聯電 (2303)-永豐金-桃盛券商分點個股進出

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
42.55
漲跌
▲1.10
漲幅
+2.65%
成交量
102,143張
產業
上市半導體類股
5202人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/12/17	38	42.82	53.1	42.81	42.55	-15.1	57,768	-0.03%
2024/12/16	14	41.16	9	41.28	41.45	5	57,026	0.01%
2024/12/13	65.4	41.19	15.5	41.26	41.45	49.9	56,007	0.09%
2024/12/12	73.1	42.39	3	42.50	42.50	70.1	54,563	0.13%
2024/12/11	12.1	43.06	0	0.00	43.00	12.1	53,962	0.02%
2024/12/10	6	43.58	7	43.82	43.70	-1	53,627	0.00%
2024/12/09	3	43.78	6	43.98	44.05	-3	53,649	-0.01%
2024/12/06	4.1	43.44	0	0.00	43.50	4.1	53,869	0.01%
2024/12/05	17.2	43.80	3.3	43.78	43.60	13.9	53,544	0.03%
2024/12/04	4	44.13	0	0.00	44.45	4	53,218	0.01%
2024/12/03	16.2	44.50	5	45.10	44.80	11.2	53,784	0.02%
2024/12/02	1.2	44.54	69	44.35	44.60	-67.8	53,405	-0.13%
2024/11/29	34.2	43.50	10	43.69	43.55	24.2	53,345	0.05%
2024/11/28	34.5	43.28	76.8	43.33	43.90	-42.3	53,197	-0.08%
2024/11/27	191.8	44.14	25	44.08	44.40	166.8	52,185	0.32%	大買/鉅額交易
2024/11/26	15	44.85	11	45.60	45.40	4	51,201	0.01%
2024/11/25	12	45.10	21	45.27	44.90	-9	51,148	-0.02%
2024/11/22	105	44.99	0	0.00	44.45	105	50,324	0.21%	大買/鉅額交易
2024/11/21	5.4	44.55	10	44.55	44.40	-4.6	49,997	-0.01%
2024/11/20	26.4	44.96	0	0.00	44.90	26.4	49,392	0.05%
2024/11/19	12	45.20	16	45.77	45.20	-4	48,951	-0.01%
2024/11/18	30.1	45.10	12	45.53	45.10	18.1	48,740	0.04%
2024/11/15	2.3	45.19	0.4	45.15	45.00	1.9	48,297	0.00%
2024/11/14	21.4	45.13	30.1	45.27	45.00	-8.7	48,549	-0.02%
2024/11/13	8	46.01	21	46.14	45.80	-13	47,845	-0.03%
2024/11/12	10	46.10	6.1	46.80	46.10	3.9	48,554	0.01%
2024/11/11	11.3	46.25	49	45.94	46.55	-37.7	48,056	-0.08%
2024/11/08	43.9	47.17	25	46.94	46.65	18.9	48,291	0.04%
2024/11/07	22	46.90	13	47.07	47.15	9	48,777	0.02%
2024/11/06	33.1	45.92	25	46.10	45.85	8.1	47,928	0.02%
2024/11/05	67.7	45.24	1	45.35	45.35	66.7	47,724	0.14%
2024/11/04	44.3	46.22	2	46.18	46.00	42.3	47,834	0.09%
2024/11/01	80	46.38	12	46.61	46.60	68	48,746	0.14%
2024/10/30	22.2	48.20	13	48.08	48.15	9.2	47,926	0.02%
2024/10/29	25.1	48.36	0	0.00	48.40	25.1	49,966	0.05%
2024/10/28	17.8	49.43	0	0.00	49.25	17.8	49,415	0.04%
2024/10/25	9	49.92	0	0.00	49.80	9	49,522	0.02%
2024/10/24	33.5	49.99	3	49.98	49.90	30.5	49,709	0.06%
2024/10/23	12	50.29	3	50.70	50.20	9	50,367	0.02%
2024/10/22	16.6	50.49	7	50.73	50.70	9.6	50,520	0.02%
2024/10/21	19.2	50.46	2	50.50	50.90	17.2	51,130	0.03%
2024/10/18	20.6	50.92	0.1	50.90	50.50	20.5	51,057	0.04%
2024/10/17	30.1	51.80	60	51.65	51.70	-30	51,088	-0.06%
2024/10/16	51	51.84	0	0.00	51.70	51	51,776	0.10%
2024/10/15	0	0.00	32	52.42	52.60	-32	51,685	-0.06%
2024/10/14	0	0.00	1	52.50	52.50	-1	52,033	0.00%
2024/10/11	30.6	52.20	0	0.00	51.80	30.6	53,193	0.06%
2024/10/09	18.1	52.11	1.1	52.11	51.90	17	53,664	0.03%
2024/10/08	5	52.10	3	52.40	52.60	2	53,909	0.00%
2024/10/07	18	52.55	9.2	52.46	52.90	8.8	54,639	0.02%
2024/10/04	20	52.56	1.1	52.53	52.60	18.9	55,924	0.03%
