聯電 (2303)-元大-金華券商分點個股進出

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
53.8
漲跌
▲0.1
漲幅
+0.19%
成交量
71,036張
產業
上市半導體類股
5179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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/09/20	0	0.00	1	53.80	53.80	-1	64,481	0.00%
2024/09/19	5	53.56	1	53.90	53.70	4	64,452	0.01%
2024/09/18	4	53.65	3	53.57	53.80	1	64,841	0.00%
2024/09/16	0	0.00	4	54.60	54.50	-4	65,186	-0.01%
2024/09/13	15	54.40	0	0.00	54.60	15	65,756	0.02%
2024/09/12	0	0.00	7	55.13	55.20	-7	66,164	-0.01%
2024/09/11	0	0.00	11	53.77	54.00	-11	66,372	-0.02%
2024/09/10	5	52.90	4	53.20	53.30	1	66,769	0.00%
2024/09/09	7.1	52.98	4	53.60	53.80	3.1	67,020	0.00%
2024/09/06	0	0.00	3	54.30	54.50	-3	67,897	0.00%
2024/09/05	6	54.48	8.5	54.04	53.90	-2.5	68,252	0.00%
2024/09/04	9.9	53.04	0	53.90	53.30	9.9	68,709	0.01%
2024/09/03	0	0.00	16	55.36	55.10	-16	68,165	-0.02%
2024/09/02	2.5	54.92	11	55.19	55.40	-8.5	68,395	-0.01%
2024/08/30	0	0.00	1	55.00	55.50	-1	68,936	0.00%
2024/08/29	2.3	54.47	0	0.00	54.60	2.3	69,139	0.00%
2024/08/28	1	54.50	12	54.89	55.20	-11	69,961	-0.02%
2024/08/27	5.3	53.94	1.1	54.03	54.00	4.3	72,244	0.01%
2024/08/26	1.3	55.46	62	55.55	55.10	-60.7	72,834	-0.08%
2024/08/23	60	54.99	16	55.33	55.60	44	73,638	0.06%
2024/08/22	8	55.90	13	55.68	55.90	-5	74,430	-0.01%
2024/08/21	0	0.00	22.1	55.76	56.00	-22.1	76,255	-0.03%
2024/08/20	6.1	56.25	6	56.00	56.00	0.1	76,891	0.00%
2024/08/19	1	55.60	8	55.69	56.00	-7	78,333	-0.01%
2024/08/16	1	55.70	41.9	55.82	55.80	-40.9	80,170	-0.05%
2024/08/15	29	54.89	6	55.08	54.70	23	80,736	0.03%
2024/08/14	0	0.00	38	55.60	55.70	-38	81,064	-0.05%
2024/08/13	3	54.57	163.3	54.59	54.80	-160.3	80,493	-0.20%	大賣/鉅額交易
2024/08/12	0	0.00	20.3	54.56	54.70	-20.3	80,521	-0.03%
2024/08/09	3	53.87	53.8	53.94	53.90	-50.8	80,251	-0.06%
2024/08/08	24.5	51.85	15.3	52.60	52.80	9.2	79,459	0.01%
2024/08/07	3	52.27	14.4	52.56	53.00	-11.4	79,367	-0.01%
2024/08/06	12.1	50.90	9.8	51.15	51.70	2.3	79,133	0.00%
2024/08/05	41	50.09	11.1	50.32	49.95	29.9	78,103	0.04%
2024/08/02	4.2	52.30	3.4	52.38	52.90	0.8	76,801	0.00%
2024/08/01	7.1	53.28	55.9	53.39	53.90	-48.8	75,939	-0.06%
2024/07/31	9	49.74	14	50.12	50.40	-5	73,711	-0.01%
2024/07/30	49	49.41	0	0.00	50.00	49	73,880	0.07%
2024/07/29	5.5	50.33	6	50.08	50.20	-0.5	73,955	0.00%
2024/07/26	4.2	49.52	7	50.24	50.70	-2.8	73,898	0.00%
2024/07/23	6	50.75	2	51.20	51.30	4	73,106	0.01%
2024/07/22	31.6	50.40	12.1	50.31	50.20	19.5	72,947	0.03%
2024/07/19	16.2	51.82	3	51.97	51.90	13.2	72,594	0.02%
2024/07/18	6.5	52.08	2	52.40	52.70	4.5	72,542	0.01%
2024/07/17	15	53.07	3	53.20	53.00	12	72,016	0.02%
2024/07/16	12	53.12	4	53.28	53.00	8	72,177	0.01%
2024/07/15	2.5	53.24	9	53.36	53.40	-6.5	73,383	-0.01%
2024/07/12	41.1	53.16	11	53.06	53.00	30.1	73,242	0.04%
2024/07/11	14.3	54.39	7	54.50	54.70	7.3	72,468	0.01%
2024/07/10	6.5	54.82	22	54.67	54.70	-15.5	72,888	-0.02%
2024/07/09	8.5	55.35	18.6	55.56	55.30	-10.2	72,900	-0.01%
2024/07/08	6.1	54.30	21.1	54.36	55.30	-15	72,169	-0.02%
2024/07/05	25.4	53.74	0	0.00	53.50	25.4	71,097	0.04%
2024/07/04	3.2	54.11	32.4	54.01	54.00	-29.1	71,894	-0.04%
2024/07/03	16.7	52.75	10.1	52.98	52.70	6.6	71,067	0.01%
2024/07/02	253.7	52.46	3	52.43	52.70	250.7	69,794	0.36%	大買/鉅額交易
2024/07/01	40.2	56.63	119.1	56.26	56.90	-78.9	66,531	-0.12%	大賣/
2024/06/28	34.6	55.84	159	56.00	55.70	-124.4	64,990	-0.19%	大賣/鉅額交易
2024/06/27	12.3	55.86	9	56.09	56.40	3.3	64,422	0.01%
2024/06/26	7	56.40	7	56.50	56.60	0	65,674	0.00%
2024/06/25	22.3	56.09	57	55.99	56.40	-34.7	66,334	-0.05%
2024/06/24	7	56.91	7.6	56.95	56.80	-0.6	66,030	0.00%
2024/06/21	7	57.56	11.1	57.52	57.70	-4.1	66,220	-0.01%
2024/06/20	1	56.80	9	57.12	57.50	-8	66,036	-0.01%
2024/06/19	3	56.87	32.2	56.85	56.80	-29.2	66,578	-0.04%
2024/06/18	2	56.60	17.1	56.78	56.80	-15.1	66,849	-0.02%
2024/06/17	4	56.13	17.2	56.40	56.70	-13.2	68,203	-0.02%
2024/06/14	0.2	56.30	1	56.40	56.30	-0.8	69,720	0.00%
2024/06/13	11.5	56.47	73.3	56.49	56.40	-61.8	70,055	-0.09%
2024/06/12	16	54.28	0	0.00	54.90	16	69,828	0.02%
2024/06/11	3	55.17	2	55.05	55.10	1	70,325	0.00%
2024/06/07	2	54.20	36.1	54.49	55.10	-34.1	71,327	-0.05%
2024/06/06	25.4	53.95	9	54.11	54.20	16.4	71,877	0.02%
2024/06/05	32.4	53.36	2.1	53.51	53.50	30.3	72,855	0.04%
2024/06/04	18.8	53.98	13	54.37	54.30	5.8	76,468	0.01%
2024/06/03	10.2	54.80	6.3	54.90	55.00	3.9	77,218	0.01%
2024/05/31	11.6	55.36	6	55.57	55.00	5.6	76,844	0.01%
2024/05/30	55	55.67	54.9	55.24	55.80	0.1	74,797	0.00%
2024/05/29	29	56.21	10	56.42	55.90	19	74,439	0.03%
2024/05/28	15.3	56.81	16	56.84	56.40	-0.7	73,976	0.00%
2024/05/27	27.6	57.04	97.9	56.78	56.60	-70.3	73,775	-0.10%
2024/05/24	23.1	55.06	33.2	55.16	54.60	-10.1	72,065	-0.01%
2024/05/23	78.2	55.54	152.5	55.71	56.00	-74.3	71,560	-0.10%	大賣/
2024/05/22	29.1	54.80	148	54.77	55.00	-118.9	70,227	-0.17%	大賣/鉅額交易
2024/05/21	26.1	53.47	83.7	53.56	53.90	-57.6	68,422	-0.08%
2024/05/20	8	52.89	19	52.81	53.10	-11	67,793	-0.02%
2024/05/17	16	52.46	22.1	52.41	52.80	-6.1	67,421	-0.01%
2024/05/16	0.2	52.00	3	52.20	52.10	-2.8	66,864	0.00%
2024/05/15	2	52.10	5.3	52.28	51.80	-3.3	66,792	0.00%
2024/05/14	3.3	52.02	0	52.00	52.10	3.3	67,128	0.00%
2024/05/13	2	51.95	6.7	52.02	52.40	-4.7	67,375	-0.01%
2024/05/10	10	51.78	17.2	52.06	52.20	-7.2	67,804	-0.01%
2024/05/09	0.5	51.60	7.1	51.77	51.90	-6.6	68,005	-0.01%
2024/05/08	3	51.80	9.8	51.88	51.90	-6.8	68,434	-0.01%
2024/05/07	2.1	51.60	4.1	51.84	51.60	-2.1	68,473	0.00%
2024/05/06	5	51.84	3.2	52.01	51.70	1.8	68,797	0.00%
2024/05/03	9	51.20	20	51.27	51.40	-11	71,116	-0.02%
2024/05/02	12.5	50.16	15	50.73	50.30	-2.5	73,043	0.00%
2024/04/30	52	50.76	46	50.98	50.70	6	73,058	0.01%
2024/04/29	0.5	50.20	36	50.35	50.40	-35.5	73,076	-0.05%
2024/04/26	2.1	49.95	5.3	50.29	49.80	-3.2	73,602	0.00%
2024/04/25	8.6	49.35	8	49.51	49.50	0.6	74,032	0.00%
2024/04/24	34.1	49.70	45.1	49.33	50.20	-10.9	74,458	-0.01%
2024/04/23	5.1	48.85	11	49.09	48.70	-5.9	76,035	-0.01%
2024/04/22	53.5	48.69	7	48.56	48.90	46.5	76,048	0.06%
2024/04/19	90.6	49.11	22	49.14	49.10	68.6	75,161	0.09%
2024/04/18	17.2	50.10	1	50.20	50.20	16.1	73,577	0.02%
2024/04/17	27.7	50.39	2	50.50	50.30	25.7	73,397	0.04%
2024/04/16	28.6	50.34	46.1	50.34	50.10	-17.5	73,238	-0.02%
2024/04/15	42	51.51	13.1	51.72	51.60	28.9	72,653	0.04%
2024/04/12	18.1	52.67	2.4	52.84	52.70	15.7	72,756	0.02%
2024/04/11	34	52.44	28	52.31	52.50	6	73,387	0.01%
2024/04/10	14	53.27	35.4	53.19	53.20	-21.4	73,396	-0.03%
2024/04/09	7	52.27	6	52.33	52.40	1	72,946	0.00%
2024/04/08	5	51.86	4.2	51.95	52.10	0.8	73,006	0.00%
2024/04/03	50	51.70	3.1	51.80	51.60	46.9	73,239	0.06%
2024/04/02	12.1	52.25	11.2	52.28	52.10	0.9	75,117	0.00%
2024/04/01	11.2	51.88	8	52.08	51.70	3.2	77,903	0.00%
2024/03/29	56.2	51.89	56.7	51.84	52.20	-0.5	77,954	0.00%
2024/03/28	18.1	51.54	24.5	51.97	52.00	-6.4	76,207	-0.01%
2024/03/27	20	51.23	4	51.33	51.50	16	75,431	0.02%
2024/03/26	37.7	51.31	0	0.00	51.70	37.7	75,505	0.05%
2024/03/25	51.8	51.71	11	51.95	51.80	40.8	75,097	0.05%
2024/03/22	30.4	52.36	4.5	52.23	52.40	25.9	74,879	0.03%
2024/03/21	11.5	53.15	10.1	53.25	53.30	1.4	74,276	0.00%
2024/03/20	55.6	53.38	40.3	53.70	52.90	15.3	74,520	0.02%
2024/03/19	175.3	52.71	96.8	52.95	53.00	78.5	73,230	0.11%	大買/
2024/03/18	8.3	51.20	13	51.22	51.80	-4.7	71,714	-0.01%
2024/03/15	79	51.91	25	52.26	51.90	54	71,369	0.08%
2024/03/14	13.5	52.26	41	52.48	52.60	-27.5	70,423	-0.04%
2024/03/13	27.4	52.73	15	52.83	53.00	12.4	69,729	0.02%
2024/03/12	39.8	51.95	37.8	52.05	52.50	2	68,243	0.00%
2024/03/11	57.4	51.35	41	51.21	51.60	16.4	67,427	0.02%
2024/03/08	99.6	52.05	87.6	52.09	51.90	12	66,698	0.02%
2024/03/07	6.6	49.90	42.2	50.01	50.20	-35.6	62,693	-0.06%
2024/03/06	4.8	48.80	5.5	48.86	49.20	-0.7	61,659	0.00%
2024/03/05	18.1	48.73	22.3	48.74	48.75	-4.2	62,278	-0.01%
2024/03/04	11.3	48.75	29	48.76	48.85	-17.7	62,581	-0.03%
2024/03/01	16.2	48.58	12	48.75	48.30	4.2	63,049	0.01%
2024/02/29	51	48.70	31.2	48.76	48.85	19.8	63,443	0.03%
2024/02/27	9.3	48.38	23	48.53	48.15	-13.7	63,773	-0.02%
2024/02/26	12.3	48.01	2	48.20	48.00	10.3	64,159	0.02%
2024/02/23	33.5	48.44	1	48.40	48.15	32.5	64,491	0.05%
2024/02/22	10.2	48.58	11	48.65	48.60	-0.8	64,698	0.00%
2024/02/21	38.5	48.69	2	48.80	48.50	36.5	65,535	0.06%
2024/02/20	5.7	49.35	7.1	49.30	49.25	-1.4	66,158	0.00%
2024/02/19	3.6	48.92	12	48.92	49.15	-8.4	66,110	-0.01%
2024/02/16	10.1	48.95	22.7	49.05	48.85	-12.6	66,859	-0.02%
2024/02/15	26	48.86	54	48.91	49.20	-28	66,927	-0.04%
2024/02/05	13.2	48.14	3	48.10	48.10	10.2	66,721	0.02%
2024/02/02	18.8	48.66	1	48.70	48.55	17.8	66,104	0.03%
2024/02/01	20.1	48.66	22	48.83	49.05	-1.9	65,646	0.00%
2024/01/31	13.1	49.10	16	49.06	49.00	-2.9	65,526	0.00%
2024/01/30	6.1	49.78	7	49.76	49.60	-0.9	65,156	0.00%
2024/01/29	28.4	49.51	17	49.68	49.45	11.4	65,518	0.02%
2024/01/26	155.8	50.36	19	50.10	49.80	136.8	65,879	0.21%	大買/鉅額交易
2024/01/25	22	51.88	73.3	51.81	52.30	-51.3	63,715	-0.08%
2024/01/24	1.1	50.31	40	50.56	50.60	-38.9	61,359	-0.06%
2024/01/23	21	50.09	46	50.37	50.20	-25	61,082	-0.04%
2024/01/22	10.2	50.15	15	50.13	50.30	-4.8	60,811	-0.01%
2024/01/19	14.1	48.63	29	49.07	49.20	-14.9	60,302	-0.02%
2024/01/18	33.3	48.07	21	48.31	48.10	12.3	60,777	0.02%
2024/01/17	77.3	49.14	13	48.79	48.60	64.3	60,163	0.11%
2024/01/16	3	50.43	36	50.67	50.80	-33	58,994	-0.06%
2024/01/15	6.5	50.69	17	50.64	50.80	-10.5	58,940	-0.02%
2024/01/12	19.2	49.98	8	49.91	50.10	11.2	60,049	0.02%
2024/01/11	9.1	50.13	1.4	50.22	50.10	7.7	61,243	0.01%
2024/01/10	2.4	50.24	2	50.15	50.10	0.4	62,939	0.00%
2024/01/09	8	50.31	3	50.33	50.10	5	64,030	0.01%
2024/01/08	22.1	50.32	2	50.55	50.50	20.1	64,221	0.03%
2024/01/05	22	51.90	40	51.70	50.80	-18	63,859	-0.03%
2024/01/04	21.2	50.46	1	50.70	50.80	20.2	63,260	0.03%
2024/01/03	18.6	50.61	11	50.81	50.60	7.6	63,649	0.01%
2024/01/02	28.1	51.84	4.1	52.07	51.90	24	62,678	0.04%
2023/12/29	23.1	52.20	33	52.30	52.60	-9.9	62,364	-0.02%
2023/12/28	70.1	53.30	70	53.81	52.50	0.1	62,473	0.00%
2023/12/27	31	53.16	80	52.84	53.50	-49	60,284	-0.08%
2023/12/26	8	50.56	15.2	50.70	50.80	-7.2	57,039	-0.01%
2023/12/25	0	0.00	11	50.08	50.20	-11	56,588	-0.02%
2023/12/22	0.1	49.40	31.6	49.64	50.00	-31.5	56,655	-0.06%
2023/12/21	37.3	49.09	9	49.10	49.40	28.3	56,926	0.05%
2023/12/20	40	49.68	1	49.60	49.85	39	56,582	0.07%
2023/12/19	6	49.70	7	49.89	50.00	-1	56,166	0.00%
2023/12/18	18	50.00	28	50.27	50.60	-10	55,779	-0.02%
2023/12/15	2.2	50.68	18	50.68	50.70	-15.8	55,304	-0.03%
2023/12/14	7	50.27	22	50.22	50.40	-15	54,273	-0.03%
2023/12/13	5	49.91	10	49.87	50.20	-5	54,124	-0.01%
2023/12/12	1	49.50	18	49.60	49.90	-17	54,014	-0.03%
2023/12/11	3	48.83	1	48.80	49.05	2	53,655	0.00%
