40,673	0.00%
2018/05/22	20	16.25	2	16.40	16.20	18	40,735	0.04%
2018/05/21	1	16.05	0	0.00	16.05	1	40,940	0.00%
2018/05/18	25	16.00	0	0.00	16.05	25	41,616	0.06%
2018/05/17	11	16.21	0	0.00	16.05	11	42,621	0.03%
2018/05/16	22	16.25	1	16.50	16.30	21	42,780	0.05%
2018/05/15	5	16.50	4	16.40	16.45	1	43,123	0.00%
2018/05/14	0	0.00	2	16.32	16.40	-2	44,254	0.00%
2018/05/11	0	0.00	24	16.14	16.15	-24	44,324	-0.05%
2018/05/10	2	16.03	0.9	15.95	15.95	1.1	44,712	0.00%
2018/05/09	5	16.25	55.4	16.25	16.20	-50.4	44,941	-0.11%
2018/05/08	15	15.80	47.9	15.76	15.85	-32.9	45,164	-0.07%
2018/05/07	29	15.75	155	15.70	15.65	-126	45,297	-0.28%	大賣/鉅額交易
2018/05/04	1.5	16.02	6	16.13	16.00	-4.5	45,609	-0.01%
2018/05/03	1	16.05	3.3	16.14	16.05	-2.3	46,055	0.00%
2018/05/02	4	16.35	47	16.47	16.25	-43	47,853	-0.09%
2018/04/30	20	16.10	67.3	16.01	16.00	-47.3	47,249	-0.10%
2018/04/27	5	15.90	37	15.86	15.70	-32	48,718	-0.07%
2018/04/26	0	0.00	66.3	15.68	15.70	-66.3	48,783	-0.14%
2018/04/24	1	15.20	14	15.24	15.35	-13	47,840	-0.03%
2018/04/23	40	15.60	0	0.00	15.55	40	47,317	0.08%
2018/04/20	2	15.65	20	15.65	15.60	-18	47,426	-0.04%
2018/04/19	52	15.83	61	15.89	15.85	-9	47,214	-0.02%
2018/04/18	3	15.52	6	15.53	15.60	-3	47,094	-0.01%
2018/04/16	0	0.00	5	15.38	15.35	-5	47,549	-0.01%
2018/04/12	20	15.40	23	15.44	15.45	-3	48,192	-0.01%
2018/04/11	41.7	15.50	0	0.00	15.40	41.7	48,436	0.09%
2018/04/10	0.8	15.25	101	15.30	15.30	-100.2	48,471	-0.21%	大賣/
2018/04/09	2	15.20	4	15.36	15.25	-2	48,658	0.00%
2018/04/03	12	15.30	10.6	15.38	15.40	1.4	48,246	0.00%
2018/04/02	7	15.63	15	15.52	15.45	-8	48,379	-0.02%
2018/03/31	11	15.55	56.8	15.51	15.50	-45.8	48,238	-0.09%
2018/03/30	2	15.40	6	15.40	15.40	-4	48,214	-0.01%
2018/03/29	12	15.30	2	15.25	15.30	10	48,204	0.02%
2018/03/28	17	15.46	0	0.00	15.40	17	47,721	0.04%
2018/03/27	0	0.00	18	15.46	15.55	-18	47,941	-0.04%
2018/03/26	0	0.00	7	15.14	15.15	-7	47,553	-0.01%
2018/03/23	20	15.10	7	15.10	15.20	13	47,382	0.03%
2018/03/21	0	0.00	6	15.15	15.20	-6	46,908	-0.01%
2018/03/20	0	0.00	3	15.15	15.20	-3	47,238	-0.01%
2018/03/19	0	0.00	22	15.21	15.25	-22	47,551	-0.05%
2018/03/16	10	15.05	3	15.17	15.20	7	47,298	0.01%
2018/03/15	5	15.10	1	15.10	15.10	4	46,920	0.01%
2018/03/14	51	15.10	20	15.15	15.10	31	47,026	0.07%
2018/03/13	4	15.16	2.1	15.15	15.25	1.9	47,142	0.00%
2018/03/12	31	15.30	10	15.30	15.25	21	47,420	0.04%
2018/03/09	100	15.43	59.3	15.27	15.10	40.7	47,438	0.09%
2018/03/08	11	15.09	142.8	15.39	15.45	-131.8	44,986	-0.29%	大賣/鉅額交易
2018/03/06	0	0.00	12	14.17	14.15	-12	42,517	-0.03%
2018/03/05	0	0.00	1	13.90	13.90	-1	43,161	0.00%
2018/03/01	5	13.95	0	0.00	14.00	5	43,342	0.01%
2018/02/27	3	14.15	10	14.20	14.15	-7	43,319	-0.02%
2018/02/23	0	0.00	4	14.05	14.15	-4	43,532	-0.01%
2018/02/22	10	14.00	0	0.00	13.95	10	44,258	0.02%
2018/02/21	0	0.00	2	14.10	14.10	-2	45,318	0.00%
2018/02/12	3	13.97	0.2	13.90	13.85	2.8	45,211	0.01%
2018/02/09	0	0.00	59	13.91	14.05	-59	44,669	-0.13%
2018/02/07	0	0.00	13	14.21	14.20	-13	43,641	-0.03%
2018/02/06	47	13.89	12	13.90	13.95	35	43,281	0.08%
2018/02/05	7	14.34	6	14.44	14.40	1	41,960	0.00%
2018/02/02	5	14.55	0	0.00	14.55	5	41,965	0.01%
2018/02/01	0	0.00	0.3	14.35	14.40	-0.3	42,587	0.00%
2018/01/31	0	0.00	5	14.30	14.25	-5	42,179	-0.01%
2018/01/30	14	14.49	0	0.00	14.45	14	41,440	0.03%
2018/01/29	6	14.78	2	14.53	14.55	4	41,629	0.01%
2018/01/26	11	14.55	5	14.60	14.60	6	40,979	0.01%
2018/01/25	22	14.69	40	14.86	14.50	-18	39,992	-0.05%
2018/01/24	14	14.43	0	0.00	14.40	14	37,730	0.04%
2018/01/23	53	14.54	77	14.54	14.60	-24	37,511	-0.06%
2018/01/22	40	14.01	0	0.00	14.00	40	35,844	0.11%
2018/01/19	4	14.08	2	14.20	14.20	2	35,161	0.01%
2018/01/18	10	14.35	19.3	14.32	14.30	-9.3	36,045	-0.03%
2018/01/17	5	14.30	2.2	14.29	14.30	2.8	35,749	0.01%
2018/01/16	1.2	14.21	2.4	14.25	14.30	-1.2	35,618	0.00%
2018/01/15	7	14.21	0	0.00	14.30	7	35,692	0.02%
2018/01/12	8	14.18	0	0.00	14.20	8	36,062	0.02%
2018/01/11	13	14.08	3	14.15	14.00	10	36,075	0.03%
2018/01/10	32	14.28	0	0.00	14.20	32	35,791	0.09%
2018/01/09	20	14.59	17	14.75	14.75	3	35,292	0.01%
2018/01/08	22	14.65	21	14.70	14.70	1	35,563	0.00%
2018/01/05	30	14.50	21	14.50	14.55	9	35,936	0.03%
2018/01/04	19	14.34	0	0.00	14.35	19	36,003	0.05%
2018/01/03	3	14.43	29	14.54	14.40	-26	36,672	-0.07%