2024/10/01	2.1	53.80	1	53.70	53.70	1.1	55,799	0.00%
2024/09/30	9.1	54.22	0	0.00	53.80	9.1	57,221	0.02%
2024/09/27	1	55.20	11	55.30	55.00	-10	58,393	-0.02%
2024/09/26	5	54.82	2	55.05	54.90	3	61,680	0.00%
2024/09/25	12	54.58	15.5	54.40	54.50	-3.5	63,312	-0.01%
2024/09/24	0	53.90	1	53.80	53.90	-1	63,917	0.00%
2024/09/23	0.1	53.90	1	54.00	54.00	-0.9	64,316	0.00%
2024/09/20	0.1	53.70	4	53.40	53.80	-3.9	64,481	-0.01%
2024/09/19	1	53.60	0.4	53.80	53.70	0.6	64,452	0.00%
2024/09/18	18	53.60	0	0.00	53.80	18	64,841	0.03%
2024/09/16	1	54.40	0	0.00	54.50	1	65,186	0.00%
2024/09/12	0	55.00	8	55.15	55.20	-8	66,164	-0.01%
2024/09/11	0	0.00	3	53.73	54.00	-3	66,372	0.00%
2024/09/10	7	53.14	2	53.10	53.30	5	66,769	0.01%
2024/09/09	3.3	53.01	2	53.80	53.80	1.3	67,020	0.00%
2024/09/06	0	0.00	0.1	54.30	54.50	-0.1	67,897	0.00%
2024/09/05	2	53.75	2	54.20	53.90	0	68,252	0.00%
2024/09/04	11.1	53.06	6	53.80	53.30	5.1	68,709	0.01%
2024/09/03	0	0.00	1.2	55.20	55.10	-1.2	68,165	0.00%
2024/09/02	2	54.90	5	55.30	55.40	-3	68,395	0.00%
2024/08/30	2	54.80	2.1	55.00	55.50	-0.1	68,936	0.00%
2024/08/29	0	54.50	0	0.00	54.60	0	69,139	0.00%
2024/08/28	25	54.88	26	55.07	55.20	-1	69,961	0.00%
2024/08/27	1	54.20	1	54.10	54.00	0	72,244	0.00%
2024/08/26	4	55.40	15	55.31	55.10	-11	72,834	-0.02%
2024/08/23	7	55.03	26.4	55.10	55.60	-19.3	73,638	-0.03%
2024/08/22	0	0.00	3.1	55.81	55.90	-3.1	74,430	0.00%
2024/08/21	0	0.00	12	55.78	56.00	-12	76,255	-0.02%
2024/08/20	1.1	56.39	3	56.17	56.00	-2	76,891	0.00%
2024/08/19	10	55.55	48	55.82	56.00	-38	78,333	-0.05%
2024/08/16	2	55.60	32.8	55.80	55.80	-30.8	80,170	-0.04%
2024/08/15	7	55.03	2	55.00	54.70	5	80,736	0.01%
2024/08/14	9	55.63	106	55.60	55.70	-97	81,064	-0.12%	大賣/
2024/08/13	5.1	54.56	4.2	54.57	54.80	0.9	80,493	0.00%
2024/08/12	4	54.38	18	54.57	54.70	-14	80,521	-0.02%
2024/08/09	11	53.85	39.1	54.06	53.90	-28.1	80,251	-0.04%
2024/08/08	7	51.99	6.3	52.46	52.80	0.7	79,459	0.00%
2024/08/07	2	52.00	14.7	52.52	53.00	-12.7	79,367	-0.02%
2024/08/06	11	50.88	18.1	50.93	51.70	-7.1	79,133	-0.01%
2024/08/05	18	50.21	46	50.38	49.95	-28	78,103	-0.04%
2024/08/02	73.1	52.26	7	52.69	52.90	66.1	76,801	0.09%
2024/08/01	9	52.96	95	53.60	53.90	-86	75,939	-0.11%
2024/07/31	1	49.60	13	50.22	50.40	-12	73,711	-0.02%
2024/07/30	31.6	49.44	1	49.55	50.00	30.6	73,880	0.04%
2024/07/29	10	50.31	4	50.30	50.20	6	73,955	0.01%
2024/07/26	31	49.58	4.4	50.31	50.70	26.6	73,898	0.04%
2024/07/23	1	50.90	7.9	51.12	51.30	-6.9	73,106	-0.01%
2024/07/22	36.7	50.22	51	50.24	50.20	-14.3	72,947	-0.02%
2024/07/19	10.1	51.88	4	51.95	51.90	6.1	72,594	0.01%
2024/07/18	23.2	52.17	7.3	52.15	52.70	15.9	72,542	0.02%
2024/07/17	7	52.94	1	53.20	53.00	6	72,016	0.01%
2024/07/16	18.1	53.61	8.1	53.09	53.00	10	72,177	0.01%
2024/07/15	2	53.50	3	53.60	53.40	-1	73,383	0.00%
2024/07/12	47.3	53.27	3	53.40	53.00	44.3	73,242	0.06%
2024/07/11	15	54.48	3	55.07	54.70	12	72,468	0.02%
2024/07/10	25	54.63	3	55.03	54.70	22	72,888	0.03%
2024/07/09	12	55.38	18	55.54	55.30	-6	72,900	-0.01%