2023/12/08	13	48.68	10	48.55	48.55	3	53,900	0.01%
2023/12/07	9	48.46	20	48.76	48.45	-11	53,944	-0.02%
2023/12/06	2	48.95	0	0.00	48.90	2	53,771	0.00%
2023/12/05	27	49.36	0.3	49.40	49.20	26.8	53,612	0.05%
2023/12/04	2	50.10	22	50.09	50.20	-20	53,277	-0.04%
2023/12/01	5	49.28	10.1	49.52	49.70	-5.1	53,189	-0.01%
2023/11/30	2	49.20	6	49.54	48.90	-4	52,849	-0.01%
2023/11/29	2	49.53	20	49.50	49.20	-18	51,770	-0.03%
2023/11/28	35	49.21	3	49.35	49.05	32	51,238	0.06%
2023/11/27	12	49.77	1	49.60	49.50	11	50,966	0.02%
2023/11/24	40	50.62	12	50.87	50.30	28	50,546	0.06%
2023/11/22	17.1	49.63	23.3	50.17	50.00	-6.3	50,133	-0.01%
2023/11/21	9	50.04	10	50.34	50.30	-1	49,710	0.00%
2023/11/20	38	50.33	16.8	50.47	50.30	21.2	49,228	0.04%
2023/11/17	9.1	49.50	316.7	49.68	49.75	-307.6	48,277	-0.64%	大賣/鉅額交易
2023/11/16	13	48.67	1	48.85	48.80	12	46,914	0.03%
2023/11/15	1	48.85	15	49.04	49.10	-14	46,783	-0.03%
2023/11/14	13	48.58	10	48.70	48.55	3	46,177	0.01%
2023/11/13	12	49.13	78	49.12	48.95	-66	46,405	-0.14%
2023/11/10	2	48.30	40	48.49	48.55	-38	46,824	-0.08%
2023/11/09	5	48.37	0	0.00	48.60	5	46,765	0.01%
2023/11/08	29	48.69	12	48.75	48.50	17	46,739	0.04%
2023/11/07	19.2	48.91	5.3	49.04	49.40	13.9	46,051	0.03%
2023/11/06	16	49.59	70.2	49.50	49.40	-54.2	46,152	-0.12%
2023/11/03	9	48.73	45.3	49.03	49.40	-36.3	45,578	-0.08%
2023/11/02	7	47.91	31.2	48.02	48.25	-24.2	45,131	-0.05%
2023/11/01	4	46.80	11	46.93	47.00	-7	44,734	-0.02%
2023/10/31	12	46.31	1	46.25	46.20	11	44,740	0.02%
2023/10/30	3.1	46.33	1	46.65	46.40	2.1	44,581	0.00%
2023/10/27	33.1	46.68	7	46.77	46.60	26.1	44,409	0.06%
2023/10/26	65.8	46.96	11.3	46.91	46.80	54.5	44,583	0.12%
2023/10/25	10	48.97	17.3	48.96	49.05	-7.3	43,762	-0.02%
2023/10/24	25.1	48.13	23.4	47.96	48.30	1.7	43,877	0.00%
2023/10/23	10.2	48.70	10	48.71	48.60	0.2	43,335	0.00%
2023/10/20	94	49.21	27	49.09	48.70	67	43,167	0.16%
2023/10/19	0.6	49.07	39.7	49.16	49.30	-39.2	42,417	-0.09%
2023/10/18	20.1	48.69	29.8	48.68	48.45	-9.7	42,333	-0.02%
2023/10/17	8.5	48.03	44.3	47.98	48.20	-35.8	41,632	-0.09%
2023/10/16	6	46.59	18	47.21	47.15	-12	40,684	-0.03%
2023/10/13	17	46.81	22	46.98	47.00	-5	40,088	-0.01%
2023/10/12	19.1	46.47	9.5	46.90	47.00	9.5	40,182	0.02%
2023/10/11	1.2	46.24	37	46.28	46.90	-35.8	40,418	-0.09%
2023/10/06	1	45.25	11	45.18	45.20	-10	39,960	-0.03%
2023/10/05	3	45.05	29	44.81	45.15	-26	40,703	-0.06%
2023/10/04	33.1	44.27	2	44.10	44.10	31.1	40,473	0.08%
2023/10/03	1.3	45.58	4	45.59	45.25	-2.7	40,118	-0.01%
2023/10/02	1.1	45.65	22	45.68	45.75	-20.9	40,401	-0.05%
2023/09/28	0.1	44.97	24	44.86	45.20	-23.9	40,655	-0.06%
2023/09/27	16.7	44.35	17	44.31	44.40	-0.3	40,657	0.00%
2023/09/26	18.1	45.19	3	44.93	44.75	15.1	40,522	0.04%
2023/09/25	11	45.50	25	45.90	45.65	-14	40,565	-0.03%
2023/09/22	53.1	45.24	16	45.23	45.35	37.1	40,713	0.09%
2023/09/21	7	45.56	21	45.55	45.65	-14	41,037	-0.03%
2023/09/20	4	45.98	4	45.90	45.90	0	41,077	0.00%
2023/09/19	10	46.41	5.1	46.36	46.20	4.9	42,706	0.01%
2023/09/18	20	46.83	6	46.66	46.50	14	43,828	0.03%
2023/09/15	6.4	47.02	6.2	47.27	47.60	0.2	44,489	0.00%
2023/09/14	19	47.33	10	47.34	47.35	9	44,912	0.02%
2023/09/13	3	47.20	14.1	47.17	47.10	-11.1	45,178	-0.02%
2023/09/12	12.4	46.61	13.1	46.58	46.80	-0.7	45,848	0.00%
2023/09/11	0	0.00	1	45.85	46.05	-1	46,517	0.00%
2023/09/08	5	45.72	1	45.40	45.70	4	46,937	0.01%
2023/09/07	16	45.96	0	0.00	45.75	16	47,520	0.03%
2023/09/06	3	46.65	5.5	46.67	46.70	-2.5	47,631	-0.01%
2023/09/05	2	46.00	7.3	46.22	46.55	-5.3	47,864	-0.01%
2023/09/04	14	45.86	10	46.05	46.00	4	47,972	0.01%
2023/09/01	5	45.92	37	45.97	45.95	-32	48,286	-0.07%
2023/08/31	79.2	46.02	11	46.02	45.50	68.2	48,367	0.14%
2023/08/30	13	46.02	84.3	46.08	46.40	-71.3	47,763	-0.15%
2023/08/29	20	45.38	2	45.33	45.30	18	47,760	0.04%
2023/08/28	34	46.11	48.2	45.52	44.80	-14.2	48,065	-0.03%
2023/08/25	5.3	43.90	7.8	43.58	43.50	-2.5	48,382	-0.01%
2023/08/24	6.2	44.10	19	44.08	44.35	-12.9	48,687	-0.03%
2023/08/23	13.1	43.26	0	0.00	43.40	13.1	49,413	0.03%
2023/08/22	1	43.56	0	0.00	43.60	1	50,899	0.00%
2023/08/21	4.5	43.72	15	43.82	43.65	-10.5	51,292	-0.02%
2023/08/18	32.3	44.05	19	44.11	43.80	13.3	51,363	0.03%
2023/08/17	16.8	42.66	9	43.26	43.60	7.8	51,423	0.02%
2023/08/16	45.8	43.98	3.1	43.72	43.75	42.7	51,756	0.08%
2023/08/15	0	45.45	1	45.25	45.45	-1	51,372	0.00%
2023/08/14	19	44.98	29	45.00	45.00	-10	51,747	-0.02%
2023/08/11	7	45.46	20	45.55	45.35	-13	51,960	-0.03%
2023/08/10	14.2	45.14	5.1	45.23	45.15	9.1	52,309	0.02%
2023/08/09	15.2	45.51	2	45.58	45.60	13.2	52,419	0.03%
2023/08/08	25.3	45.76	22	45.87	45.55	3.3	52,596	0.01%
2023/08/07	10.1	46.54	1	46.45	46.40	9.1	52,111	0.02%
2023/08/04	6	46.41	3	46.42	46.50	3	52,100	0.01%
2023/08/02	13.1	46.79	7	46.78	46.65	6.1	51,910	0.01%
2023/08/01	12	46.88	15.4	46.87	47.00	-3.4	51,793	-0.01%
2023/07/31	11.1	46.90	6	46.92	47.00	5.1	51,742	0.01%
2023/07/28	12.1	46.98	1	47.05	47.05	11.1	51,299	0.02%
2023/07/27	3.3	46.37	23	45.74	46.15	-19.7	50,951	-0.04%
2023/07/26	19.3	45.25	1.4	45.73	45.10	17.9	50,457	0.04%
2023/07/25	13.9	45.61	26	45.44	45.65	-12.1	50,792	-0.02%
2023/07/24	46.8	45.31	39	45.50	45.05	7.8	51,237	0.02%
2023/07/21	46.9	44.94	0	0.00	45.20	46.9	51,512	0.09%
2023/07/20	51.2	46.25	3	46.48	46.10	48.2	50,891	0.09%
2023/07/19	45.2	47.71	1	47.50	47.50	44.2	50,217	0.09%
2023/07/18	3.3	48.21	3	48.58	48.20	0.3	50,068	0.00%
2023/07/17	29	47.94	14	48.43	48.45	15	50,269	0.03%
2023/07/14	11.3	48.33	32	48.39	48.25	-20.7	50,198	-0.04%
2023/07/13	30.3	47.77	17	47.82	47.50	13.3	49,948	0.03%
2023/07/12	30.3	47.79	2	47.78	47.75	28.3	49,589	0.06%
2023/07/11	9	48.29	12	48.36	48.50	-3	49,285	-0.01%
2023/07/10	4	48.14	2	48.15	48.10	2	49,409	0.00%
2023/07/07	8	48.23	12	48.38	48.35	-4	49,440	-0.01%
2023/07/06	24	48.31	37.5	48.61	48.15	-13.5	49,485	-0.03%
2023/07/05	20	48.50	4.1	48.85	48.35	15.9	49,102	0.03%
2023/07/04	3.1	48.57	11.3	48.76	48.80	-8.2	48,930	-0.02%
2023/07/03	18	48.52	7	48.98	48.25	11	48,882	0.02%
2023/06/30	14	48.23	11	48.41	48.50	3	48,650	0.01%
2023/06/29	26.1	48.69	0	0.00	48.50	26.1	48,579	0.05%
2023/06/28	10.4	49.39	7.2	49.42	49.10	3.2	48,786	0.01%
2023/06/27	66.3	49.40	1	49.80	49.05	65.3	49,055	0.13%
2023/06/26	6	53.40	41	53.50	53.30	-35	47,546	-0.07%
2023/06/21	1	53.12	11.5	53.46	53.90	-10.5	46,775	-0.02%
2023/06/20	4	53.72	2.3	53.87	53.70	1.7	46,307	0.00%
2023/06/19	0	53.80	15	53.90	53.80	-15	46,071	-0.03%
2023/06/16	19.1	53.69	30	53.70	54.50	-10.9	46,110	-0.02%
2023/06/15	17.3	54.10	23.6	54.35	54.50	-6.3	45,776	-0.01%
2023/06/14	10	53.40	18.4	53.42	53.50	-8.4	46,053	-0.02%
2023/06/13	9	53.12	50.3	53.11	53.20	-41.3	45,842	-0.09%
2023/06/12	2	52.40	7	52.39	52.60	-5	45,704	-0.01%
2023/06/09	8	51.94	21	52.12	52.30	-13	46,070	-0.03%
2023/06/08	1.3	51.30	12	51.48	51.50	-10.7	46,038	-0.02%
2023/06/07	0	0.00	9	51.24	51.30	-9	46,155	-0.02%
2023/06/06	25	50.62	5	50.60	50.50	20	47,160	0.04%
2023/06/05	3.1	50.93	1	51.10	50.90	2.1	47,397	0.00%
2023/06/02	2	51.20	7.1	51.26	51.40	-5.1	47,651	-0.01%
2023/06/01	21.3	50.58	2.8	50.78	50.80	18.5	47,768	0.04%
2023/05/31	1.2	51.41	1	51.60	51.80	0.2	47,455	0.00%
2023/05/30	3	51.13	20	51.56	51.60	-17	46,410	-0.04%
2023/05/29	14	51.49	23	51.90	51.20	-9	47,045	-0.02%
2023/05/26	16	50.54	33.1	50.22	50.40	-17.1	46,757	-0.04%
2023/05/25	12	48.84	4.2	48.93	48.90	7.8	45,807	0.02%
2023/05/24	5	48.95	5	49.10	49.15	0	45,945	0.00%
2023/05/23	9	48.91	3	48.85	48.90	6	45,974	0.01%
2023/05/22	31.5	48.80	13	48.70	48.90	18.5	46,090	0.04%
2023/05/19	7.2	49.87	6	49.93	50.00	1.1	45,463	0.00%
2023/05/18	1	50.00	13.7	49.99	50.20	-12.7	45,500	-0.03%
2023/05/17	1.1	49.04	5	49.25	49.25	-3.9	45,719	-0.01%
2023/05/16	3.1	48.82	15.2	48.60	48.80	-12.1	45,591	-0.03%
2023/05/15	26.6	48.14	0	0.00	48.10	26.6	45,954	0.06%
2023/05/12	2	49.25	1	49.30	48.70	1	46,241	0.00%
2023/05/11	2	49.25	1	49.30	49.20	1	46,538	0.00%
2023/05/10	14.5	49.32	1	49.40	49.45	13.5	47,649	0.03%
2023/05/09	4	50.10	2	49.93	49.95	2	48,103	0.00%
2023/05/08	5	50.00	13.5	50.26	50.00	-8.4	48,795	-0.02%
2023/05/05	13	49.57	3	49.53	49.60	10	49,380	0.02%
2023/05/04	14	49.60	8	49.63	49.65	6	50,924	0.01%
2023/05/03	3	49.65	13	49.92	49.95	-10	52,390	-0.02%
2023/05/02	0	0.00	25	49.52	49.85	-25	54,196	-0.05%
2023/04/28	7.1	49.53	17.2	49.57	49.10	-10.1	58,002	-0.02%
2023/04/27	11.2	48.83	23	48.86	48.85	-11.8	59,081	-0.02%
2023/04/26	13.4	48.03	7	48.48	48.40	6.4	59,163	0.01%
2023/04/25	31.5	48.73	40	49.03	48.50	-8.5	59,177	-0.01%
2023/04/24	28.1	49.62	12	49.66	49.60	16.1	59,153	0.03%
2023/04/21	12	50.49	36	50.48	50.10	-24	59,515	-0.04%
2023/04/20	32.1	50.76	0	0.00	50.70	32.1	60,371	0.05%
2023/04/19	34	51.30	2	51.40	51.20	32	61,721	0.05%
2023/04/18	11.1	52.40	11.3	52.38	52.10	-0.2	61,911	0.00%
2023/04/17	0	51.80	2	51.80	52.00	-2	61,725	0.00%
2023/04/14	7	51.42	2	51.60	51.30	5	61,602	0.01%
2023/04/13	26	51.77	1	51.70	51.60	25	61,446	0.04%
2023/04/12	6	52.05	3	52.13	52.10	3	61,319	0.00%
2023/04/11	21.2	51.51	6	51.37	51.60	15.2	61,273	0.02%
2023/04/10	5.1	52.10	4	52.20	52.10	1.1	61,424	0.00%
2023/04/07	2.2	52.55	1	52.50	52.40	1.2	61,520	0.00%
2023/04/06	5	52.20	7	52.80	52.80	-2	61,606	0.00%
2023/03/31	0.1	52.70	27	52.80	52.90	-26.9	61,721	-0.04%
2023/03/30	0.1	52.00	26	52.12	52.10	-26	61,947	-0.04%
2023/03/29	24.1	51.58	27.2	51.78	51.50	-3.1	62,236	-0.01%
2023/03/28	10.1	52.27	31.2	52.13	52.20	-21.1	62,542	-0.03%
2023/03/27	11.6	52.40	11	52.91	53.00	0.6	63,106	0.00%
2023/03/24	25	53.04	3	52.87	53.10	22	64,133	0.03%
2023/03/23	26.4	53.04	0	53.10	53.30	26.4	64,055	0.04%
2023/03/22	0.4	53.30	92	53.40	53.50	-91.6	63,972	-0.14%
2023/03/21	18	52.89	8.1	53.01	52.80	10	64,010	0.02%
2023/03/20	11.1	53.15	2	53.05	53.20	9.1	63,684	0.01%
2023/03/17	5.3	52.87	14.1	52.95	53.20	-8.8	63,549	-0.01%
2023/03/16	2.1	51.64	2	51.85	52.00	0.1	63,275	0.00%
2023/03/15	1	52.00	27	51.97	51.70	-26	63,887	-0.04%
2023/03/14	27.5	51.18	13.2	51.32	50.70	14.3	63,660	0.02%
2023/03/13	9	51.78	9.1	52.11	52.50	-0.1	63,199	0.00%
2023/03/10	20.6	51.84	13	51.81	52.00	7.6	63,256	0.01%
2023/03/09	23.2	52.84	22	53.00	52.50	1.2	63,730	0.00%
2023/03/08	0	0.00	12	51.93	52.10	-12	63,064	-0.02%
2023/03/07	14	51.35	9	51.61	51.60	5	63,213	0.01%
2023/03/06	4.1	51.90	6	51.85	51.90	-1.9	63,796	0.00%
2023/03/03	0	51.30	1	51.50	51.30	-1	63,470	0.00%
2023/03/02	4.1	50.85	4	51.00	50.70	0.1	63,498	0.00%
2023/03/01	3	50.30	28	50.90	51.30	-25	63,593	-0.04%
2023/02/24	10	50.35	5.4	50.70	49.95	4.6	63,125	0.01%
2023/02/23	8	50.29	19	50.21	50.20	-11	62,749	-0.02%
2023/02/22	14	49.52	0.1	49.80	49.55	13.9	62,829	0.02%
2023/02/21	0	0.00	45.2	50.58	50.60	-45.2	63,543	-0.07%
2023/02/20	0	0.00	28.2	50.76	50.50	-28.2	65,229	-0.04%