2024/07/08	32.4	53.96	84	54.39	55.30	-51.7	72,169	-0.07%
2024/07/05	6	53.65	188.5	53.62	53.50	-182.5	71,097	-0.26%	大賣/鉅額交易
2024/07/04	4	53.90	61	54.03	54.00	-57	71,894	-0.08%
2024/07/03	26.6	52.90	29	53.03	52.70	-2.4	71,067	0.00%
2024/07/02	163.8	52.41	5	52.56	52.70	158.8	69,794	0.23%	大買/鉅額交易
2024/07/01	28	56.57	77	56.78	56.90	-49	66,531	-0.07%
2024/06/28	5.2	55.89	2.5	56.04	55.70	2.7	64,990	0.00%
2024/06/27	4	55.70	3.3	56.04	56.40	0.7	64,422	0.00%
2024/06/26	50	56.43	13	56.45	56.60	37	65,674	0.06%
2024/06/25	31	55.99	5	56.12	56.40	26	66,334	0.04%
2024/06/24	125.1	56.73	10	57.05	56.80	115.1	66,030	0.17%	大買/鉅額交易
2024/06/21	200.6	57.87	14	57.67	57.70	186.6	66,220	0.28%	大買/鉅額交易
2024/06/20	0.1	56.90	65	57.06	57.50	-65	66,036	-0.10%
2024/06/19	8.1	56.92	7	56.69	56.80	1.1	66,578	0.00%
2024/06/18	1	56.69	23.1	56.79	56.80	-22	66,849	-0.03%
2024/06/17	4	56.05	3	56.70	56.70	1	68,203	0.00%
2024/06/14	5	56.48	6	56.43	56.30	-1	69,720	0.00%
2024/06/13	4	56.18	57	56.23	56.40	-53	70,055	-0.08%
2024/06/12	1	54.50	6	54.43	54.90	-5	69,828	-0.01%
2024/06/11	3	55.17	13.1	55.38	55.10	-10.1	70,325	-0.01%
2024/06/07	2.1	54.80	11	54.79	55.10	-8.9	71,327	-0.01%
2024/06/06	5	54.04	12	54.10	54.20	-7	71,877	-0.01%
2024/06/05	19.2	53.32	0	0.00	53.50	19.2	72,855	0.03%
2024/06/04	26.1	54.04	11.2	54.19	54.30	15	76,468	0.02%
2024/06/03	12.3	54.89	7	54.86	55.00	5.3	77,218	0.01%
2024/05/31	28.1	55.80	9	55.28	55.00	19.1	76,844	0.02%
2024/05/30	10	55.52	24	55.67	55.80	-14	74,797	-0.02%
2024/05/29	41.1	56.47	8	56.21	55.90	33.1	74,439	0.04%
2024/05/28	8	56.94	18	56.90	56.40	-10	73,976	-0.01%
2024/05/27	25	56.68	49.9	57.05	56.60	-24.8	73,775	-0.03%
2024/05/24	29.1	54.96	13	54.94	54.60	16.1	72,065	0.02%
2024/05/23	24.9	55.60	43	55.67	56.00	-18.1	71,560	-0.03%
2024/05/22	18	54.77	57	54.79	55.00	-39	70,227	-0.06%
2024/05/21	5	53.48	52.5	53.64	53.90	-47.5	68,422	-0.07%
2024/05/20	2	52.90	29.5	52.89	53.10	-27.5	67,793	-0.04%
2024/05/17	0	0.00	39	52.59	52.80	-39	67,421	-0.06%
2024/05/16	0	0.00	6	52.13	52.10	-6	66,864	-0.01%
2024/05/15	4	52.28	12	52.27	51.80	-8	66,792	-0.01%
2024/05/14	4	52.20	5.1	52.34	52.10	-1.1	67,128	0.00%
2024/05/13	11	51.83	16	52.21	52.40	-5	67,375	-0.01%
2024/05/10	14	51.68	39	51.89	52.20	-25	67,804	-0.04%
2024/05/09	4	51.73	48	51.52	51.90	-44	68,005	-0.06%
2024/05/08	6	51.60	3.8	51.82	51.90	2.2	68,434	0.00%
2024/05/07	4	51.62	16	51.71	51.60	-12	68,473	-0.02%
2024/05/06	14.1	51.71	24.8	51.83	51.70	-10.7	68,797	-0.02%
2024/05/03	71	51.22	41	51.31	51.40	30	71,116	0.04%
2024/05/02	10.1	50.40	1	50.50	50.30	9.1	73,043	0.01%
2024/04/30	5	50.84	25	50.93	50.70	-20	73,058	-0.03%
2024/04/29	11	50.27	1.5	50.13	50.40	9.5	73,076	0.01%
2024/04/26	2	49.95	2	50.10	49.80	0	73,602	0.00%
2024/04/25	9	49.40	11	49.19	49.50	-2	74,032	0.00%
2024/04/24	12	49.60	25.8	49.54	50.20	-13.8	74,458	-0.02%
2024/04/23	9	48.94	4.1	49.04	48.70	4.9	76,035	0.01%
2024/04/22	30.1	48.54	1	48.70	48.90	29.1	76,048	0.04%
2024/04/19	63.5	49.07	24	49.11	49.10	39.5	75,161	0.05%
2024/04/18	15.4	50.20	1	50.00	50.20	14.4	73,577	0.02%
2024/04/17	21.3	50.43	12	50.49	50.30	9.3	73,397	0.01%
2024/04/16	29	50.27	2.1	50.62	50.10	26.9	73,238	0.04%
2024/04/15	18.1	51.51	0	0.00	51.60	18.1	72,653	0.02%
2024/04/12	43	52.60	45	52.71	52.70	-2	72,756	0.00%
2024/04/11	6.1	52.40	25	52.26	52.50	-18.9	73,387	-0.03%
2024/04/10	22	53.10	53	53.04	53.20	-31	73,396	-0.04%
2024/04/09	10.1	52.20	7	52.46	52.40	3.1	72,946	0.00%
2024/04/08	13	51.88	8	51.95	52.10	5	73,006	0.01%
2024/04/03	12	51.70	1	51.70	51.60	11	73,239	0.02%
2024/04/02	3	52.33	27.1	52.31	52.10	-24.1	75,117	-0.03%
2024/04/01	10	51.86	15.5	51.99	51.70	-5.5	77,903	-0.01%
2024/03/29	25.1	51.59	33	52.24	52.20	-7.9	77,954	-0.01%
2024/03/28	10.1	51.73	14	51.44	52.00	-3.9	76,207	-0.01%
2024/03/27	5.8	51.28	1.1	51.49	51.50	4.7	75,431	0.01%
2024/03/26	33	51.22	2	51.79	51.70	31	75,505	0.04%
2024/03/25	12.2	51.67	1	51.80	51.80	11.2	75,097	0.01%
2024/03/22	22.5	52.40	8	52.21	52.40	14.5	74,879	0.02%
2024/03/21	0.1	53.20	25	53.20	53.30	-25	74,276	-0.03%
2024/03/20	23.1	53.31	31.1	53.74	52.90	-7.9	74,520	-0.01%
2024/03/19	14.1	52.74	69.1	52.84	53.00	-55	73,230	-0.08%
2024/03/18	36.1	51.31	26.1	51.29	51.80	10	71,714	0.01%
2024/03/15	7.1	51.89	17	51.86	51.90	-9.9	71,369	-0.01%
2024/03/14	21.1	52.33	9	52.47	52.60	12.1	70,423	0.02%
2024/03/13	35	52.76	71.1	52.83	53.00	-36.1	69,729	-0.05%
2024/03/12	22.1	51.88	23.3	52.04	52.50	-1.2	68,243	0.00%
2024/03/11	27	51.33	12	50.93	51.60	15	67,427	0.02%
2024/03/08	73	52.19	162.2	52.05	51.90	-89.2	66,698	-0.13%	大賣/
2024/03/07	29	49.90	65.1	50.08	50.20	-36.1	62,693	-0.06%
2024/03/06	3	48.67	20	48.89	49.20	-17	61,659	-0.03%
2024/03/05	3	48.55	2.4	48.64	48.75	0.7	62,278	0.00%
2024/03/04	4.1	48.84	4	48.78	48.85	0.1	62,581	0.00%
2024/03/01	16.1	48.70	5.5	48.78	48.30	10.6	63,049	0.02%
2024/02/29	8.3	48.62	5	48.71	48.85	3.3	63,443	0.01%
2024/02/27	5	48.32	6	48.43	48.15	-1	63,773	0.00%
2024/02/26	16.1	48.00	1	48.05	48.00	15.1	64,159	0.02%
2024/02/23	20.7	48.41	1	48.35	48.15	19.7	64,491	0.03%
2024/02/22	0	0.00	8	48.58	48.60	-8	64,698	-0.01%
2024/02/21	47.4	48.63	3	48.60	48.50	44.4	65,535	0.07%
2024/02/20	13	49.27	11.3	49.35	49.25	1.8	66,158	0.00%
2024/02/19	9	48.92	2	48.98	49.15	7	66,110	0.01%
2024/02/16	7	49.01	3	49.02	48.85	4	66,859	0.01%
2024/02/15	13.1	48.96	84.2	48.98	49.20	-71.1	66,927	-0.11%
2024/02/05	47.2	48.03	0	0.00	48.10	47.2	66,721	0.07%
2024/02/02	21.3	48.68	3	48.55	48.55	18.3	66,104	0.03%
2024/02/01	48	48.60	3	48.77	49.05	45	65,646	0.07%
2024/01/31	40.3	49.06	5	49.07	49.00	35.3	65,526	0.05%
2024/01/30	12.1	49.68	5.6	49.70	49.60	6.5	65,156	0.01%
2024/01/29	39.3	49.55	4	49.55	49.45	35.3	65,518	0.05%
2024/01/26	122.3	50.32	42.1	50.30	49.80	80.2	65,879	0.12%	大買/
2024/01/25	21	51.53	83.5	51.88	52.30	-62.5	63,715	-0.10%
2024/01/24	0	0.00	13	50.56	50.60	-13	61,359	-0.02%
2024/01/23	3	50.13	6	50.57	50.20	-3	61,082	0.00%