2023/02/17	17	49.56	12.4	49.83	50.00	4.6	67,684	0.01%
2023/02/16	0	0.00	3	50.17	50.10	-3	69,167	0.00%
2023/02/15	8.4	49.92	19	50.15	49.90	-10.6	71,420	-0.01%
2023/02/14	0	0.00	15.3	50.54	50.40	-15.3	71,578	-0.02%
2023/02/13	14	49.41	9	49.85	49.75	5	72,621	0.01%
2023/02/10	0.1	50.50	52	50.78	50.80	-51.9	72,705	-0.07%
2023/02/09	3.2	50.49	13	50.61	50.50	-9.8	72,930	-0.01%
2023/02/08	5	50.30	99.1	50.28	50.50	-94.1	72,529	-0.13%
2023/02/07	20.2	48.52	26	48.88	49.15	-5.8	71,599	-0.01%
2023/02/06	36.1	49.30	22	49.32	49.05	14.1	71,350	0.02%
2023/02/03	2.1	50.00	123.2	50.00	50.10	-121.2	70,869	-0.17%	大賣/鉅額交易
2023/02/02	47.5	50.21	46.2	50.23	50.40	1.3	70,674	0.00%
2023/02/01	60	49.36	105.2	49.37	49.25	-45.2	69,674	-0.06%	大賣/
2023/01/31	43.2	48.60	28.4	48.88	48.80	14.8	69,277	0.02%
2023/01/30	29	48.10	171.9	48.13	48.80	-142.9	68,718	-0.21%	大賣/鉅額交易
2023/01/17	13	45.82	60	45.77	45.95	-47	65,912	-0.07%
2023/01/16	37.5	44.98	7	45.01	44.90	30.5	65,567	0.05%
2023/01/13	0	0.00	43.6	45.60	45.40	-43.6	65,969	-0.07%
2023/01/12	3	45.15	21	45.16	45.15	-18	66,748	-0.03%
2023/01/11	19	45.27	40.6	45.20	45.15	-21.6	66,958	-0.03%
2023/01/10	12.1	44.61	35.6	44.74	45.00	-23.5	66,886	-0.04%
2023/01/09	46	44.07	80.9	44.02	44.50	-34.9	66,611	-0.05%
2023/01/06	2	41.73	13	42.08	42.40	-11	66,566	-0.02%
2023/01/05	7.5	41.23	5	41.65	41.25	2.5	66,827	0.00%
2023/01/04	5	41.40	4	41.33	41.05	1	67,740	0.00%
2023/01/03	10	40.46	14.2	40.93	41.40	-4.2	68,970	-0.01%
2022/12/30	8	41.02	6	41.31	40.70	2	69,173	0.00%
2022/12/29	9	40.78	1	40.90	40.75	8	69,611	0.01%
2022/12/28	29.6	41.01	3	40.72	40.80	26.6	70,633	0.04%
2022/12/27	7	42.09	7	42.31	41.85	0	71,055	0.00%
2022/12/26	3.1	41.71	0	0.00	41.90	3.1	71,628	0.00%
2022/12/23	17.1	41.94	2	41.95	41.95	15.1	72,605	0.02%
2022/12/22	4	42.60	27	42.72	42.85	-23	72,816	-0.03%
2022/12/21	13	41.91	7.1	41.94	42.00	5.9	73,160	0.01%
2022/12/20	21.1	42.55	9	42.32	41.85	12.1	72,984	0.02%
2022/12/19	27.1	43.12	0.1	43.44	42.95	27	72,774	0.04%
2022/12/16	18	43.14	24	43.48	44.30	-6	72,147	-0.01%
2022/12/15	3.1	44.09	0	0.00	44.25	3.1	71,487	0.00%
2022/12/14	0	0.00	2.5	44.30	44.45	-2.5	71,689	0.00%
2022/12/13	3	44.00	2.5	43.99	43.80	0.5	71,500	0.00%
2022/12/12	1	43.20	4	43.30	43.50	-3	71,117	0.00%
2022/12/09	6.1	43.38	42	43.38	43.50	-36	71,659	-0.05%
2022/12/08	55.9	42.71	11	42.69	42.50	44.9	71,457	0.06%
2022/12/07	56.1	43.76	16	44.03	43.65	40.1	71,083	0.06%
2022/12/06	10	44.66	11	45.11	44.50	-1	70,474	0.00%
2022/12/05	30	45.61	2.1	45.75	45.40	27.9	70,948	0.04%
2022/12/02	11	45.09	8.5	45.58	45.50	2.5	71,065	0.00%
2022/12/01	50	46.04	89.4	46.45	45.60	-39.4	71,111	-0.06%
2022/11/30	19	44.39	33	44.79	45.80	-14	70,516	-0.02%
2022/11/29	35.2	44.30	8	44.13	44.65	27.2	70,966	0.04%
2022/11/28	19.3	44.55	66	44.40	44.40	-46.7	70,825	-0.07%
2022/11/25	11	45.87	7	45.81	45.80	4	70,190	0.01%
2022/11/24	5	46.00	6	45.85	46.20	-1	70,411	0.00%
2022/11/23	13	46.25	17.7	46.30	46.10	-4.7	70,364	-0.01%
2022/11/22	45	45.98	11	46.08	46.10	34	70,899	0.05%
2022/11/21	30	45.62	3	45.75	45.65	27	70,507	0.04%
2022/11/18	37	45.91	25	46.02	45.60	12	70,432	0.02%
2022/11/17	21	44.53	59	44.84	45.60	-38	69,792	-0.05%
2022/11/16	67.3	45.60	34.1	45.28	45.25	33.2	69,233	0.05%
2022/11/15	36	46.10	154.6	46.02	46.60	-118.6	67,956	-0.17%	大賣/鉅額交易
2022/11/14	7.5	44.71	59.3	44.73	44.90	-51.8	65,288	-0.08%
2022/11/11	44.6	44.48	108.1	44.47	44.00	-63.5	63,764	-0.10%	大賣/
2022/11/10	42.1	41.13	11	41.17	41.65	31.1	61,345	0.05%
2022/11/09	19	41.13	114.2	41.17	41.45	-95.2	61,188	-0.16%	大賣/
2022/11/08	22.2	40.30	3	40.32	40.15	19.2	60,949	0.03%
2022/11/07	18.1	39.98	117	40.12	40.05	-99	61,076	-0.16%	大賣/
2022/11/04	0.1	38.95	6	38.83	38.90	-6	61,185	-0.01%
2022/11/03	14	38.92	2	38.98	39.00	12	61,675	0.02%
2022/11/02	14	39.29	12	39.37	39.35	2	62,032	0.00%
2022/11/01	16	39.02	0	0.00	39.05	16	62,539	0.03%
2022/10/31	6.1	39.13	49	39.11	39.10	-42.9	64,566	-0.07%
2022/10/28	33.3	38.51	11	38.34	38.30	22.3	64,934	0.03%
2022/10/27	7	38.72	29.3	38.51	39.25	-22.3	64,783	-0.03%
2022/10/26	74.1	38.48	18	38.76	38.10	56.1	64,467	0.09%
2022/10/25	16	39.57	57.7	39.72	39.45	-41.7	63,463	-0.07%
2022/10/24	20.6	40.24	24.4	40.30	39.40	-3.8	63,758	-0.01%
2022/10/21	39.2	39.59	49	39.47	39.05	-9.8	64,517	-0.02%
2022/10/20	34.1	38.05	44.1	38.74	39.50	-10	64,802	-0.02%
2022/10/19	10	38.46	76	38.66	38.20	-66	65,570	-0.10%
2022/10/18	5	38.40	16	38.47	38.25	-11	66,109	-0.02%
2022/10/17	38	37.34	6	37.73	37.75	32	66,884	0.05%
2022/10/14	23	38.27	41	38.24	38.70	-18	67,924	-0.03%
2022/10/13	17.2	36.67	28.8	36.76	36.40	-11.7	67,231	-0.02%
2022/10/12	19	35.84	40	35.98	36.70	-21	66,889	-0.03%
2022/10/11	81.4	35.81	16	36.03	35.40	65.4	67,061	0.10%
2022/10/07	22.1	38.19	1.2	38.23	38.05	20.9	66,992	0.03%
2022/10/06	0.1	38.30	6	38.57	38.95	-5.9	67,981	-0.01%
2022/10/05	35.3	38.80	43.1	38.69	38.30	-7.9	68,905	-0.01%
2022/10/04	74.1	37.09	170.4	37.35	37.70	-96.3	69,360	-0.14%	大賣/
2022/10/03	13.4	35.42	14	35.38	35.35	-0.6	69,391	0.00%
2022/09/30	41	35.60	12	35.58	35.75	29	70,286	0.04%
2022/09/29	22	36.59	17	36.89	36.55	5	71,755	0.01%
2022/09/28	26.4	36.80	19	37.32	36.20	7.4	72,673	0.01%
2022/09/27	14	37.23	23	37.12	37.30	-9	72,864	-0.01%
2022/09/26	67.3	37.22	130	37.31	36.85	-62.8	73,987	-0.08%	大賣/
2022/09/23	48.1	38.35	7.1	38.33	38.30	41	75,116	0.05%
2022/09/22	49.1	38.77	21	38.70	38.75	28.1	76,345	0.04%
2022/09/21	27.2	39.60	1	39.60	39.60	26.2	76,558	0.03%
2022/09/20	5	40.08	17	40.19	40.15	-12	76,660	-0.02%
2022/09/19	3	39.90	1	39.80	39.95	2	77,520	0.00%
2022/09/16	24.9	40.04	5	40.15	39.95	19.9	78,625	0.03%
2022/09/15	2	40.30	8	40.42	40.40	-6	81,067	-0.01%
2022/09/14	6.1	39.67	15	39.59	40.15	-8.9	83,675	-0.01%
2022/09/13	0	0.00	1	40.65	40.75	-1	84,943	0.00%
2022/09/12	19	40.68	36	40.46	40.15	-17	86,336	-0.02%
2022/09/08	25.2	39.36	1	39.55	39.30	24.2	87,719	0.03%
2022/09/07	44	39.34	16	39.61	39.20	28	88,067	0.03%
2022/09/06	1.1	39.94	24.2	39.95	39.95	-23.1	88,113	-0.03%
2022/09/05	87.4	39.55	11	39.69	39.80	76.4	88,579	0.09%
2022/09/02	1.3	40.58	5	40.48	40.50	-3.8	88,449	0.00%
2022/09/01	18.1	40.29	6	40.64	40.45	12.1	88,335	0.01%
2022/08/31	13.1	41.11	30	40.96	41.10	-16.9	88,321	-0.02%
2022/08/30	13	40.29	19.1	40.45	40.40	-6.1	88,719	-0.01%
2022/08/29	52.6	39.67	10.1	39.84	39.95	42.5	89,126	0.05%
2022/08/26	15.3	41.55	2.9	41.75	41.30	12.4	89,332	0.01%
2022/08/25	2	41.35	7	41.49	41.40	-5	89,453	-0.01%
2022/08/24	5.1	41.04	27.4	41.09	40.90	-22.3	89,728	-0.02%
2022/08/23	57	40.91	1	40.80	40.80	56	90,635	0.06%
2022/08/22	36.1	41.98	4	42.05	41.85	32.1	90,560	0.04%
2022/08/19	17.3	42.95	16	42.95	43.00	1.3	90,409	0.00%
2022/08/18	9.3	42.15	0.5	42.40	42.50	8.8	90,486	0.01%
2022/08/17	16.1	42.88	5.1	42.90	42.85	11	90,822	0.01%
2022/08/16	18.7	43.12	23	43.01	43.05	-4.4	91,227	0.00%
2022/08/15	18	43.14	61	43.27	43.50	-43	91,178	-0.05%
2022/08/12	15.2	42.28	17.5	42.29	42.35	-2.3	90,654	0.00%
2022/08/11	5.1	41.64	31.2	41.69	41.70	-26.1	90,916	-0.03%
2022/08/10	18.1	40.26	33.1	40.34	40.30	-15	91,136	-0.02%
2022/08/09	9	40.67	12.1	40.73	41.05	-3.1	91,634	0.00%
2022/08/08	26.1	41.26	33	41.34	41.05	-6.9	92,554	-0.01%
2022/08/05	58.1	41.85	73.5	41.27	42.15	-15.4	92,613	-0.02%
2022/08/04	28	39.94	22	39.78	40.00	6	91,184	0.01%
2022/08/03	75	39.15	66.1	38.93	39.30	8.9	91,270	0.01%
2022/08/02	89.4	39.10	63	39.33	39.10	26.4	91,943	0.03%
2022/08/01	90	40.04	65	39.72	40.30	25	91,812	0.03%
2022/07/29	57	39.99	166.1	39.95	40.15	-109.1	92,473	-0.12%	大賣/鉅額交易
2022/07/28	134.4	39.17	182	39.60	38.80	-47.6	92,385	-0.05%	大買/大賣/
2022/07/27	75	39.15	48	38.65	39.45	27	90,963	0.03%
2022/07/26	61.8	38.90	79	38.77	38.60	-17.2	90,552	-0.02%
2022/07/25	36	40.53	40	40.64	40.50	-4	90,980	0.00%
2022/07/22	34.1	42.50	30.1	42.38	42.45	4	93,192	0.00%
2022/07/21	42.2	42.28	133.5	41.96	42.80	-91.3	93,101	-0.10%	大賣/
2022/07/20	17.1	40.77	95	40.78	40.75	-77.9	91,669	-0.08%
2022/07/19	22.5	39.79	8	39.79	39.90	14.5	92,241	0.02%
2022/07/18	28.2	39.89	46.1	39.92	40.00	-18	92,149	-0.02%
2022/07/15	29	39.06	24	39.10	38.95	5	91,532	0.01%
2022/07/14	101.3	38.49	67	38.23	38.80	34.2	91,037	0.04%	大買/
2022/07/13	105.1	38.23	117	38.22	38.05	-11.9	90,434	-0.01%	大買/大賣/
2022/07/12	79.5	37.14	30	37.23	36.75	49.5	89,725	0.06%
2022/07/11	23	38.73	11	39.55	38.60	12	89,168	0.01%
2022/07/08	109.4	40.34	82	40.10	39.70	27.4	88,916	0.03%	大買/
2022/07/07	70.3	38.93	97.1	38.96	39.85	-26.8	88,585	-0.03%
2022/07/06	32.2	37.68	20	38.21	37.15	12.2	88,243	0.01%
2022/07/05	29.2	38.88	13.2	38.84	38.90	16	89,430	0.02%
2022/07/04	13.1	37.96	28.2	37.94	38.15	-15.1	89,550	-0.02%
2022/07/01	80.2	38.87	97.1	39.21	38.05	-16.9	89,547	-0.02%
2022/06/30	99.3	39.59	12.1	39.61	39.15	87.2	89,460	0.10%
2022/06/29	19.3	41.04	8	41.05	40.90	11.3	88,865	0.01%
2022/06/28	21	42.15	10	42.05	41.85	11	88,530	0.01%
2022/06/27	25.2	42.73	47	42.79	42.90	-21.8	88,711	-0.02%
2022/06/24	48.1	42.26	66	42.32	41.60	-17.9	87,878	-0.02%
2022/06/23	134.3	42.55	38	42.52	42.00	96.3	86,915	0.11%	大買/
2022/06/22	67	45.28	13	45.10	44.10	54	84,205	0.06%
2022/06/21	33	48.40	42.2	48.50	49.30	-9.2	81,708	-0.01%
2022/06/20	17	48.29	24.2	48.39	48.05	-7.2	80,592	-0.01%
2022/06/17	64.3	47.44	15	47.76	47.65	49.3	79,352	0.06%
2022/06/16	39	50.01	8	50.51	49.10	31	77,670	0.04%
2022/06/15	6	49.98	1	49.65	49.65	5	77,684	0.01%
2022/06/14	30.4	49.32	7	49.32	49.60	23.4	78,463	0.03%
2022/06/13	31.1	50.02	67.5	49.96	50.00	-36.4	78,730	-0.05%
2022/06/10	4.1	51.20	11	51.17	51.20	-6.9	79,342	-0.01%
2022/06/09	9	52.01	15	52.07	51.80	-6	79,621	-0.01%
2022/06/08	18	52.27	23.1	52.41	52.40	-5.1	79,745	-0.01%
2022/06/07	9	51.69	1	51.70	51.70	8	80,178	0.01%
2022/06/06	10.3	51.62	49	51.79	52.00	-38.7	80,800	-0.05%
2022/06/02	9.2	50.78	2	50.90	50.70	7.1	82,277	0.01%
2022/06/01	10	51.34	19	51.28	51.20	-9	83,240	-0.01%
2022/05/31	13	51.18	13.1	51.24	51.40	-0.1	83,107	0.00%
2022/05/30	6.4	50.89	36.1	50.86	51.00	-29.7	82,373	-0.04%
2022/05/27	4	50.05	12	50.07	50.20	-8	82,395	-0.01%
2022/05/26	2	49.62	9	49.55	49.40	-7	83,611	-0.01%
2022/05/25	50.1	48.83	45	49.09	49.35	5.1	84,752	0.01%
2022/05/24	57.1	49.52	12	49.70	49.00	45.1	85,590	0.05%
2022/05/23	7	50.63	47.5	50.80	50.30	-40.5	85,351	-0.05%
2022/05/20	8	50.80	7.3	50.84	50.70	0.7	86,363	0.00%
2022/05/19	47.6	49.74	17.1	50.07	50.80	30.5	86,734	0.04%
2022/05/18	26.7	51.04	63.2	51.03	50.90	-36.5	86,647	-0.04%
2022/05/17	16.6	50.18	30	50.04	50.10	-13.4	86,184	-0.02%
2022/05/16	25	49.80	78.1	49.60	49.45	-53.1	86,198	-0.06%
2022/05/13	24	48.63	22.1	48.84	48.85	1.9	85,992	0.00%
2022/05/12	54.2	48.10	12	48.11	47.80	42.2	87,419	0.05%
2022/05/11	5	48.67	36	48.52	48.65	-31	87,657	-0.04%
2022/05/10	51.4	47.61	35	48.12	48.90	16.4	88,248	0.02%
2022/05/09	15.6	48.50	27.1	48.45	47.90	-11.5	88,567	-0.01%
2022/05/06	33.4	48.07	24.1	47.67	48.55	9.3	89,932	0.01%
2022/05/05	29.3	49.10	43.1	49.22	49.10	-13.8	93,602	-0.01%
2022/05/04	19	47.56	9	47.75	48.30	10	98,533	0.01%
2022/05/03	27.1	47.81	35.3	47.66	47.25	-8.2	99,622	-0.01%
2022/04/29	58.3	49.07	64.2	48.82	47.80	-5.9	99,961	-0.01%
2022/04/28	77.4	46.74	154.5	47.37	48.50	-77.1	98,239	-0.08%	大賣/
2022/04/27	84	43.86	24	44.01	44.40	60	95,338	0.06%
2022/04/26	20.4	45.59	16.8	45.71	45.75	3.6	94,848	0.00%
2022/04/25	63.1	45.69	13.2	45.71	45.50	49.9	95,604	0.05%
2022/04/22	12.2	47.47	18	47.39	47.65	-5.8	96,363	-0.01%
2022/04/21	26.4	48.16	9.2	48.04	48.05	17.2	97,160	0.02%
2022/04/20	19.1	47.34	45.5	47.45	47.65	-26.4	98,134	-0.03%
2022/04/19	10.9	46.81	0	47.05	46.65	10.9	98,307	0.01%
2022/04/18	60.5	46.41	6	46.36	46.20	54.5	97,878	0.06%
2022/04/15	50.6	47.13	8.6	47.17	47.05	42	98,290	0.04%
2022/04/14	37.2	48.55	7.2	48.55	48.25	30	98,468	0.03%
2022/04/13	25	48.28	8	48.29	48.50	17	98,752	0.02%
2022/04/12	83.7	47.42	26	47.33	47.30	57.7	98,609	0.06%
2022/04/11	127	48.83	15.1	48.80	48.20	111.9	98,012	0.11%	大買/鉅額交易
2022/04/08	55.9	50.07	13	50.02	50.00	42.9	97,134	0.04%
2022/04/07	142.6	50.23	2	50.20	50.00	140.6	96,408	0.15%	大買/鉅額交易
2022/04/06	71.8	51.17	2	51.05	51.10	69.8	95,398	0.07%
2022/04/01	22.6	52.67	2	52.85	52.90	20.6	94,556	0.02%
2022/03/31	16.1	54.02	3	54.00	54.00	13.1	93,922	0.01%
2022/03/30	5	54.18	78.3	54.20	54.50	-73.3	94,372	-0.08%
2022/03/29	11	53.62	18.1	53.73	53.70	-7.1	94,424	-0.01%
2022/03/28	23.6	53.42	5.6	53.10	53.60	18	95,144	0.02%
2022/03/25	28.1	53.39	5	53.40	53.30	23.1	95,747	0.02%
2022/03/24	32.2	53.04	7	53.06	53.20	25.2	96,111	0.03%
2022/03/23	30.4	53.81	19.3	53.84	53.80	11.1	96,730	0.01%
2022/03/22	3.1	53.33	5	53.28	53.50	-1.9	97,970	0.00%
2022/03/21	20.5	53.38	20	53.33	53.50	0.5	98,729	0.00%
2022/03/18	20.3	52.67	4	52.77	52.80	16.3	99,612	0.02%
2022/03/17	13	52.56	218.3	52.47	52.60	-205.3	100,265	-0.20%	大賣/鉅額交易
2022/03/16	19.2	50.42	12	50.55	50.80	7.2	100,993	0.01%
2022/03/15	61.2	50.57	15.1	50.59	50.40	46.1	104,354	0.04%
2022/03/14	60.3	52.52	4	52.68	52.50	56.3	104,810	0.05%
2022/03/11	36.4	52.50	12	52.51	52.50	24.4	106,404	0.02%
2022/03/10	15.5	53.26	29.4	53.14	52.80	-13.9	107,873	-0.01%
2022/03/09	23.5	51.48	33.1	51.31	51.80	-9.6	109,326	-0.01%
2022/03/08	71.9	50.15	88.1	49.84	49.70	-16.2	112,854	-0.01%
2022/03/07	159.4	52.02	19	51.57	51.60	140.4	114,389	0.12%	大買/鉅額交易
2022/03/04	20.1	53.40	20.2	53.60	53.40	-0.1	117,232	0.00%
2022/03/03	17.4	54.16	23	54.11	54.20	-5.6	118,331	0.00%
2022/03/02	16.2	53.42	11	53.55	53.60	5.2	120,587	0.00%
2022/03/01	33.1	53.63	20	53.83	54.10	13.1	120,752	0.01%
2022/02/25	65.3	52.40	39.2	52.39	52.10	26.1	120,352	0.02%
2022/02/24	28.7	52.24	38.3	51.94	51.80	-9.5	120,837	-0.01%
2022/02/23	22.2	53.07	24	53.25	53.60	-1.8	121,597	0.00%
2022/02/22	55.5	52.94	25	52.87	52.80	30.5	126,806	0.02%
2022/02/21	46.1	53.54	15	53.91	53.80	31.1	126,322	0.02%
2022/02/18	56.3	53.65	4	53.85	53.70	52.3	126,895	0.04%
2022/02/17	13.1	54.53	22	54.77	54.40	-8.9	126,777	-0.01%
2022/02/16	31.9	54.44	22.2	54.33	54.10	9.7	126,890	0.01%
2022/02/15	23	53.71	28	53.36	53.50	-5	127,190	0.00%
2022/02/14	104.4	53.40	20.1	53.30	53.00	84.3	127,322	0.07%	大買/
2022/02/11	27.6	55.44	9.8	55.49	55.40	17.9	126,776	0.01%
2022/02/10	38.3	55.74	13.6	56.02	55.80	24.7	129,190	0.02%
2022/02/09	53.4	56.00	26.5	56.26	56.00	26.9	130,748	0.02%
2022/02/08	101.5	55.05	34.4	55.05	55.40	67.1	132,126	0.05%	大買/
2022/02/07	231.1	54.68	195	54.83	54.50	36.1	130,968	0.03%	大買/大賣/
2022/01/26	332.9	57.62	154.2	57.71	57.30	178.7	127,475	0.14%	大買/大賣/鉅額交易
2022/01/25	41.8	61.71	8	61.74	61.50	33.8	124,078	0.03%
2022/01/24	42.6	61.95	16	62.04	62.60	26.5	124,167	0.02%
2022/01/21	46.1	62.85	9	62.76	62.80	37.1	126,229	0.03%
2022/01/20	17.1	63.35	14.2	63.19	63.50	2.9	129,388	0.00%
2022/01/19	47.1	63.01	107.1	62.94	62.80	-60	131,783	-0.05%	大賣/
2022/01/18	22.1	64.43	28.8	64.45	63.80	-6.7	133,513	-0.01%
2022/01/17	18	63.83	30.6	63.95	64.30	-12.6	133,934	-0.01%
2022/01/14	42.7	62.75	26	62.96	62.70	16.7	133,076	0.01%
2022/01/13	10.3	63.01	41.5	63.00	63.30	-31.2	133,727	-0.02%
2022/01/12	22.6	62.20	9.1	62.13	61.90	13.5	134,300	0.01%
2022/01/11	23.1	62.06	23	62.25	62.10	0.1	134,797	0.00%
2022/01/10	32.8	62.01	80	61.95	62.10	-47.2	136,056	-0.03%
2022/01/07	37.3	62.77	44.9	62.76	62.60	-7.6	138,016	-0.01%
2022/01/06	52.7	62.54	14	62.66	62.70	38.7	138,342	0.03%
2022/01/05	18	63.40	28	63.28	63.10	-10	140,803	-0.01%
2022/01/04	37.2	63.22	18	63.48	63.00	19.1	142,125	0.01%
2022/01/03	121.5	63.71	52.3	63.50	63.40	69.2	142,150	0.05%	大買/
2021/12/30	9	65.03	24.3	65.06	65.00	-15.3	142,670	-0.01%
2021/12/29	5.9	65.04	12	65.01	65.00	-6	144,067	0.00%
2021/12/28	16	64.99	38.7	64.96	64.70	-22.7	146,351	-0.02%
2021/12/27	5	64.44	5.2	64.55	64.30	-0.2	147,205	0.00%
2021/12/24	16	64.53	24	64.52	64.30	-8	148,817	-0.01%
2021/12/23	16.2	64.06	42.1	64.17	63.90	-25.9	149,574	-0.02%
2021/12/22	9.1	63.54	117.4	63.78	63.70	-108.3	152,017	-0.07%	大賣/鉅額交易
2021/12/21	120	63.11	25.4	63.00	62.90	94.7	151,982	0.06%	大買/
2021/12/20	16.3	62.09	5.1	62.10	62.20	11.3	152,255	0.01%
2021/12/17	41.2	62.35	24.5	62.43	62.30	16.7	153,319	0.01%
2021/12/16	36.5	63.60	19.2	63.76	63.00	17.3	153,838	0.01%
2021/12/15	26.3	62.93	9	63.16	62.70	17.3	154,296	0.01%
2021/12/14	76.5	62.17	40	62.29	62.40	36.5	155,547	0.02%
2021/12/13	44	63.16	5	63.24	62.80	39	156,171	0.02%
2021/12/10	92.2	63.37	68	63.44	63.50	24.2	156,163	0.02%
2021/12/09	265.7	64.83	136	64.39	64.00	129.7	156,279	0.08%	大買/大賣/鉅額交易
2021/12/08	81.1	67.49	48.1	67.90	66.50	33	154,290	0.02%
2021/12/07	75	66.73	59	66.83	66.50	16	155,413	0.01%
2021/12/06	95.2	67.29	46.1	67.32	67.30	49.1	157,496	0.03%
2021/12/03	60.1	67.62	98.9	68.04	68.30	-38.8	161,427	-0.02%
2021/12/02	196.7	67.46	135	67.59	66.70	61.7	163,851	0.04%	大買/大賣/
2021/12/01	88	65.76	171.8	65.65	67.00	-83.8	168,400	-0.05%	大賣/
2021/11/30	35.1	64.49	55.5	64.82	63.70	-20.4	174,492	-0.01%
2021/11/29	40.6	61.98	118.9	61.78	62.40	-78.3	176,863	-0.04%	大賣/
2021/11/26	155	63.59	79	63.57	62.50	76	179,329	0.04%	大買/
2021/11/25	16.1	62.84	3	62.73	63.00	13.1	179,305	0.01%
2021/11/24	38.2	62.88	28	62.84	63.10	10.2	181,593	0.01%
2021/11/23	44.6	63.57	21	63.90	63.20	23.6	182,867	0.01%
2021/11/22	48.5	65.15	8	65.18	64.70	40.5	184,922	0.02%
2021/11/19	56.2	65.13	135.8	65.11	65.10	-79.6	186,137	-0.04%	大賣/
2021/11/18	19.1	63.25	28	63.31	63.10	-9	182,947	0.00%
2021/11/17	26	63.43	27	63.34	63.60	-1	184,279	0.00%
2021/11/16	16	63.34	20	63.37	63.00	-4.1	184,786	0.00%
2021/11/15	12.1	63.18	30.1	63.17	63.40	-18.1	186,481	-0.01%
2021/11/12	19.3	63.29	56.3	63.20	62.60	-37	188,427	-0.02%
2021/11/11	112	62.46	55	62.59	62.20	57	189,154	0.03%	大買/
2021/11/10	96	63.17	107.1	63.21	63.10	-11.1	189,715	-0.01%	大賣/
2021/11/09	57.7	63.85	87.1	63.95	63.10	-29.5	191,332	-0.02%
2021/11/08	74.9	61.54	84	61.84	62.50	-9.2	190,271	0.00%
2021/11/05	36	60.08	114.4	60.09	60.40	-78.4	190,764	-0.04%	大賣/
2021/11/04	17.2	59.13	21	58.80	58.60	-3.9	192,895	0.00%
2021/11/03	36.3	59.41	35.1	59.25	59.20	1.2	195,092	0.00%
2021/11/02	79	59.37	177.4	59.03	59.00	-98.3	199,333	-0.05%	大賣/
2021/11/01	99.4	57.78	119.5	57.99	57.60	-20.2	204,102	-0.01%	大賣/
2021/10/29	189.5	58.29	79.4	58.25	58.00	110.1	207,060	0.05%	大買/鉅額交易
2021/10/28	209.1	60.23	108.7	60.33	59.80	100.4	207,601	0.05%	大買/大賣/
2021/10/27	27	60.79	69.8	60.86	61.90	-42.8	208,713	-0.02%
2021/10/26	33	59.98	96.4	60.40	59.80	-63.4	216,764	-0.03%
2021/10/25	64.6	58.15	14	58.91	59.40	50.6	221,055	0.02%
2021/10/22	18.1	57.98	8	58.06	58.30	10.1	222,346	0.00%
2021/10/21	59.1	58.27	15	58.01	58.00	44.1	222,596	0.02%
2021/10/20	43.3	59.14	28.4	59.11	58.70	14.9	222,697	0.01%
2021/10/19	10.4	59.26	14	59.52	59.60	-3.7	223,659	0.00%
2021/10/18	28.2	58.92	25.2	59.38	58.40	3	225,815	0.00%
2021/10/15	158.5	59.06	79.1	59.43	59.10	79.3	227,165	0.03%	大買/
2021/10/14	30.4	56.77	29	57.11	56.70	1.4	225,464	0.00%
2021/10/13	104.7	57.03	58.5	56.99	56.40	46.2	225,859	0.02%	大買/
2021/10/12	69.6	58.99	45	59.10	58.50	24.6	226,298	0.01%
2021/10/08	94.1	61.72	46.6	61.60	61.10	47.4	226,624	0.02%
2021/10/07	57.1	61.75	54	61.76	62.50	3	226,702	0.00%
2021/10/06	60.3	60.31	53	60.20	59.90	7.3	228,538	0.00%
2021/10/05	68.3	59.40	90	60.43	61.10	-21.7	228,826	-0.01%
2021/10/04	66.3	61.33	50.9	61.78	60.80	15.5	227,513	0.01%
2021/10/01	104.8	62.93	93.8	63.09	62.60	11	226,925	0.00%	大買/
2021/09/30	90	63.86	64.1	63.82	64.00	25.9	226,314	0.01%
2021/09/29	186	63.43	166	63.51	63.00	20	226,711	0.01%	大買/大賣/
2021/09/28	81.3	65.55	13.3	65.55	65.30	68.1	227,442	0.03%
2021/09/27	43.3	66.44	5.3	66.41	66.30	38	227,193	0.02%
2021/09/24	44.1	66.56	66.6	66.32	67.00	-22.6	227,197	-0.01%
2021/09/23	73	65.39	34.7	65.80	65.20	38.3	226,613	0.02%
2021/09/22	138.7	64.17	131.1	64.36	64.60	7.6	226,395	0.00%	大買/大賣/
2021/09/17	94.5	66.02	77	66.25	65.60	17.5	224,836	0.01%
2021/09/16	78.1	66.37	58.1	66.62	66.20	20	224,081	0.01%
2021/09/15	39.6	65.86	59.3	65.82	65.60	-19.7	224,225	-0.01%
2021/09/14	103.3	66.33	93	66.60	66.00	10.3	225,039	0.00%	大買/
2021/09/13	136.8	67.31	76.9	67.41	66.80	60	223,865	0.03%	大買/
2021/09/10	137.8	68.08	196.8	68.17	68.20	-59	223,169	-0.03%	大買/大賣/
2021/09/09	131.6	67.09	175.7	67.12	67.50	-44.2	221,764	-0.02%	大買/大賣/
2021/09/08	330.7	66.59	205.7	66.68	65.80	125	218,820	0.06%	大買/大賣/鉅額交易
2021/09/07	178.8	68.49	90.3	68.45	68.20	88.6	215,053	0.04%	大買/
2021/09/06	738.9	69.99	660.3	70.13	69.90	78.7	212,662	0.04%	大買/大賣/
2021/09/03	656.6	69.00	838.5	68.41	70.00	-181.9	204,593	-0.09%	大買/大賣/鉅額交易
2021/09/02	305.6	65.31	256.7	65.27	64.00	48.9	195,999	0.02%	大買/大賣/
2021/09/01	113.5	63.52	244.8	63.94	64.10	-131.2	192,509	-0.07%	大買/大賣/鉅額交易
2021/08/31	87.1	62.17	95.2	62.47	63.10	-8.1	189,981	0.00%
2021/08/30	80.1	62.44	144.8	62.57	62.80	-64.7	190,031	-0.03%	大賣/
2021/08/27	55.4	61.15	70.8	61.28	61.70	-15.4	190,944	-0.01%
2021/08/26	122.3	61.12	157.2	61.50	61.20	-34.9	194,441	-0.02%	大買/大賣/
2021/08/25	36.1	59.81	84.4	59.98	60.00	-48.3	192,041	-0.03%
2021/08/24	56	58.83	64.4	59.21	58.40	-8.4	190,862	0.00%
2021/08/23	70	58.18	59.8	58.23	58.60	10.2	191,231	0.01%
2021/08/20	91.1	55.48	69	55.81	55.70	22.1	192,128	0.01%
2021/08/19	132.2	56.04	24.5	56.33	55.50	107.7	192,546	0.06%	大買/鉅額交易
2021/08/18	292.1	57.03	368.4	57.23	58.10	-76.2	193,631	-0.04%	大買/大賣/
2021/08/17	63.6	56.90	41.2	57.34	56.10	22.3	196,851	0.01%
2021/08/16	88.3	57.00	94.7	56.85	57.10	-6.4	196,980	0.00%
2021/08/13	534.7	58.57	456.4	57.94	57.60	78.3	197,048	0.04%	大買/大賣/
2021/08/12	49.9	60.65	32.1	60.53	60.10	17.8	196,154	0.01%