2024/01/22	4	49.99	36	50.03	50.30	-32	60,811	-0.05%
2024/01/19	17.1	48.85	10	49.65	49.20	7.1	60,302	0.01%
2024/01/18	34.3	48.16	5	48.20	48.10	29.3	60,777	0.05%
2024/01/17	65.6	49.07	1	49.10	48.60	64.6	60,163	0.11%
2024/01/16	2.1	50.13	4	50.75	50.80	-1.9	58,994	0.00%
2024/01/15	0	0.00	3	50.53	50.80	-3	58,940	-0.01%
2024/01/12	2.2	50.04	8	49.95	50.10	-5.8	60,049	-0.01%
2024/01/11	3	50.13	0	0.00	50.10	3	61,243	0.00%
2024/01/10	6	50.22	10	50.16	50.10	-4	62,939	-0.01%
2024/01/09	3	50.30	9	50.40	50.10	-6	64,030	-0.01%
2024/01/08	13.1	50.28	0	0.00	50.50	13.1	64,221	0.02%
2024/01/05	24	51.28	55.3	51.68	50.80	-31.3	63,859	-0.05%
2024/01/04	5.6	50.49	6	50.60	50.80	-0.4	63,260	0.00%
2024/01/03	22.8	50.68	0	0.00	50.60	22.8	63,649	0.04%
2024/01/02	15.1	51.72	5.2	51.98	51.90	9.9	62,678	0.02%
2023/12/29	3	51.97	3.1	52.24	52.60	-0.1	62,364	0.00%
2023/12/28	63.1	53.94	46.1	53.51	52.50	17	62,473	0.03%
2023/12/27	30	52.76	138.9	52.78	53.50	-108.9	60,284	-0.18%	大賣/鉅額交易
2023/12/26	1.1	50.66	14.5	50.62	50.80	-13.4	57,039	-0.02%
2023/12/25	7	50.07	8.1	50.09	50.20	-1.1	56,588	0.00%
2023/12/22	8	49.46	14	49.76	50.00	-6	56,655	-0.01%
2023/12/21	4.4	49.08	2	49.40	49.40	2.4	56,926	0.00%
2023/12/20	8	49.58	3.1	49.71	49.85	4.9	56,582	0.01%
2023/12/19	3.1	49.75	3	49.85	50.00	0.1	56,166	0.00%
2023/12/18	2	50.05	2.2	50.30	50.60	-0.2	55,779	0.00%
2023/12/15	1	50.60	11.2	50.69	50.70	-10.2	55,304	-0.02%
2023/12/14	13	50.25	35	50.27	50.40	-22	54,273	-0.04%
2023/12/13	2	49.60	4.3	49.96	50.20	-2.3	54,124	0.00%
2023/12/12	4	49.36	8	49.53	49.90	-4	54,014	-0.01%
2023/12/11	5.1	48.97	2	49.08	49.05	3.1	53,655	0.01%
2023/12/08	11	48.68	7	48.71	48.55	4	53,900	0.01%
2023/12/07	6.8	48.63	5	48.52	48.45	1.8	53,944	0.00%
2023/12/06	4.6	49.27	3	49.22	48.90	1.6	53,771	0.00%
2023/12/05	13	49.28	3	49.60	49.20	10	53,612	0.02%
2023/12/04	2	49.93	15	50.09	50.20	-13	53,277	-0.02%
2023/12/01	4	49.38	28.2	49.49	49.70	-24.2	53,189	-0.05%
2023/11/30	5	48.90	12	49.58	48.90	-7	52,849	-0.01%
2023/11/29	4	49.48	10	49.65	49.20	-6	51,770	-0.01%
2023/11/28	15.1	49.12	3	49.33	49.05	12.1	51,238	0.02%
2023/11/27	23.7	50.48	2	50.45	49.50	21.7	50,966	0.04%
2023/11/24	32.1	50.71	14	50.81	50.30	18.1	50,546	0.04%
2023/11/22	18	49.55	7	50.10	50.00	11	50,133	0.02%
2023/11/21	5	50.22	14	50.30	50.30	-9	49,710	-0.02%
2023/11/20	15	50.02	40.1	50.63	50.30	-25.1	49,228	-0.05%
2023/11/17	1	49.75	72.3	49.67	49.75	-71.3	48,277	-0.15%
2023/11/16	13	48.73	6.8	48.96	48.80	6.2	46,914	0.01%
2023/11/15	5	48.85	7.1	49.11	49.10	-2.1	46,783	0.00%
2023/11/14	5.4	48.42	2	48.40	48.55	3.4	46,177	0.01%
2023/11/13	1	48.95	21	49.54	48.95	-20	46,405	-0.04%
2023/11/10	1	48.40	0	0.00	48.55	1	46,824	0.00%
2023/11/08	17	49.19	1	49.50	48.50	16	46,739	0.03%
2023/11/07	2	48.95	7.2	49.04	49.40	-5.1	46,051	-0.01%
2023/11/06	36	49.66	26	49.52	49.40	10	46,152	0.02%
2023/11/03	22	48.95	56.5	48.95	49.40	-34.5	45,578	-0.08%
2023/11/02	16	47.74	35.2	47.99	48.25	-19.2	45,131	-0.04%
2023/11/01	12	46.87	5.7	46.90	47.00	6.3	44,734	0.01%