2021/08/11	170.5	59.85	151.6	59.95	59.90	18.8	196,919	0.01%	大買/大賣/
2021/08/10	285.3	60.20	237.6	60.22	59.80	47.8	197,634	0.02%	大買/大賣/
2021/08/09	69.2	61.75	91.2	61.89	61.90	-22	196,248	-0.01%
2021/08/06	432.7	62.41	239.7	62.71	62.10	193	196,697	0.10%	大買/大賣/鉅額交易
2021/08/05	231.1	62.83	442.6	62.66	63.40	-211.6	196,315	-0.11%	大買/大賣/鉅額交易
2021/08/04	233.6	60.15	222.9	60.24	60.50	10.7	194,189	0.01%	大買/大賣/
2021/08/03	142.9	58.66	161.6	58.81	59.40	-18.7	193,725	-0.01%	大買/大賣/
2021/08/02	189	58.54	152.2	58.41	57.50	36.8	191,338	0.02%	大買/大賣/
2021/07/30	367.4	57.94	681.5	57.90	57.80	-314.2	188,495	-0.17%	大買/大賣/鉅額交易
2021/07/29	165.2	54.59	429.7	54.54	54.60	-264.5	179,878	-0.15%	大買/大賣/鉅額交易
2021/07/28	142.6	51.13	13.5	51.04	51.80	129.1	176,069	0.07%	大買/鉅額交易
2021/07/27	44.1	53.57	31.1	53.52	53.10	13	178,514	0.01%
2021/07/26	34.1	54.25	128.2	54.02	53.70	-94.1	181,917	-0.05%	大賣/
2021/07/23	33.9	53.44	104.4	53.52	52.70	-70.5	187,218	-0.04%	大賣/
2021/07/22	264.7	51.88	301.4	51.94	52.00	-36.6	188,632	-0.02%	大買/大賣/
2021/07/21	169.3	51.45	49	51.98	50.80	120.3	190,095	0.06%	大買/鉅額交易
2021/07/20	31.1	52.50	35	52.58	52.40	-3.9	195,256	0.00%
2021/07/19	108.9	52.77	51	52.83	52.60	57.9	200,696	0.03%	大買/
2021/07/16	122.3	53.51	42.2	53.81	53.70	80.1	203,949	0.04%	大買/
2021/07/15	167.1	55.03	281.1	55.02	55.10	-114	201,826	-0.06%	大買/大賣/鉅額交易
2021/07/14	102.5	54.15	80.5	54.52	54.00	22	200,744	0.01%	大買/
2021/07/13	51.7	54.65	335.2	54.71	53.90	-283.5	201,185	-0.14%	大賣/鉅額交易
2021/07/12	15	53.39	76.1	53.73	53.20	-61.1	201,242	-0.03%
2021/07/09	80.4	52.25	78	52.18	52.20	2.4	201,357	0.00%
2021/07/08	84	53.26	7.6	53.66	53.10	76.4	205,296	0.04%
2021/07/07	71	53.57	60	53.59	53.60	11	210,791	0.01%
2021/07/06	106.5	53.90	37.3	53.59	53.40	69.2	211,289	0.03%	大買/
2021/07/05	69	54.38	150.1	54.28	54.40	-81.1	212,427	-0.04%	大賣/
2021/07/02	23	52.56	7.8	52.33	52.60	15.2	213,850	0.01%
2021/07/01	39.1	52.33	23	52.76	52.10	16.1	214,474	0.01%
2021/06/30	17	53.36	11.5	53.37	53.10	5.5	214,764	0.00%
2021/06/29	32	53.18	45.5	53.22	53.00	-13.5	214,644	-0.01%
2021/06/28	123	52.65	10	52.71	52.60	113	215,960	0.05%	大買/鉅額交易
2021/06/25	46	53.77	55.1	53.79	52.90	-9.1	217,559	0.00%
2021/06/24	33	52.96	73.5	53.07	53.00	-40.5	218,122	-0.02%
2021/06/23	29	52.52	68	52.58	53.00	-39	219,329	-0.02%
2021/06/22	28	51.10	15.5	51.52	51.00	12.5	219,453	0.01%
2021/06/21	41.1	51.29	15.4	51.41	51.20	25.7	219,966	0.01%
2021/06/18	33.1	52.95	11.4	53.28	52.20	21.7	220,846	0.01%
2021/06/17	7	52.56	11.5	52.61	53.30	-4.5	221,630	0.00%
2021/06/16	62.2	52.93	24.2	52.61	52.40	38	222,989	0.02%
2021/06/15	109	53.51	128.1	53.66	53.70	-19.1	223,236	-0.01%	大買/大賣/
2021/06/11	44.3	52.13	48.2	52.10	51.80	-3.9	222,026	0.00%
2021/06/10	63.2	51.19	59.6	50.84	51.50	3.5	222,244	0.00%
2021/06/09	146.4	51.02	54	51.06	50.70	92.4	221,925	0.04%	大買/
2021/06/08	41.3	52.45	42	52.25	52.20	-0.7	221,461	0.00%
2021/06/07	217.5	52.52	138.1	52.39	52.30	79.4	223,670	0.04%	大買/大賣/
2021/06/04	387	53.71	102.4	53.32	53.00	284.6	223,801	0.13%	大買/大賣/鉅額交易
2021/06/03	147.1	53.94	276.5	53.95	55.00	-129.4	223,877	-0.06%	大買/大賣/鉅額交易
2021/06/02	23	52.00	20	52.28	52.00	3	221,041	0.00%
2021/06/01	47.1	52.86	51.1	52.72	52.20	-4	224,901	0.00%
2021/05/31	149.1	52.71	110.7	52.76	53.00	38.5	228,735	0.02%	大買/大賣/
2021/05/28	73.4	52.36	96.1	52.30	52.40	-22.7	230,090	-0.01%
2021/05/27	99.4	50.78	72.1	50.59	50.60	27.3	229,204	0.01%
2021/05/26	116.3	51.98	94.1	52.26	51.30	22.2	229,354	0.01%	大買/
2021/05/25	102.1	51.36	126.9	51.51	51.90	-24.8	227,199	-0.01%	大買/大賣/
2021/05/24	28.2	47.53	48.4	48.06	48.70	-20.2	223,725	-0.01%
2021/05/21	58	47.44	26	47.43	46.95	32	224,496	0.01%
2021/05/20	61.5	47.15	20	47.28	46.50	41.5	225,101	0.02%
2021/05/19	101.2	48.60	73	48.30	48.30	28.2	225,450	0.01%	大買/
2021/05/18	92.2	47.93	146.2	47.17	48.30	-54	226,715	-0.02%	大賣/
2021/05/17	51.3	44.69	83.4	44.43	43.95	-32.1	227,959	-0.01%
2021/05/14	95.4	47.95	51.2	48.16	46.80	44.3	226,508	0.02%
2021/05/13	124.3	46.65	77	46.89	47.55	47.3	224,177	0.02%	大買/
2021/05/12	103	46.36	120.7	46.14	46.35	-17.7	221,624	-0.01%	大買/大賣/
2021/05/11	162.1	49.54	67	49.37	49.00	95.1	219,733	0.04%	大買/
2021/05/10	148.9	53.20	16.2	52.96	52.50	132.7	219,044	0.06%	大買/鉅額交易
2021/05/07	102.1	53.56	130.1	53.69	54.00	-28	221,613	-0.01%	大買/大賣/
2021/05/06	80.7	51.73	76.5	52.04	51.30	4.1	226,306	0.00%
2021/05/05	124.4	53.21	81	53.08	51.80	43.5	227,233	0.02%	大買/
2021/05/04	176.9	53.17	160.7	52.87	54.60	16.2	229,142	0.01%	大買/大賣/
2021/05/03	315.9	54.37	114.3	53.84	53.00	201.6	228,674	0.09%	大買/大賣/鉅額交易
2021/04/29	252.9	57.50	253.1	57.32	56.70	-0.2	230,317	0.00%	大買/大賣/
2021/04/28	314.2	60.13	107.1	60.05	60.00	207.1	228,526	0.09%	大買/大賣/鉅額交易
2021/04/27	166	61.05	169	60.98	60.50	-3	232,303	0.00%	大買/大賣/
2021/04/26	152.3	60.85	457.7	60.82	61.80	-305.4	236,109	-0.13%	大買/大賣/鉅額交易
2021/04/23	155	56.72	199.3	56.72	57.00	-44.3	230,773	-0.02%	大買/大賣/
2021/04/22	103.8	55.12	295	55.34	54.80	-191.2	228,997	-0.08%	大買/大賣/鉅額交易
2021/04/21	36.1	53.54	16.5	53.51	53.40	19.6	226,692	0.01%
2021/04/20	26.2	54.03	16.1	54.17	54.10	10.1	228,949	0.00%
2021/04/19	47.1	54.52	159	54.19	54.60	-112	235,189	-0.05%	大賣/鉅額交易
2021/04/16	35	54.47	71.4	54.61	54.00	-36.4	240,137	-0.02%
2021/04/15	17	52.34	25	52.44	53.10	-8	241,357	0.00%
2021/04/14	289.3	52.78	99	52.67	52.70	190.3	241,522	0.08%	大買/鉅額交易
2021/04/13	350.4	56.07	249.7	55.89	54.40	100.7	240,762	0.04%	大買/大賣/
2021/04/12	16.2	53.86	53.8	53.85	53.60	-37.6	237,050	-0.02%
2021/04/09	56.9	53.95	130.9	54.17	53.00	-74	241,518	-0.03%	大賣/
2021/04/08	80.1	53.34	145.2	53.90	54.00	-65.2	243,006	-0.03%	大賣/
2021/04/07	21.7	51.11	42	51.21	51.50	-20.3	239,782	-0.01%
2021/04/06	26.2	51.10	30	51.07	50.70	-3.8	242,246	0.00%
2021/04/01	10	50.68	42.7	50.65	50.50	-32.7	244,090	-0.01%
2021/03/31	50	50.72	49.5	50.77	50.20	0.5	244,287	0.00%
2021/03/30	21.5	49.76	61.5	50.11	50.60	-40	242,849	-0.02%
2021/03/29	43.9	50.02	60	50.28	49.35	-16.1	242,308	-0.01%
2021/03/26	77.3	49.81	123.2	49.73	49.75	-45.9	243,398	-0.02%	大賣/
2021/03/25	73	48.39	138.4	48.23	48.65	-65.4	243,884	-0.03%	大賣/
2021/03/24	123.8	47.37	17	47.44	47.15	106.8	245,038	0.04%	大買/鉅額交易
2021/03/23	75.1	48.83	36	49.08	48.50	39.1	246,230	0.02%
2021/03/22	8	48.09	40.3	47.72	48.20	-32.3	247,475	-0.01%
2021/03/19	76.3	46.21	8.1	46.21	46.05	68.2	249,146	0.03%
2021/03/18	40.2	47.58	39.3	47.91	47.05	0.8	249,945	0.00%
2021/03/17	42.7	47.96	41	48.11	48.00	1.7	253,779	0.00%
2021/03/16	13.6	48.40	120.4	48.60	48.30	-106.8	259,559	-0.04%	大賣/鉅額交易
2021/03/15	159.9	48.21	27	48.23	48.15	132.9	263,046	0.05%	大買/鉅額交易
2021/03/12	79.7	49.49	96	49.35	49.10	-16.4	267,717	-0.01%
2021/03/11	59	47.92	132.5	48.33	48.65	-73.5	273,563	-0.03%	大賣/
2021/03/10	80.1	46.86	16	46.93	46.55	64.1	277,768	0.02%
2021/03/09	93.2	45.83	154.5	45.65	46.35	-61.3	281,584	-0.02%	大賣/
2021/03/08	188.6	47.34	160	47.05	46.10	28.6	279,964	0.01%	大買/大賣/
2021/03/05	132.1	47.21	159.6	47.21	47.05	-27.5	279,670	-0.01%	大買/大賣/
2021/03/04	215.7	49.86	43.2	49.57	49.05	172.5	280,814	0.06%	大買/鉅額交易
2021/03/03	179.5	51.35	113	51.79	51.90	66.5	277,600	0.02%	大買/大賣/
2021/03/02	132.3	54.07	40	54.66	52.70	92.3	277,265	0.03%	大買/
2021/02/26	353.2	54.56	234	54.60	54.20	119.2	278,990	0.04%	大買/大賣/鉅額交易
2021/02/25	41	56.01	57	55.85	55.70	-16	285,862	-0.01%
2021/02/24	135.7	55.55	165.3	55.38	54.70	-29.6	287,486	-0.01%	大買/大賣/
2021/02/23	109.4	55.29	48.4	55.41	55.80	61.1	288,251	0.02%	大買/
2021/02/22	71.7	57.44	65	57.33	56.80	6.7	286,113	0.00%
2021/02/19	92.1	57.50	24	57.55	57.20	68.1	284,431	0.02%
2021/02/18	76.1	57.75	66.3	58.26	58.20	9.8	283,948	0.00%
2021/02/17	40.8	57.15	442.7	57.19	57.60	-401.9	282,216	-0.14%	大賣/鉅額交易
2021/02/05	19.6	52.52	94.6	52.63	52.90	-75	277,808	-0.03%
2021/02/04	37.1	51.67	50.3	51.78	51.90	-13.2	277,255	0.00%
2021/02/03	93.3	52.24	41	52.23	52.00	52.3	277,173	0.02%
2021/02/02	108.6	52.24	122	52.47	52.60	-13.4	277,054	0.00%	大買/大賣/
2021/02/01	142.7	50.12	127.8	50.05	50.80	14.9	276,313	0.01%	大買/大賣/
2021/01/29	359.1	51.38	319	51.50	50.00	40.1	274,763	0.01%	大買/大賣/
2021/01/28	622.4	51.82	516	51.64	51.20	106.4	273,768	0.04%	大買/大賣/鉅額交易
2021/01/27	162.1	55.07	164.5	55.14	54.80	-2.4	271,490	0.00%	大買/大賣/
2021/01/26	397.2	55.63	105	55.81	54.80	292.2	270,399	0.11%	大買/大賣/鉅額交易
2021/01/25	272.3	57.23	159	57.32	57.20	113.3	269,975	0.04%	大買/大賣/鉅額交易
2021/01/22	217.1	55.93	665	55.84	56.50	-447.8	272,749	-0.16%	大買/大賣/鉅額交易
2021/01/21	107	53.31	152.2	53.77	54.00	-45.1	270,443	-0.02%	大買/大賣/
2021/01/20	917	53.90	290.2	53.14	52.10	626.8	267,640	0.23%	大買/大賣/鉅額交易
2021/01/19	220	52.07	1,033.4	51.75	53.00	-813.4	262,034	-0.31%	大買/大賣/鉅額交易
2021/01/18	107	48.39	165	48.67	49.65	-58	255,978	-0.02%	大買/大賣/
2021/01/15	362	49.24	113	50.13	48.75	249	259,578	0.10%	大買/大賣/鉅額交易
2021/01/14	127.3	50.16	105	50.04	49.90	22.3	261,157	0.01%	大買/大賣/
2021/01/13	45.5	49.97	376	49.99	50.00	-330.5	263,699	-0.13%	大賣/鉅額交易
2021/01/12	825.8	49.34	355.3	50.18	48.45	470.5	261,069	0.18%	大買/大賣/鉅額交易
2021/01/11	161	48.73	239.2	48.98	50.00	-78.2	255,158	-0.03%	大買/大賣/
2021/01/08	97	47.46	281.7	47.44	47.85	-184.7	251,534	-0.07%	大賣/鉅額交易
2021/01/07	153.6	46.58	73.2	46.49	46.20	80.5	249,709	0.03%	大買/
2021/01/06	221.1	47.32	236.8	47.21	46.95	-15.7	251,363	-0.01%	大買/大賣/
2021/01/05	66.5	45.14	154	45.52	46.35	-87.5	249,911	-0.04%	大賣/
2021/01/04	638.3	45.19	566	45.53	45.55	72.3	252,392	0.03%	大買/大賣/
2020/12/31	466	46.71	360	47.18	47.15	106	256,407	0.04%	大買/大賣/鉅額交易
2020/12/30	39.3	48.07	89	47.91	48.30	-49.7	256,667	-0.02%
2020/12/29	280	47.89	221.2	48.08	47.40	58.8	257,885	0.02%	大買/大賣/
2020/12/28	47	47.85	124.9	47.82	48.60	-77.9	258,927	-0.03%	大賣/
2020/12/25	38	46.80	44	47.13	46.75	-6	262,346	0.00%
2020/12/24	33	46.59	73	46.71	46.55	-40	269,780	-0.01%
2020/12/23	54.1	46.33	77	46.44	46.10	-22.9	274,926	-0.01%
2020/12/22	228	47.00	85	47.47	45.70	143	276,172	0.05%	大買/鉅額交易
2020/12/21	68.1	46.62	82.8	46.82	47.45	-14.7	277,199	-0.01%
2020/12/18	141.1	46.73	95	46.76	45.85	46	276,257	0.02%	大買/
2020/12/17	78	45.89	58.1	45.79	46.05	19.9	274,462	0.01%
2020/12/16	94.6	45.16	82	45.32	44.90	12.6	273,317	0.00%
2020/12/15	116.1	44.73	62	44.61	44.00	54	271,430	0.02%	大買/
2020/12/14	123.1	45.78	211.3	45.83	46.15	-88.2	269,128	-0.03%	大買/大賣/
2020/12/11	248.3	46.55	137.4	46.20	46.10	110.9	270,358	0.04%	大買/大賣/鉅額交易
2020/12/10	171.4	47.71	172.3	47.88	47.30	-1	270,192	0.00%	大買/大賣/
2020/12/09	272.3	49.67	91	49.65	49.90	181.3	264,897	0.07%	大買/鉅額交易
2020/12/08	213.5	49.78	274.2	50.04	50.90	-60.7	260,861	-0.02%	大買/大賣/
2020/12/07	505.3	50.10	254.3	49.57	50.00	251.1	256,889	0.10%	大買/大賣/鉅額交易
2020/12/04	223.2	45.90	279	46.06	47.60	-55.8	251,449	-0.02%	大買/大賣/