2023/10/31	3	46.27	0	0.00	46.20	3	44,740	0.01%
2023/10/30	5	46.51	0	0.00	46.40	5	44,581	0.01%
2023/10/27	8.1	46.65	44	46.66	46.60	-35.9	44,409	-0.08%
2023/10/26	61.2	46.98	28	47.04	46.80	33.2	44,583	0.07%
2023/10/25	1	49.05	39	48.85	49.05	-38	43,762	-0.09%
2023/10/24	25.1	48.23	55	47.96	48.30	-29.9	43,877	-0.07%
2023/10/23	52	48.73	22.4	48.76	48.60	29.6	43,335	0.07%
2023/10/20	18	49.19	103.1	49.45	48.70	-85.1	43,167	-0.20%	大賣/
2023/10/19	10	49.05	41.2	49.12	49.30	-31.2	42,417	-0.07%
2023/10/18	28	48.98	39.2	48.77	48.45	-11.2	42,333	-0.03%
2023/10/17	117.2	47.99	72.1	48.08	48.20	45.2	41,632	0.11%	大買/
2023/10/16	23	47.16	23.2	47.07	47.15	-0.2	40,684	0.00%
2023/10/13	1	46.85	27.7	46.86	47.00	-26.7	40,088	-0.07%
2023/10/12	8.6	46.74	13.3	46.87	47.00	-4.7	40,182	-0.01%
2023/10/11	10	46.57	53.4	46.36	46.90	-43.4	40,418	-0.11%
2023/10/06	3.1	45.28	0	0.00	45.20	3.1	39,960	0.01%
2023/10/05	1	45.20	31	44.84	45.15	-30	40,703	-0.07%
2023/10/04	19.3	44.14	44	44.25	44.10	-24.7	40,473	-0.06%
2023/10/03	2.2	45.51	0	0.00	45.25	2.2	40,118	0.01%
2023/10/02	1	45.65	3	45.80	45.75	-2	40,401	0.00%
2023/09/28	0	0.00	2	45.30	45.20	-2	40,655	0.00%
2023/09/27	16	44.25	11	44.20	44.40	5	40,657	0.01%
2023/09/26	34.3	45.07	1	44.90	44.75	33.3	40,522	0.08%
2023/09/25	5	45.39	14	45.77	45.65	-9	40,565	-0.02%
2023/09/22	23.3	45.18	0	0.00	45.35	23.3	40,713	0.06%
2023/09/21	5	45.58	0.4	45.81	45.65	4.7	41,037	0.01%
2023/09/20	1.1	45.91	0	0.00	45.90	1.1	41,077	0.00%
2023/09/19	0	46.30	0	0.00	46.20	0	42,706	0.00%
2023/09/18	20.6	46.59	4.2	46.52	46.50	16.4	43,828	0.04%
2023/09/15	2	47.05	1	47.15	47.60	1	44,489	0.00%
2023/09/14	2	47.35	12	47.33	47.35	-10	44,912	-0.02%
2023/09/13	2	47.05	1.3	47.28	47.10	0.8	45,178	0.00%
2023/09/12	0	0.00	29.8	46.62	46.80	-29.8	45,848	-0.06%
2023/09/11	0.1	45.70	4	45.93	46.05	-3.9	46,517	-0.01%
2023/09/08	7.1	45.35	6.6	45.65	45.70	0.5	46,937	0.00%
2023/09/07	20.7	45.91	1	45.95	45.75	19.7	47,520	0.04%
2023/09/06	3	46.62	15	46.63	46.70	-12	47,631	-0.03%
2023/09/05	7	46.03	47	46.13	46.55	-40	47,864	-0.08%
2023/09/04	8	45.86	6	46.08	46.00	2	47,972	0.00%
2023/09/01	2.3	46.02	3	46.00	45.95	-0.7	48,286	0.00%
2023/08/31	20.8	45.79	3	46.32	45.50	17.8	48,367	0.04%
2023/08/30	5	46.02	17	46.09	46.40	-12	47,763	-0.03%
2023/08/29	63	45.25	61.1	45.24	45.30	2	47,760	0.00%
2023/08/28	12	45.63	10.3	45.20	44.80	1.8	48,065	0.00%
2023/08/25	18.4	43.76	0.1	44.20	43.50	18.4	48,382	0.04%
2023/08/24	1.1	44.04	7.5	44.26	44.35	-6.4	48,687	-0.01%
2023/08/23	1.1	43.02	1	43.20	43.40	0.1	49,413	0.00%
2023/08/22	1.3	43.53	0	0.00	43.60	1.3	50,899	0.00%
2023/08/21	3	43.67	5	43.50	43.65	-2	51,292	0.00%
2023/08/18	11.2	44.00	10.1	44.27	43.80	1.1	51,363	0.00%
2023/08/17	30.2	42.80	14	42.81	43.60	16.2	51,423	0.03%
2023/08/16	34.4	43.93	6	43.88	43.75	28.4	51,756	0.05%
2023/08/15	0.1	45.40	3.1	45.42	45.45	-3	51,372	-0.01%
2023/08/14	0.1	45.05	19.1	45.00	45.00	-19	51,747	-0.04%
2023/08/11	6	45.68	0	0.00	45.35	6	51,960	0.01%
2023/08/10	1.3	45.20	11	45.25	45.15	-9.7	52,309	-0.02%
2023/08/09	10.1	45.51	6	45.46	45.60	4.1	52,419	0.01%
2023/08/08	36.4	45.84	0	0.00	45.55	36.4	52,596	0.07%
2023/08/07	2	46.30	0	0.00	46.40	2	52,111	0.00%
2023/08/04	17	46.39	0	0.00	46.50	17	52,100	0.03%
2023/08/02	8.2	46.60	0.5	46.78	46.65	7.7	51,910	0.01%
2023/08/01	16.3	46.84	0	0.00	47.00	16.3	51,793	0.03%
2023/07/31	15.6	46.90	2	47.20	47.00	13.6	51,742	0.03%
2023/07/28	22	47.04	26	47.07	47.05	-4	51,299	-0.01%
2023/07/27	4.1	46.15	20.1	45.75	46.15	-16	50,951	-0.03%
2023/07/26	30	45.25	1	45.50	45.10	29	50,457	0.06%
2023/07/25	2.5	45.58	3	45.52	45.65	-0.5	50,792	0.00%
2023/07/24	11	45.05	0	0.00	45.05	11	51,237	0.02%
2023/07/21	29.2	45.00	9	44.92	45.20	20.2	51,512	0.04%
2023/07/20	50.5	46.28	26	46.20	46.10	24.5	50,891	0.05%
2023/07/19	28.5	47.66	4	47.88	47.50	24.5	50,217	0.05%
2023/07/18	9	48.27	10	48.44	48.20	-1	50,068	0.00%
2023/07/17	5.1	47.91	2	48.38	48.45	3.1	50,269	0.01%
2023/07/14	24.8	48.15	11	48.50	48.25	13.8	50,198	0.03%
2023/07/13	9.6	47.74	0	0.00	47.50	9.6	49,948	0.02%
2023/07/12	21.1	47.81	4.1	47.68	47.75	17	49,589	0.03%
2023/07/11	15.1	48.27	0	0.00	48.50	15.1	49,285	0.03%
2023/07/10	8.2	48.14	2	48.25	48.10	6.2	49,409	0.01%
2023/07/07	31.2	48.45	17	48.71	48.35	14.2	49,440	0.03%
2023/07/06	11.1	48.48	21	48.37	48.15	-9.9	49,485	-0.02%
2023/07/05	20	48.44	0	0.00	48.35	20	49,102	0.04%
2023/07/04	5.1	48.58	46	48.61	48.80	-40.9	48,930	-0.08%
2023/07/03	18.2	48.71	4	48.88	48.25	14.2	48,882	0.03%
2023/06/30	4.1	48.19	9	48.27	48.50	-4.9	48,650	-0.01%
2023/06/29	29.3	48.64	4	48.75	48.50	25.3	48,579	0.05%
2023/06/28	5	49.23	2	49.40	49.10	3	48,786	0.01%
2023/06/27	51.7	49.38	0	0.00	49.05	51.7	49,055	0.11%
2023/06/26	14.2	53.49	9	53.59	53.30	5.2	47,546	0.01%
2023/06/21	17.2	53.06	31	53.44	53.90	-13.8	46,775	-0.03%
2023/06/20	10	53.70	3	53.83	53.70	7	46,307	0.02%
2023/06/19	13	53.84	10.3	53.93	53.80	2.7	46,071	0.01%
2023/06/16	19.1	53.72	6	54.17	54.50	13.1	46,110	0.03%
2023/06/15	3.4	54.31	17.4	54.25	54.50	-14	45,776	-0.03%
2023/06/14	13	53.47	28.1	53.44	53.50	-15.1	46,053	-0.03%
2023/06/13	5.1	53.10	41.4	53.14	53.20	-36.3	45,842	-0.08%
2023/06/12	0.7	52.30	19.2	52.43	52.60	-18.5	45,704	-0.04%
2023/06/09	2	52.05	10.2	52.00	52.30	-8.2	46,070	-0.02%
2023/06/08	4	51.40	1.3	51.35	51.50	2.7	46,038	0.01%
2023/06/07	3.2	51.34	10.3	51.20	51.30	-7.1	46,155	-0.02%
2023/06/06	7.1	50.57	0.3	50.55	50.50	6.8	47,160	0.01%
2023/06/05	2	50.90	0.3	51.03	50.90	1.7	47,397	0.00%
2023/06/02	15.2	51.15	1.5	51.15	51.40	13.7	47,651	0.03%
2023/06/01	5.3	51.03	9.3	50.55	50.80	-4	47,768	-0.01%
2023/05/31	6.8	51.73	32.4	51.63	51.80	-25.6	47,455	-0.05%
2023/05/30	3	51.40	40.5	51.49	51.60	-37.5	46,410	-0.08%
2023/05/29	8.3	51.76	12.4	51.91	51.20	-4.1	47,045	-0.01%
2023/05/26	6.2	50.04	104.7	50.01	50.40	-98.5	46,757	-0.21%	大賣/
2023/05/25	8.2	48.94	5.1	49.39	48.90	3.1	45,807	0.01%
2023/05/24	8	49.03	6.7	49.13	49.15	1.3	45,945	0.00%