2020/12/03	168.3	43.84	220.2	43.46	43.30	-51.9	248,519	-0.02%	大買/大賣/
2020/12/02	66.2	41.66	106	41.54	41.45	-39.8	243,137	-0.02%	大賣/
2020/12/01	222.1	41.39	228	41.20	41.55	-5.9	241,576	0.00%	大買/大賣/
2020/11/30	354.8	41.35	334	41.11	40.50	20.8	239,844	0.01%	大買/大賣/
2020/11/27	135	39.25	82.1	39.45	39.15	52.9	233,880	0.02%	大買/
2020/11/26	96	38.44	166.2	38.28	39.50	-70.2	231,988	-0.03%	大賣/
2020/11/25	156.4	38.63	85.9	38.62	38.45	70.5	229,735	0.03%	大買/
2020/11/24	328.2	38.72	231	38.85	38.15	97.3	226,439	0.04%	大買/大賣/
2020/11/23	24	35.37	60	35.87	36.35	-36	218,043	-0.02%
2020/11/20	51	32.78	176.2	32.73	33.05	-125.2	215,778	-0.06%	大賣/鉅額交易
2020/11/19	57.5	32.19	19.1	32.26	32.10	38.4	213,792	0.02%
2020/11/18	55	32.26	45	32.35	32.35	10	214,498	0.00%
2020/11/17	71.1	32.39	119.5	32.52	32.15	-48.4	215,791	-0.02%	大賣/
2020/11/16	134	32.01	465	32.00	32.20	-331	216,462	-0.15%	大買/大賣/鉅額交易
2020/11/13	65.1	31.11	36	31.23	31.30	29.1	215,302	0.01%
2020/11/12	124	31.45	172	31.50	31.10	-48	216,126	-0.02%	大買/大賣/
2020/11/11	26	30.99	103.9	31.06	31.00	-77.9	216,593	-0.04%	大賣/
2020/11/10	152	31.27	29	31.35	31.00	123	217,094	0.06%	大買/鉅額交易
2020/11/09	35	31.71	121	31.53	31.80	-86	216,899	-0.04%	大賣/
2020/11/06	73	30.51	280	30.49	30.50	-207	217,077	-0.10%	大賣/鉅額交易
2020/11/05	192	30.52	175	30.58	30.55	17	217,005	0.01%	大買/大賣/
2020/11/04	102.2	30.56	208	30.92	31.65	-105.8	216,595	-0.05%	大買/大賣/鉅額交易
2020/11/03	113.7	30.00	127	30.17	29.80	-13.3	216,920	-0.01%	大買/大賣/
2020/11/02	153.1	30.05	115	30.00	29.65	38.1	220,328	0.02%	大買/大賣/
2020/10/30	572	31.32	112	31.37	30.70	460	219,943	0.21%	大買/大賣/鉅額交易
2020/10/29	101.1	32.66	74	32.81	32.95	27.1	217,143	0.01%	大買/
2020/10/28	114	33.07	14	32.96	32.65	100	218,541	0.05%	大買/
2020/10/27	53	32.76	16.1	33.30	33.50	36.9	217,825	0.02%
2020/10/26	45	33.18	84	32.91	33.00	-39	218,924	-0.02%
2020/10/23	633	33.63	184	32.98	32.75	449	220,941	0.20%	大買/大賣/鉅額交易
2020/10/22	146	32.25	802.8	32.38	33.00	-656.8	224,162	-0.29%	大買/大賣/鉅額交易
2020/10/21	196	32.01	179	32.05	31.35	17	225,211	0.01%	大買/大賣/
2020/10/20	51.7	31.04	59.2	30.90	31.20	-7.5	228,458	0.00%
2020/10/19	29	31.18	120	31.21	31.00	-91	233,401	-0.04%	大賣/
2020/10/16	171.6	30.99	66	31.19	30.65	105.6	233,062	0.05%	大買/鉅額交易
2020/10/15	376.1	32.05	307	32.04	31.55	69.1	232,801	0.03%	大買/大賣/
2020/10/14	96	32.22	309	31.87	32.20	-213	230,771	-0.09%	大賣/鉅額交易
2020/10/13	490.8	31.49	193	31.43	31.55	297.8	227,533	0.13%	大買/大賣/鉅額交易
2020/10/12	323.1	32.05	202	32.04	32.05	121.1	226,270	0.05%	大買/大賣/鉅額交易
2020/10/08	510	31.48	491	30.92	32.20	19	221,966	0.01%	大買/大賣/
2020/10/07	316	29.32	237	29.07	29.50	79	212,706	0.04%	大買/大賣/
2020/10/06	126.1	28.62	77	28.82	28.35	49.1	209,187	0.02%	大買/
2020/10/05	147	28.87	95	28.78	28.70	52	206,113	0.03%	大買/
2020/09/30	134	28.17	203	28.22	28.55	-69	201,557	-0.03%	大買/大賣/
2020/09/29	201	28.47	156	28.27	27.50	45	195,034	0.02%	大買/大賣/
2020/09/28	60	26.92	311.9	27.03	27.50	-251.9	187,327	-0.13%	大賣/鉅額交易
2020/09/25	140.2	24.96	15	24.90	25.00	125.2	181,466	0.07%	大買/鉅額交易
2020/09/24	47.1	25.97	70	26.13	25.95	-22.9	178,829	-0.01%
2020/09/23	59	25.82	182	25.86	26.00	-123	174,971	-0.07%	大賣/鉅額交易
2020/09/22	18.2	25.00	47.2	25.08	25.10	-29	172,416	-0.02%
2020/09/21	96.2	25.49	21	25.47	25.15	75.2	171,116	0.04%
2020/09/18	28	25.91	67	26.10	25.80	-39	169,782	-0.02%
2020/09/17	28	25.56	45	25.74	25.75	-17	168,475	-0.01%
2020/09/16	143	26.03	129.4	26.37	25.70	13.6	167,137	0.01%	大買/大賣/
2020/09/15	160	24.97	121.1	24.85	25.30	38.9	162,702	0.02%	大買/大賣/
2020/09/14	24	23.84	124.3	23.79	23.90	-100.3	157,334	-0.06%	大賣/
2020/09/11	62	23.00	6	23.09	23.00	56	155,903	0.04%
2020/09/10	58	23.71	47	23.72	23.35	11	155,781	0.01%
2020/09/09	72	23.13	113	23.15	23.70	-41	154,437	-0.03%	大賣/
2020/09/08	173	23.10	101	23.37	22.70	72	152,349	0.05%	大買/大賣/
2020/09/07	3	23.25	157.1	23.41	23.55	-154.1	148,508	-0.10%	大賣/鉅額交易
2020/09/04	33	21.06	50	21.28	21.45	-17	148,430	-0.01%
2020/09/03	37	21.77	22	21.93	21.55	15	148,785	0.01%
2020/09/02	48	21.82	24	21.68	21.70	24	148,690	0.02%
2020/09/01	35	21.72	31	21.71	21.90	4	149,794	0.00%
2020/08/31	47	21.71	15	21.87	21.20	32	149,325	0.02%
2020/08/28	11	21.79	19	21.78	21.90	-8	148,811	-0.01%
2020/08/27	23	22.05	20	22.11	21.95	3	148,737	0.00%
2020/08/26	11	21.89	18	22.11	22.35	-7	148,110	0.00%
2020/08/25	25.3	22.22	15.1	22.34	22.15	10.2	147,630	0.01%
2020/08/24	22	22.43	28	22.47	22.60	-6	146,745	0.00%
2020/08/21	120	22.00	70	22.29	21.80	50	145,490	0.03%	大買/
2020/08/20	60	22.20	99.4	21.69	21.80	-39.4	143,239	-0.03%
2020/08/19	56	23.64	11	23.89	23.40	45	140,267	0.03%
2020/08/18	42	24.20	29	24.22	24.10	13	138,686	0.01%
2020/08/17	40	24.19	72	24.12	24.15	-32	136,921	-0.02%
2020/08/14	40	23.35	27	23.35	23.55	13	135,262	0.01%
2020/08/13	57	23.83	19	24.33	23.75	38	134,243	0.03%
2020/08/12	91	24.03	55.8	24.13	23.95	35.2	132,600	0.03%
2020/08/11	70	25.27	31	25.36	25.00	39	129,839	0.03%
2020/08/10	77	25.56	78	25.51	25.30	-1	127,961	0.00%
2020/08/07	169.5	25.98	101	25.96	25.60	68.5	125,363	0.05%	大買/大賣/
2020/08/06	198	26.17	268.5	26.15	26.60	-70.5	120,302	-0.06%	大買/大賣/
2020/08/05	111	24.95	112	24.92	24.90	-1	114,875	0.00%	大買/大賣/
2020/08/04	187	24.78	124	24.64	24.55	63	111,014	0.06%	大買/大賣/
2020/08/03	69	23.79	362.2	23.73	23.80	-293.2	106,398	-0.28%	大賣/鉅額交易
2020/07/31	44	22.27	100	22.21	22.35	-56	101,253	-0.06%
2020/07/30	135	22.24	46	22.18	22.20	89	99,549	0.09%	大買/
2020/07/29	65	22.15	73	22.04	22.40	-8	95,968	-0.01%
2020/07/28	415	22.55	711	22.26	22.25	-296	91,652	-0.32%	大買/大賣/鉅額交易
2020/07/27	131	21.23	235.6	21.46	21.70	-104.6	82,739	-0.13%	大買/大賣/鉅額交易
2020/07/24	398	20.03	144	20.00	19.75	254	76,213	0.33%	大買/大賣/鉅額交易
2020/07/23	125	18.90	148	19.00	19.25	-23	70,753	-0.03%	大買/大賣/
2020/07/22	27	17.24	11.4	17.12	17.50	15.7	66,088	0.02%
2020/07/21	20	17.18	92	17.13	17.15	-72	65,883	-0.11%
2020/07/20	3	16.47	2	16.45	16.55	1	65,012	0.00%
2020/07/17	31	16.38	2	16.35	16.40	29	64,095	0.05%
2020/07/16	46	16.54	55	16.48	16.60	-9	64,152	-0.01%
2020/07/15	4	16.04	8	16.30	16.00	-4	62,618	-0.01%
2020/07/14	28	16.83	38	16.92	16.80	-10	62,775	-0.02%
2020/07/13	0	0.00	80	16.87	17.05	-80	62,180	-0.13%
2020/07/10	1	16.50	5.3	16.47	16.45	-4.3	61,684	-0.01%
2020/07/09	14	16.53	5	16.59	16.45	9	62,170	0.01%
2020/07/08	5	16.65	2	16.70	16.65	3	63,075	0.00%
2020/07/07	25	16.72	20	16.78	16.60	5	62,881	0.01%
2020/07/06	31	16.56	10	16.57	16.65	21	62,207	0.03%
2020/07/03	0	0.00	83	16.45	16.45	-83	62,278	-0.13%
2020/07/02	2	16.05	5	16.24	16.35	-3	62,516	0.00%
2020/07/01	7	16.06	5.4	16.10	16.10	1.6	62,902	0.00%
2020/06/30	0	0.00	27	15.74	15.90	-27	62,954	-0.04%
2020/06/29	12	15.68	0	0.00	15.55	12	63,526	0.02%
2020/06/24	1	15.70	30	15.76	15.75	-29	63,503	-0.05%
2020/06/23	13	15.50	0	0.00	15.45	13	63,514	0.02%
2020/06/22	53	15.59	10	15.45	15.70	43	63,808	0.07%
2020/06/19	6	15.52	0	0.00	15.40	6	66,262	0.01%
2020/06/18	11	15.30	5	15.30	15.35	6	66,975	0.01%
2020/06/17	27	15.33	0	0.00	15.30	27	67,019	0.04%
2020/06/16	0	0.00	43	15.50	15.50	-43	68,462	-0.06%
2020/06/15	14	15.39	50	15.50	15.40	-36	69,937	-0.05%
2020/06/12	29	15.55	5	15.65	15.70	24	70,087	0.03%
2020/06/11	33	16.04	2	16.25	16.05	31	70,867	0.04%
2020/06/10	22	16.46	8	16.48	16.60	14	70,671	0.02%
2020/06/09	4	16.74	1	17.10	16.85	3	72,624	0.00%
2020/06/08	31	17.31	6.1	17.18	17.05	24.9	73,559	0.03%
2020/06/05	1	16.25	13	16.45	16.50	-12	72,417	-0.02%
2020/06/04	1	16.30	24	16.16	16.30	-23	72,981	-0.03%
2020/06/03	1	16.00	6	16.07	16.20	-5	72,786	-0.01%
2020/06/02	0	0.00	6	15.80	15.85	-6	72,864	-0.01%
2020/06/01	11	15.60	42.2	15.65	15.65	-31.2	73,068	-0.04%
2020/05/29	2	15.25	13.2	15.26	15.45	-11.2	73,730	-0.02%
2020/05/28	2	15.25	0	0.00	15.35	2	74,379	0.00%
2020/05/27	2	15.13	0.2	15.10	15.10	1.8	75,122	0.00%
2020/05/26	0	0.00	1	15.20	15.20	-1	76,043	0.00%
2020/05/25	2	15.00	0	0.00	15.10	2	76,439	0.00%
2020/05/22	10	15.10	5	15.10	15.10	5	76,771	0.01%
2020/05/21	5	15.25	92	15.14	15.30	-87	76,919	-0.11%
2020/05/20	18	14.91	1.5	15.02	14.85	16.5	76,698	0.02%
2020/05/19	60	15.01	1	15.00	14.95	59	76,400	0.08%
2020/05/18	1.2	15.18	4	15.24	15.10	-2.8	75,995	0.00%
2020/05/15	0	0.00	4	15.40	15.40	-4	76,035	-0.01%
2020/05/14	2	15.35	0	0.00	15.35	2	76,167	0.00%
2020/05/12	22	15.49	0	0.00	15.45	22	76,944	0.03%
2020/05/11	28	15.71	0	0.00	15.60	28	77,596	0.04%
2020/05/08	0	0.00	15	15.61	15.65	-15	78,108	-0.02%
2020/05/07	11	15.60	51	15.63	15.60	-40	78,182	-0.05%
2020/05/06	1	15.30	24	15.32	15.30	-23	78,550	-0.03%
2020/05/05	1	15.30	0	0.00	15.25	1	80,599	0.00%
2020/05/04	34	15.20	0	0.00	15.35	34	81,314	0.04%
2020/04/30	35	15.45	33	15.53	15.55	2	81,695	0.00%
2020/04/29	19	15.30	107	15.36	15.30	-88	81,874	-0.11%	大賣/
2020/04/28	244	15.07	15	15.00	15.00	229	81,403	0.28%	大買/鉅額交易
2020/04/27	2	15.95	9	16.14	16.15	-7	80,048	-0.01%
2020/04/24	13	15.97	14	16.00	15.90	-1	78,543	0.00%
2020/04/23	3	15.68	69.1	15.76	15.80	-66.1	77,286	-0.09%
2020/04/22	1	14.90	10.3	15.02	15.20	-9.3	75,120	-0.01%
2020/04/21	1	14.80	1	15.15	14.80	0	74,865	0.00%
2020/04/20	1	15.00	0	0.00	15.15	1	74,648	0.00%
2020/04/17	2	15.20	29	15.25	15.05	-27	74,265	-0.04%
2020/04/16	10	15.04	2	14.95	14.90	8	73,090	0.01%
2020/04/15	15	14.96	19	14.92	15.10	-4	72,930	-0.01%
2020/04/14	0	0.00	6.1	15.04	15.15	-6.1	72,657	-0.01%
2020/04/13	4	14.80	47	14.67	14.80	-43	72,138	-0.06%
2020/04/10	67	14.20	0	0.00	14.30	67	71,312	0.09%
2020/04/09	0	0.00	0.7	14.20	14.20	-0.7	71,733	0.00%
2020/04/08	34	14.20	67.5	14.20	14.20	-33.5	71,607	-0.05%
2020/04/07	4	14.00	1	14.10	14.15	3	71,126	0.00%
2020/04/06	12	13.91	17	13.92	14.10	-5	70,800	-0.01%
2020/04/01	4	13.78	0	0.00	13.80	4	70,071	0.01%
2020/03/31	12	13.95	6	14.23	13.65	6	69,758	0.01%
2020/03/30	11	13.85	0	0.00	13.95	11	68,762	0.02%
2020/03/27	3	14.00	23	14.30	14.00	-20	68,543	-0.03%
2020/03/26	15	14.05	4	14.05	14.10	11	68,072	0.02%
2020/03/25	65	14.30	13	14.22	14.10	52	67,616	0.08%
2020/03/24	2	13.93	15	13.95	13.85	-13	65,443	-0.02%
2020/03/23	1	13.65	2	13.55	13.75	-1	64,995	0.00%
2020/03/20	12	13.95	33	14.00	13.85	-21	65,609	-0.03%
2020/03/19	18	13.26	60	13.64	13.70	-42	64,182	-0.07%
2020/03/18	12	13.80	3	13.85	13.80	9	62,953	0.01%
2020/03/17	19	13.78	6	13.76	13.75	13	63,999	0.02%
2020/03/16	1	14.00	10	14.00	13.90	-9	62,787	-0.01%
2020/03/13	18	13.84	10	13.82	14.05	8	62,351	0.01%
2020/03/12	16	14.28	2	14.18	14.35	14	59,958	0.02%
2020/03/11	7	14.97	0	0.00	14.80	7	59,482	0.01%
2020/03/10	8	14.93	1	15.15	14.95	7	62,360	0.01%
2020/03/09	12	15.05	2	15.05	15.05	10	64,150	0.02%
2020/03/06	1	15.45	2	15.48	15.45	-1	63,632	0.00%
2020/03/05	16	15.88	0	15.75	15.70	16	63,539	0.03%
2020/03/04	7	15.81	12	15.90	15.80	-5	63,316	-0.01%
2020/03/03	1	15.65	1	15.45	15.50	0	62,472	0.00%
2020/03/02	1	15.15	11.7	15.21	15.25	-10.7	61,686	-0.02%
2020/02/27	7.5	15.41	7	15.46	15.30	0.5	62,945	0.00%
2020/02/26	6	15.65	0	0.00	15.60	6	64,398	0.01%
2020/02/25	4	15.89	10	15.95	15.90	-6	64,107	-0.01%
2020/02/24	12	15.90	10	15.84	15.80	2	64,165	0.00%
2020/02/21	11	16.14	10	16.05	16.05	1	64,377	0.00%
2020/02/20	21	16.34	26	16.27	16.30	-5	64,428	-0.01%
2020/02/19	24	16.09	25	16.19	16.10	-1	64,719	0.00%
2020/02/18	38	16.27	0	0.00	16.15	38	64,882	0.06%
2020/02/17	28	16.49	20	16.45	16.40	8	65,096	0.01%
2020/02/14	5	16.55	0	0.00	16.50	5	64,968	0.01%
2020/02/13	20	16.83	21	16.86	16.85	-1	64,827	0.00%
2020/02/12	79	16.78	97	16.84	16.90	-18	64,256	-0.03%
2020/02/11	29	16.69	33	16.74	16.70	-4	63,337	-0.01%
2020/02/10	40	16.40	30	16.40	16.40	10	62,858	0.02%
2020/02/07	30	16.37	40	16.33	16.35	-10	62,989	-0.02%
2020/02/06	53.1	15.92	87	16.20	16.25	-33.9	62,509	-0.05%
2020/02/05	3.1	15.45	2	15.65	15.50	1.1	61,453	0.00%
2020/02/04	30	15.07	2	15.13	15.20	28	61,733	0.05%
2020/02/03	5	14.20	0	0.00	15.00	5	62,172	0.01%
2020/01/31	7	14.91	0	0.00	14.90	7	61,934	0.01%
2020/01/30	9	15.08	1	15.20	15.10	8	61,854	0.01%
2020/01/20	9	15.91	1	16.00	16.05	8	59,946	0.01%
2020/01/17	20	16.00	0	0.00	16.00	20	60,154	0.03%
2020/01/16	5	16.00	0	0.00	16.15	5	61,668	0.01%
2020/01/14	0	0.00	1	16.30	16.25	-1	61,416	0.00%
2020/01/10	0	0.00	3	16.20	16.15	-3	60,958	0.00%
2020/01/09	0	0.00	15	16.10	16.05	-15	60,708	-0.02%
2020/01/08	26	15.68	3	15.75	15.75	23	60,347	0.04%
2020/01/07	16	16.02	2	16.15	16.00	14	60,145	0.02%
2020/01/06	14	16.04	37	16.05	16.05	-23	60,234	-0.04%
2020/01/03	10	16.30	1	16.35	16.30	9	60,126	0.01%
2019/12/31	2	16.48	1	16.45	16.45	1	59,386	0.00%
2019/12/30	2	16.53	0	0.00	16.55	2	59,074	0.00%
2019/12/27	0	0.00	2	16.60	16.70	-2	58,645	0.00%
2019/12/26	3	16.45	1	16.50	16.55	2	58,263	0.00%
2019/12/25	2	16.60	10	16.70	16.65	-8	58,263	-0.01%
2019/12/24	0	0.00	15	16.57	16.55	-15	58,302	-0.03%
2019/12/23	0	0.00	10	16.60	16.55	-10	58,723	-0.02%
2019/12/20	1	16.60	0	0.00	16.70	1	58,687	0.00%
2019/12/19	3	16.55	9	16.55	16.70	-6	58,450	-0.01%
2019/12/18	8	16.79	1	16.80	16.80	7	57,912	0.01%
2019/12/17	7	16.90	16	16.95	17.00	-9	57,380	-0.02%
2019/12/16	6	16.45	7	16.59	16.65	-1	56,165	0.00%
2019/12/13	25	16.63	17	16.57	16.60	8	55,271	0.01%
2019/12/12	51	16.58	59	16.63	16.60	-8	54,342	-0.01%
2019/12/11	56	16.33	40	16.28	16.25	16	52,102	0.03%
2019/12/10	22	16.41	20	16.45	16.45	2	51,432	0.00%
2019/12/09	70	16.39	70	16.29	16.25	0	50,851	0.00%
2019/12/06	62	16.27	57	16.19	16.20	5	50,068	0.01%
2019/12/05	82	16.38	101.1	16.46	16.55	-19.1	48,465	-0.04%	大賣/
2019/12/04	114	15.80	131	15.81	15.85	-17	44,929	-0.04%	大買/大賣/
2019/12/03	0	0.00	1	15.25	15.35	-1	42,212	0.00%
2019/12/02	6	15.18	0	0.00	15.10	6	42,021	0.01%
2019/11/29	8.1	14.92	1	14.95	14.95	7.1	41,177	0.02%
2019/11/28	9	15.11	20	15.10	15.10	-11	40,556	-0.03%
2019/11/27	9.2	15.14	10	15.25	15.20	-0.8	40,534	0.00%
2019/11/26	22	15.26	35	15.21	15.20	-13	40,022	-0.03%
2019/11/25	9	15.09	77	15.26	15.00	-68	37,584	-0.18%
2019/11/22	1	14.55	0	0.00	14.60	1	35,810	0.00%
2019/11/21	7	14.54	1	14.55	14.65	6	35,744	0.02%
2019/11/20	0	0.00	2	14.73	14.75	-2	35,330	-0.01%
2019/11/19	1	14.40	0.9	14.50	14.55	0.1	34,855	0.00%
2019/11/18	12	14.63	0	0.00	14.50	12	34,652	0.03%
2019/11/15	2	14.33	1	14.50	14.30	1	34,056	0.00%
2019/11/14	0	0.00	2	14.45	14.50	-2	33,776	-0.01%
2019/11/13	1	14.30	0	0.00	14.20	1	33,490	0.00%
2019/11/12	1	14.25	0	0.00	14.30	1	33,222	0.00%
2019/11/11	2	14.20	0	0.00	14.25	2	32,902	0.01%
2019/11/08	5	14.27	0	0.00	14.25	5	32,678	0.02%
2019/11/07	7	14.28	1	14.35	14.25	6	32,649	0.02%
2019/11/06	2	14.33	1	14.40	14.50	1	32,375	0.00%
2019/11/05	2	14.40	0	0.00	14.50	2	32,028	0.01%
2019/11/04	31	14.76	76	14.70	14.65	-45	31,829	-0.14%
2019/11/01	15	14.40	27	14.50	14.50	-12	30,939	-0.04%
2019/10/31	61	14.02	40	14.01	14.00	21	30,126	0.07%
2019/10/30	80	14.50	80	14.41	14.40	0	29,151	0.00%
2019/10/29	40	14.53	43	14.47	14.50	-3	29,072	-0.01%
2019/10/28	4	14.24	4	14.15	14.25	0	28,678	0.00%
2019/10/25	42	14.43	57	14.39	14.40	-15	28,677	-0.05%
2019/10/24	19	14.34	48	14.56	14.55	-29	29,021	-0.10%
2019/10/23	8	13.99	0	0.00	14.05	8	28,559	0.03%
2019/10/22	2	13.95	1	14.05	14.00	1	28,738	0.00%
2019/10/21	2	13.93	6	13.91	13.90	-4	28,836	-0.01%
2019/10/18	2	13.95	1	13.90	13.95	1	29,156	0.00%
2019/10/15	4	13.70	10	13.70	13.70	-6	29,141	-0.02%
2019/10/14	0	0.00	1	13.50	13.50	-1	29,439	0.00%
2019/10/09	18	13.21	0	0.00	13.15	18	29,734	0.06%
2019/10/08	6	13.30	2	13.30	13.35	4	30,140	0.01%
2019/10/07	0	0.00	0.1	13.35	13.35	-0.1	31,325	0.00%
2019/10/04	0	0.00	0.5	13.35	13.45	-0.5	32,080	0.00%
2019/10/03	6	13.30	0	0.00	13.40	6	32,287	0.02%
2019/10/02	0	0.00	2	13.50	13.50	-2	32,361	-0.01%
2019/10/01	2	13.60	6	13.63	13.65	-4	32,555	-0.01%
2019/09/27	20.1	13.42	9	13.51	13.40	11.1	32,330	0.03%
2019/09/26	37	13.79	7	13.64	13.60	30	32,347	0.09%
2019/09/23	1	13.75	0	0.00	13.70	1	32,081	0.00%
2019/09/20	0	0.00	1	13.65	13.80	-1	32,701	0.00%
2019/09/19	1	13.70	0	0.00	13.60	1	32,999	0.00%
2019/09/17	8	13.55	25	13.59	13.55	-17	33,172	-0.05%
2019/09/12	0	0.00	1	13.75	13.70	-1	33,943	0.00%
2019/09/11	0	0.00	36	13.60	13.70	-36	34,415	-0.10%
2019/09/10	0	0.00	2	13.65	13.60	-2	34,769	-0.01%
2019/09/06	0	0.00	2	13.60	13.55	-2	35,167	-0.01%
2019/09/05	1	13.60	4	13.55	13.60	-3	36,068	-0.01%
2019/09/04	0	0.00	27	13.47	13.60	-27	36,117	-0.07%
2019/09/02	10	13.40	0	0.00	13.35	10	36,190	0.03%
2019/08/30	0	0.00	16	13.39	13.45	-16	36,560	-0.04%
2019/08/29	2	13.15	0	0.00	13.20	2	36,418	0.01%
2019/08/26	1	13.05	0	0.00	13.00	1	36,806	0.00%
2019/08/23	3	13.30	2	13.30	13.35	1	37,096	0.00%
2019/08/22	1	13.30	2	13.55	13.25	-1	37,338	0.00%
2019/08/21	0	0.00	2	13.50	13.50	-2	38,340	-0.01%
2019/08/20	0	0.00	8	13.49	13.50	-8	38,472	-0.02%
2019/08/19	2	13.40	7	13.43	13.45	-5	38,550	-0.01%
2019/08/15	2	12.85	2	13.05	12.90	0	38,708	0.00%
2019/08/13	1	13.05	2	12.95	12.95	-1	39,437	0.00%
2019/08/12	7.1	13.05	0	0.00	13.00	7.1	40,014	0.02%
2019/08/06	3	12.85	4	12.96	13.00	-1	41,236	0.00%
2019/08/05	2	13.00	0	0.00	13.10	2	41,158	0.00%
2019/08/02	3	13.17	2	13.30	13.35	1	41,056	0.00%
2019/08/01	2	13.50	0	0.00	13.40	2	41,333	0.00%
2019/07/31	15	13.70	1	13.85	13.80	14	41,589	0.03%
2019/07/29	0.5	13.35	0	0.00	13.40	0.5	42,451	0.00%
2019/07/26	1	13.20	0	0.00	13.20	1	43,522	0.00%
2019/07/25	2	13.70	0	0.00	13.55	2	43,076	0.00%
2019/07/24	1	13.80	0	0.00	13.85	1	42,599	0.00%
2019/07/23	4	13.63	0	0.00	13.60	4	43,191	0.01%
2019/07/22	2	13.75	0	0.00	13.60	2	46,313	0.00%
2019/07/19	1	13.85	0	0.00	13.80	1	48,875	0.00%
2019/07/18	0.6	13.75	0	0.00	13.80	0.6	49,083	0.00%
2019/07/17	1	13.75	0	0.00	13.75	1	49,204	0.00%
2019/07/16	2.2	14.02	47	14.05	14.00	-44.8	49,068	-0.09%
2019/07/15	0	14.80	2	14.70	14.90	-2	48,366	0.00%
2019/07/12	0.5	14.55	1	14.75	14.60	-0.5	48,061	0.00%
2019/07/11	4	14.84	2	14.93	14.95	2	48,016	0.00%
2019/07/10	0	0.00	8	14.53	14.65	-8	47,017	-0.02%
2019/07/09	1	14.05	1	14.05	14.00	0	46,368	0.00%
2019/07/02	2	14.35	0	0.00	14.25	2	50,407	0.00%
2019/07/01	0	0.00	3	14.35	14.35	-3	50,484	-0.01%
2019/06/28	3	14.03	1	14.10	13.95	2	50,026	0.00%
2019/06/27	0	0.00	3	14.05	14.00	-3	49,866	-0.01%
2019/06/26	1	13.80	0	0.00	13.80	1	49,185	0.00%
2019/06/21	0	0.00	2	13.60	13.70	-2	48,122	0.00%
2019/06/20	0	0.00	2	13.75	13.40	-2	47,940	0.00%
2019/06/19	1	13.55	0	0.00	13.65	1	47,753	0.00%
2019/06/18	0	0.00	1	13.30	13.25	-1	47,401	0.00%
2019/06/17	2	13.65	0	0.00	13.65	2	47,025	0.00%
2019/06/14	0	0.00	1	13.70	13.70	-1	46,947	0.00%
2019/06/13	0	0.00	4	13.75	13.75	-4	46,850	-0.01%
2019/06/12	0	0.00	8	13.50	13.55	-8	46,163	-0.02%
2019/06/11	0	0.00	1	13.35	13.40	-1	45,955	0.00%
2019/06/10	0	0.00	2.3	13.18	13.30	-2.3	45,689	0.00%
2019/06/06	1	13.00	2	13.00	13.05	-1	45,485	0.00%
2019/06/04	0	0.00	1	13.20	13.00	-1	45,688	0.00%
2019/06/03	0	0.00	19	13.13	13.20	-19	45,972	-0.04%
2019/05/31	1	12.75	1	12.95	12.90	0	45,620	0.00%
2019/05/30	4	12.75	1	12.75	12.75	3	45,499	0.01%
2019/05/29	1	12.30	20	12.40	12.60	-19	45,236	-0.04%
2019/05/28	8.3	12.49	18	12.51	12.45	-9.7	45,783	-0.02%
2019/05/27	2	12.85	9	12.85	12.80	-7	44,866	-0.02%
2019/05/24	0	0.00	1	13.05	12.95	-1	45,415	0.00%
2019/05/23	1	12.80	0	0.00	12.85	1	45,609	0.00%
2019/05/22	2	12.85	1	13.00	13.00	1	45,395	0.00%
2019/05/21	1	12.80	11	12.70	12.95	-10	45,333	-0.02%
2019/05/20	3.2	12.80	2	12.85	12.75	1.2	44,927	0.00%
2019/05/17	29	13.11	1	13.10	13.00	28	44,680	0.06%
2019/05/16	0	0.00	143.3	12.95	12.95	-143.3	44,361	-0.32%	大賣/鉅額交易
2019/05/15	1	13.05	0	0.00	12.90	1	44,274	0.00%
2019/05/14	0	0.00	1	12.80	13.00	-1	44,227	0.00%
2019/05/13	15.2	12.95	0	0.00	12.95	15.2	44,264	0.03%
2019/05/10	5	13.10	0.3	13.15	13.20	4.7	45,053	0.01%
2019/05/09	2.5	13.06	4	13.26	13.15	-1.5	46,066	0.00%
2019/05/08	8	13.48	0	0.00	13.45	8	45,661	0.02%
2019/05/07	0	0.00	33	13.55	13.60	-33	45,337	-0.07%
2019/05/06	41	13.33	101	13.25	13.20	-60	45,164	-0.13%	大賣/
2019/05/03	5	13.75	11	13.80	13.85	-6	43,809	-0.01%
2019/05/02	11	13.54	10	13.55	13.55	1	42,513	0.00%
2019/04/30	19	13.36	19	13.46	13.45	0	42,220	0.00%
2019/04/29	2	13.30	7	13.36	13.35	-5	42,178	-0.01%
2019/04/26	27	13.15	62	13.28	13.45	-35	41,481	-0.08%
2019/04/25	0	0.00	1,051.1	13.05	13.10	-1,051.1	38,536	-2.73%	大賣/鉅額交易
2019/04/24	1.1	11.95	0	0.00	11.95	1.1	35,954	0.00%
2019/04/23	3	11.95	3.1	11.98	11.95	-0.1	35,872	0.00%
2019/04/22	9	11.97	0	0.00	11.90	9	35,840	0.03%
2019/04/19	0	0.00	0.2	12.05	12.10	-0.2	35,759	0.00%
2019/04/18	4	12.05	5	11.98	12.00	-1	35,864	0.00%
2019/04/17	5	12.22	55	12.20	12.20	-50	35,726	-0.14%
2019/04/16	0.2	12.05	24	12.18	12.10	-23.8	35,067	-0.07%
2019/04/15	15	12.09	0	0.00	12.05	15	35,074	0.04%
2019/04/12	40	12.18	5	12.10	12.20	35	35,422	0.10%
2019/04/11	33	12.35	20	12.25	12.10	13	35,956	0.04%
2019/04/10	26.2	12.19	2	12.23	12.25	24.2	34,781	0.07%
2019/04/09	14	12.12	15	12.09	12.30	-1	34,256	0.00%
2019/04/08	1	11.80	15	12.05	11.90	-14	33,154	-0.04%
2019/04/03	5	11.60	0	0.00	11.55	5	31,607	0.02%
2019/04/02	1.8	11.58	0	0.00	11.60	1.8	31,439	0.01%
2019/04/01	1	11.65	0	0.00	11.55	1	31,542	0.00%
2019/03/29	1.5	11.63	0	0.00	11.65	1.5	31,407	0.00%
2019/03/25	16	11.78	16	11.65	11.65	0	33,511	0.00%
2019/03/21	4	11.60	0	0.00	11.60	4	33,948	0.01%
2019/03/20	10	11.60	0	0.00	11.55	10	34,507	0.03%
2019/03/18	15	11.62	0	0.00	11.70	15	35,136	0.04%
2019/03/14	17	11.48	0	0.00	11.45	17	35,457	0.05%
2019/03/11	3	11.47	0	0.00	11.45	3	37,138	0.01%
2019/03/08	11	11.67	0	0.00	11.60	11	37,617	0.03%
2019/03/07	0	0.00	2	11.88	11.85	-2	38,987	-0.01%
2019/03/06	20	11.60	2	11.70	11.70	18	38,863	0.05%
2019/03/05	1,000	11.56	0	0.00	11.60	1,000	39,432	2.54%	大買/鉅額交易
2019/02/25	0	0.00	20	11.65	11.65	-20	39,659	-0.05%
2019/02/22	2	11.35	2	11.45	11.50	0	39,200	0.00%
2019/02/21	1	11.40	0	0.00	11.45	1	39,132	0.00%
2019/02/20	1	11.40	0	0.00	11.40	1	39,426	0.00%
2019/02/18	2	11.50	2	11.55	11.45	0	41,654	0.00%
2019/02/15	2	11.35	12	11.40	11.40	-10	42,594	-0.02%
2019/02/13	9	11.04	0	0.00	11.10	9	45,073	0.02%
2019/02/12	0	0.00	4	11.10	11.10	-4	45,915	-0.01%
2019/02/11	8.5	10.91	3	11.05	10.85	5.5	47,306	0.01%
2019/01/30	29	11.40	1	11.40	11.35	28	47,633	0.06%
2019/01/29	0	0.00	2	11.95	12.00	-2	49,530	0.00%
2019/01/28	0	0.00	10	11.80	11.85	-10	52,803	-0.02%
2019/01/25	6	11.87	11	11.84	11.95	-5	53,416	-0.01%
2019/01/23	0	0.00	1	11.55	11.55	-1	55,140	0.00%
2019/01/22	0	0.00	4	11.66	11.70	-4	56,239	-0.01%
2019/01/21	5	11.75	0	0.00	11.70	5	56,913	0.01%
2019/01/18	1	11.40	0	0.00	11.40	1	58,168	0.00%
2019/01/16	5	11.29	0	0.00	11.30	5	59,241	0.01%
2019/01/15	1.3	11.20	0	0.00	11.25	1.3	59,524	0.00%
2019/01/14	0	0.00	2	11.20	11.10	-2	59,669	0.00%
2019/01/10	3	11.15	0	0.00	11.15	3	60,990	0.00%
2019/01/07	0	0.00	2	11.00	11.00	-2	62,061	0.00%
2019/01/04	4	10.69	0	0.00	10.70	4	62,876	0.01%
2019/01/03	4	10.80	1	10.90	10.90	3	64,171	0.00%
2018/12/28	0	0.00	2	11.30	11.25	-2	64,212	0.00%
2018/12/27	26	11.34	24	11.25	11.25	2	64,889	0.00%
2018/12/26	8	11.15	8	11.20	11.20	0	65,347	0.00%
2018/12/21	0	0.00	1	11.35	11.40	-1	65,494	0.00%
2018/12/20	32	11.36	32	11.41	11.30	0	64,862	0.00%
2018/12/19	16	11.30	18	11.38	11.30	-2	64,625	0.00%
2018/12/18	16	11.28	16	11.30	11.20	0	64,141	0.00%
2018/12/17	16	11.48	16	11.40	11.40	0	64,161	0.00%
2018/12/13	13	11.48	12	11.45	11.50	1	63,552	0.00%
2018/12/12	8	11.23	8	11.35	11.30	0	62,974	0.00%
2018/12/11	2	10.93	0	0.00	11.00	2	62,609	0.00%
2018/12/10	0	0.00	10	11.15	11.10	-10	62,445	-0.02%
2018/12/07	0.5	11.20	0	0.00	11.20	0.5	62,545	0.00%
2018/12/05	1	11.60	9	11.70	11.55	-8	62,709	-0.01%
2018/12/04	55	11.80	1.5	11.83	11.80	53.5	64,067	0.08%
2018/12/03	3	11.77	0	0.00	11.70	3	63,961	0.00%
2018/11/30	10	11.60	0	0.00	11.55	10	63,342	0.02%
2018/11/29	0	0.00	1	11.85	11.50	-1	62,078	0.00%
2018/11/28	5	11.65	0	0.00	11.75	5	61,492	0.01%
2018/11/27	5	11.55	0	0.00	11.75	5	61,005	0.01%
2018/11/26	0	0.00	2	11.40	11.50	-2	60,914	0.00%
2018/11/22	0	0.00	1.5	11.10	11.20	-1.5	60,615	0.00%
2018/11/21	0	0.00	5	11.00	11.00	-5	60,377	-0.01%
2018/11/20	1	11.00	0	0.00	11.00	1	60,254	0.00%
2018/11/19	0	0.00	11	11.05	11.10	-11	60,101	-0.02%
2018/11/16	10	11.01	0.4	11.00	11.00	9.6	59,556	0.02%
2018/11/15	26	11.09	31	10.99	11.20	-5	58,804	-0.01%
2018/11/14	2	10.75	16	10.56	10.80	-14	58,675	-0.02%
2018/11/13	22	10.54	20	10.45	10.45	2	58,016	0.00%
2018/11/12	2	10.63	0	0.00	10.70	2	56,670	0.00%
2018/11/09	2.5	10.56	0	0.00	10.60	2.5	55,704	0.00%
2018/11/08	5	10.70	0	0.00	10.85	5	54,920	0.01%
2018/11/07	108	10.95	0	0.00	10.95	108	52,824	0.20%	大買/鉅額交易
2018/11/06	20.1	10.89	167	10.94	10.90	-146.9	52,067	-0.28%	大賣/鉅額交易
2018/11/05	27	10.84	7	11.05	10.75	20	49,438	0.04%
2018/11/02	1	11.65	1	11.80	11.90	0	46,726	0.00%
2018/11/01	0	0.00	30	11.70	11.95	-30	46,357	-0.06%
2018/10/31	2	11.70	0	0.00	11.80	2	45,745	0.00%
2018/10/30	3	11.45	3	11.65	11.70	0	45,289	0.00%
2018/10/26	8	11.76	4	11.80	11.70	4	44,527	0.01%
2018/10/25	1	12.15	0	0.00	12.30	1	42,800	0.00%
2018/10/24	10	12.65	0	0.00	12.65	10	43,551	0.02%
2018/10/23	3	12.75	0	0.00	12.75	3	43,497	0.01%
2018/10/22	0	0.00	0.2	13.15	13.10	-0.2	43,674	0.00%
2018/10/18	5	13.22	50	13.35	13.25	-45	46,155	-0.10%
2018/10/17	2	13.45	20	13.43	13.60	-18	46,717	-0.04%
2018/10/16	2	13.30	0	0.00	13.20	2	47,641	0.00%
2018/10/15	10	13.35	43	13.45	13.35	-33	48,354	-0.07%
2018/10/12	2	13.80	0	0.00	13.65	2	48,581	0.00%
2018/10/11	12	14.01	1	13.75	13.75	11	48,376	0.02%
2018/10/09	113	14.48	101	14.73	14.80	12	46,921	0.03%	大買/大賣/
2018/10/08	7	14.84	0	0.00	14.80	7	46,698	0.01%
2018/10/05	112	14.68	91	14.70	14.70	21	46,994	0.04%	大買/
2018/10/04	16	15.13	0	0.00	15.10	16	47,301	0.03%
2018/10/03	1	15.50	0	0.00	15.50	1	47,153	0.00%
2018/10/02	1	15.60	0	0.00	15.60	1	47,826	0.00%
2018/09/20	7	15.46	0	0.00	15.45	7	55,355	0.01%
2018/09/19	12	15.48	0	0.00	15.60	12	55,833	0.02%
2018/09/18	29	15.41	0	0.00	15.30	29	55,809	0.05%
2018/09/17	18	15.62	0	0.00	15.60	18	55,895	0.03%
2018/09/13	13	15.32	0	15.50	15.60	13	56,850	0.02%
2018/09/12	18	15.39	0	0.00	15.40	18	57,766	0.03%
2018/09/11	3	15.42	0	0.00	15.65	3	58,683	0.01%
2018/09/10	16	15.83	0	0.00	15.55	16	59,152	0.03%
2018/09/07	13	16.44	0	0.00	16.30	13	60,179	0.02%
2018/09/03	2.1	17.10	0	0.00	17.10	2.1	68,928	0.00%
2018/08/30	1	17.50	8	17.35	17.35	-7	69,126	-0.01%
2018/08/29	0	0.00	10	17.50	17.55	-10	69,262	-0.01%
2018/08/27	0	0.00	1	17.40	17.40	-1	69,803	0.00%
2018/08/24	20	17.25	0	0.00	17.30	20	71,036	0.03%
2018/08/23	0	0.00	1	17.55	17.65	-1	71,511	0.00%
2018/08/22	2	17.50	0	0.00	17.50	2	71,751	0.00%
2018/08/21	0	0.00	12	17.92	18.00	-12	71,639	-0.02%
2018/08/20	0	0.00	1	17.30	17.55	-1	70,717	0.00%
2018/08/17	8	17.18	8	17.25	17.20	0	70,309	0.00%
2018/08/16	0	0.00	10	17.15	17.15	-10	70,149	-0.01%
2018/08/15	1	17.10	0	0.00	16.95	1	70,270	0.00%
2018/08/13	7	17.54	1	17.30	17.30	6	69,424	0.01%
2018/08/10	0.1	17.85	4	17.99	17.95	-3.9	68,927	-0.01%
2018/08/08	0	0.00	10	17.95	17.95	-10	68,153	-0.01%
2018/08/07	8	17.73	8	17.85	17.85	0	67,885	0.00%
2018/08/06	50	17.95	5	17.98	17.95	45	67,843	0.07%
2018/08/03	8	17.65	15	17.67	17.70	-7	67,199	-0.01%
2018/07/27	2	17.35	0	0.00	17.30	2	65,851	0.00%
2018/07/26	39	17.34	17	17.31	17.50	22	66,639	0.03%
2018/07/25	0	0.00	3	18.35	18.20	-3	64,381	0.00%
2018/07/24	0	0.00	1	18.20	18.20	-1	64,159	0.00%
2018/07/23	35	18.34	39	18.22	18.25	-4	64,260	-0.01%
2018/07/20	65	17.91	21	17.86	17.85	44	63,326	0.07%
2018/07/19	29	17.67	24	17.67	17.60	5	62,664	0.01%
2018/07/18	9	17.59	12	17.50	17.40	-3	62,013	0.00%
2018/07/13	23	17.54	22	17.33	17.40	1	61,942	0.00%
2018/07/12	8	17.20	22	17.38	17.45	-14	61,850	-0.02%
2018/07/11	0	0.00	11	16.90	16.90	-11	60,853	-0.02%
2018/07/10	49	17.11	48	17.05	17.00	1	60,529	0.00%
2018/07/09	15	17.61	8	17.65	17.65	7	59,962	0.01%
2018/07/06	0	0.00	1	17.55	17.60	-1	59,385	0.00%
2018/07/05	2	17.75	4	17.78	17.95	-2	59,016	0.00%
2018/07/04	22	18.24	3	18.08	17.95	19	58,757	0.03%
2018/07/03	0	0.00	1	17.85	17.95	-1	57,422	0.00%
2018/07/02	20	18.14	18	18.24	18.20	2	56,258	0.00%
2018/06/28	6	17.17	1	17.25	16.95	5	53,852	0.01%
2018/06/27	0	0.00	3	17.70	17.60	-3	53,174	-0.01%
2018/06/26	17	17.41	0	0.00	17.60	17	52,923	0.03%
2018/06/25	5	17.46	17	17.80	17.80	-12	52,739	-0.02%
2018/06/22	9	17.31	8	17.51	17.80	1	53,187	0.00%
2018/06/21	0	0.00	1.1	17.69	17.65	-1.1	52,681	0.00%
2018/06/20	0	0.00	2	18.05	18.05	-2	52,687	0.00%
2018/06/19	1	18.30	0	0.00	18.20	1	51,601	0.00%
2018/06/15	3	18.30	1	18.40	18.65	2	50,388	0.00%
2018/06/14	54	18.25	33	18.15	18.10	21	49,150	0.04%
2018/06/13	15	18.32	128.2	18.39	18.50	-113.2	46,575	-0.24%	大賣/鉅額交易
2018/06/12	0	0.00	2	16.95	16.85	-2	41,408	0.00%
2018/06/11	6	16.80	17	16.76	16.80	-11	38,897	-0.03%
2018/06/07	0	0.00	4	16.53	16.60	-4	37,927	-0.01%
2018/06/05	0.1	16.45	0	0.00	16.50	0.1	40,335	0.00%
2018/06/04	0	0.00	0.4	16.45	16.50	-0.4	42,970	0.00%
2018/06/01	1.5	16.60	0	0.00	16.45	1.5	42,806	0.00%
2018/05/31	0	0.00	1	16.55	16.65	-1	42,565	0.00%
2018/05/30	0	0.00	5	16.60	16.40	-5	41,259	-0.01%
2018/05/29	0	0.00	0	16.40	16.45	0	40,752	0.00%
2018/05/28	0	0.00	0	16.30	16.40	0	40,719	0.00%
2018/05/25	0	0.00	1.7	16.23	16.25	-1.7	40,569	0.00%
2018/05/24	0	0.00	1	16.15	16.20	-1	40,466	0.00%
2018/05/23	0	0.00	0.9	16.15	16.20	-0.9	40,673	0.00%
2018/05/22	6	16.28	19	16.39	16.20	-13	40,735	-0.03%
2018/05/18	5	16.00	0	0.00	16.05	5	41,616	0.01%
2018/05/17	2	16.15	0	0.00	16.05	2	42,621	0.00%
2018/05/15	10	16.36	11	16.42	16.45	-1	43,123	0.00%
2018/05/11	12	16.20	0	0.00	16.15	12	44,324	0.03%
2018/05/10	0	0.00	14	16.24	15.95	-14	44,712	-0.03%
2018/05/07	5	16.00	0	0.00	15.65	5	45,297	0.01%
2018/05/02	25	16.67	31	16.48	16.25	-6	47,853	-0.01%
2018/04/30	8	16.05	13	16.07	16.00	-5	47,249	-0.01%
2018/04/26	0	0.00	3	15.67	15.70	-3	48,783	-0.01%
2018/04/25	0	0.00	3	15.45	15.50	-3	48,010	-0.01%
2018/04/24	1	15.40	9	15.23	15.35	-8	47,840	-0.02%
2018/04/23	1	15.55	5	15.60	15.55	-4	47,317	-0.01%
2018/04/19	0	0.00	7	15.86	15.85	-7	47,214	-0.01%
2018/04/17	2	15.35	11	15.40	15.35	-9	47,212	-0.02%
2018/04/12	4	15.40	4	15.45	15.45	0	48,192	0.00%
2018/04/11	0	0.00	1	15.50	15.40	-1	48,436	0.00%
2018/04/10	2	15.30	0	0.00	15.30	2	48,471	0.00%
2018/04/09	12	15.35	16	15.35	15.25	-4	48,658	-0.01%
2018/04/03	10	15.35	0	0.00	15.40	10	48,246	0.02%
2018/04/02	2	15.60	2	15.55	15.45	0	48,379	0.00%
2018/03/31	0	0.00	1	15.50	15.50	-1	48,238	0.00%
2018/03/27	0	0.00	34	15.51	15.55	-34	47,941	-0.07%
2018/03/23	0	0.00	20	15.10	15.20	-20	47,382	-0.04%
2018/03/22	0	0.00	1	15.20	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	30	15.25	15.25	-30	47,551	-0.06%
2018/03/16	0	0.00	9	15.19	15.20	-9	47,298	-0.02%
2018/03/15	0	0.00	12	15.15	15.10	-12	46,920	-0.03%
2018/03/14	2	15.10	0	0.00	15.10	2	47,026	0.00%
2018/03/13	8	15.15	7	15.19	15.25	1	47,142	0.00%
2018/03/12	34	15.22	4	15.30	15.25	30	47,420	0.06%
2018/03/09	25	15.41	37	15.35	15.10	-12	47,438	-0.03%
2018/03/08	9	15.29	67	15.38	15.45	-58	44,986	-0.13%
2018/03/06	0	0.00	10.4	14.10	14.15	-10.4	42,517	-0.02%
2018/03/05	12	13.97	12	13.95	13.90	0	43,161	0.00%
2018/03/02	2	13.85	0	0.00	14.00	2	43,365	0.00%
2018/03/01	2	14.00	0	0.00	14.00	2	43,342	0.00%
2018/02/27	0	0.00	2	14.20	14.15	-2	43,319	0.00%
2018/02/22	10	13.95	1	13.95	13.95	9	44,258	0.02%
2018/02/12	11.1	14.02	5	13.90	13.85	6.1	45,211	0.01%
2018/02/09	0	0.00	20	13.80	14.05	-20	44,669	-0.04%
2018/02/08	5	14.15	0	0.00	14.15	5	43,708	0.01%
2018/02/06	7	13.91	7	13.90	13.95	0	43,281	0.00%
2018/02/05	10	14.40	5	14.40	14.40	5	41,960	0.01%
2018/02/02	32	14.46	0	0.00	14.55	32	41,965	0.08%
2018/01/31	5	14.40	0	0.00	14.25	5	42,179	0.01%
2018/01/30	10	14.60	3	14.47	14.45	7	41,440	0.02%
2018/01/29	13	14.75	0	0.00	14.55	13	41,629	0.03%
2018/01/26	35	14.58	3	14.60	14.60	32	40,979	0.08%
2018/01/25	15	14.93	21.2	14.83	14.50	-6.2	39,992	-0.02%
2018/01/24	30	14.37	5.2	14.33	14.40	24.8	37,730	0.07%
2018/01/23	21	14.30	18	14.60	14.60	3	37,511	0.01%
2018/01/22	11	14.02	0.1	14.00	14.00	10.9	35,844	0.03%
2018/01/19	4	14.19	0	0.00	14.20	4	35,161	0.01%
2018/01/12	0	0.00	0.8	14.20	14.20	-0.8	36,062	0.00%
2018/01/11	0	0.00	2	14.15	14.00	-2	36,075	-0.01%
2018/01/10	30.4	14.30	5	14.23	14.20	25.4	35,791	0.07%
2018/01/08	4	14.65	0	0.00	14.70	4	35,563	0.01%
2018/01/05	5	14.45	15	14.52	14.55	-10	35,936	-0.03%
2018/01/04	24	14.41	0	0.00	14.35	24	36,003	0.07%
2018/01/03	7	14.54	0	0.00	14.40	7	36,672	0.02%
2018/01/02	10	14.20	0	0.00	14.25	10	36,394	0.03%