2023/05/23	8.4	48.97	0	0.00	48.90	8.4	45,974	0.02%
2023/05/22	33.7	48.84	0	0.00	48.90	33.7	46,090	0.07%
2023/05/19	5.1	49.99	15	49.99	50.00	-9.9	45,463	-0.02%
2023/05/18	1.1	49.94	28	50.11	50.20	-26.9	45,500	-0.06%
2023/05/17	11	49.06	3	48.95	49.25	8	45,719	0.02%
2023/05/16	3	48.70	0.3	48.80	48.80	2.7	45,591	0.01%
2023/05/15	16.8	48.20	6.3	48.13	48.10	10.5	45,954	0.02%
2023/05/12	1	49.15	0	0.00	48.70	1	46,241	0.00%
2023/05/11	1	49.15	0	0.00	49.20	1	46,538	0.00%
2023/05/10	11.2	49.34	5	49.35	49.45	6.2	47,649	0.01%
2023/05/09	3	49.85	0	0.00	49.95	3	48,103	0.01%
2023/05/08	14	50.00	12	50.43	50.00	2	48,795	0.00%
2023/05/05	6.3	49.59	1.1	49.75	49.60	5.2	49,380	0.01%
2023/05/04	7.1	49.45	5.1	49.75	49.65	2	50,924	0.00%
2023/05/03	0.1	49.70	5	49.90	49.95	-4.9	52,390	-0.01%
2023/05/02	0	0.00	21	49.82	49.85	-21	54,196	-0.04%
2023/04/28	14.1	49.52	20	49.64	49.10	-6	58,002	-0.01%
2023/04/27	8	48.85	5.1	48.90	48.85	3	59,081	0.00%
2023/04/26	5.1	48.15	5	48.29	48.40	0.1	59,163	0.00%
2023/04/25	46.5	48.88	5	48.57	48.50	41.5	59,177	0.07%
2023/04/24	14	49.51	5	49.69	49.60	9	59,153	0.02%
2023/04/21	12.2	50.13	2	51.15	50.10	10.2	59,515	0.02%
2023/04/20	9.1	50.88	2	50.70	50.70	7.1	60,371	0.01%
2023/04/19	8.5	51.37	0	0.00	51.20	8.5	61,721	0.01%
2023/04/18	1	52.20	2.6	52.23	52.10	-1.6	61,911	0.00%
2023/04/17	5	51.78	2	51.95	52.00	3	61,725	0.00%
2023/04/14	5.3	51.45	4	51.48	51.30	1.3	61,602	0.00%
2023/04/13	7.3	51.62	19	52.05	51.60	-11.8	61,446	-0.02%
2023/04/12	2	51.85	24.2	51.90	52.10	-22.2	61,319	-0.04%
2023/04/11	8.8	51.53	3	51.53	51.60	5.8	61,273	0.01%
2023/04/10	2	52.30	5	52.20	52.10	-3	61,424	0.00%
2023/04/07	3	52.50	0	0.00	52.40	3	61,520	0.00%
2023/04/06	0.1	52.40	1.4	52.64	52.80	-1.3	61,606	0.00%
2023/03/31	0.1	52.80	9.1	52.78	52.90	-9	61,721	-0.01%
2023/03/30	2.2	51.93	13.1	52.25	52.10	-10.9	61,947	-0.02%
2023/03/29	16.4	51.61	48	51.30	51.50	-31.6	62,236	-0.05%
2023/03/28	8.4	52.32	5.2	52.11	52.20	3.2	62,542	0.01%
2023/03/27	8.1	52.44	0	0.00	53.00	8.1	63,106	0.01%
2023/03/24	10	52.82	5	53.10	53.10	5	64,133	0.01%
2023/03/23	5	52.80	6.5	52.99	53.30	-1.5	64,055	0.00%
2023/03/22	1	53.30	10.8	53.38	53.50	-9.8	63,972	-0.02%
2023/03/21	12.4	52.83	25	52.98	52.80	-12.6	64,010	-0.02%
2023/03/20	43.1	53.27	44.2	53.06	53.20	-1.1	63,684	0.00%
2023/03/17	15	52.81	148.3	52.84	53.20	-133.3	63,549	-0.21%	大賣/鉅額交易
2023/03/16	1	51.50	7	51.83	52.00	-6	63,275	-0.01%
2023/03/15	2	51.75	40	51.84	51.70	-38	63,887	-0.06%
2023/03/14	28.1	51.05	2	50.95	50.70	26.1	63,660	0.04%
2023/03/13	7	51.74	75	51.94	52.50	-68	63,199	-0.11%
2023/03/10	23.1	51.78	24.5	51.96	52.00	-1.4	63,256	0.00%
2023/03/09	18.6	53.04	25.5	52.92	52.50	-6.9	63,730	-0.01%
2023/03/08	6	51.35	2	51.85	52.10	4	63,064	0.01%
2023/03/07	10	51.35	5.6	51.51	51.60	4.4	63,213	0.01%
2023/03/06	5.1	51.80	15	51.91	51.90	-10	63,796	-0.02%
2023/03/03	3	51.50	10	51.40	51.30	-7	63,470	-0.01%
2023/03/02	3	50.63	1.3	51.00	50.70	1.7	63,498	0.00%
2023/03/01	3	50.47	45.2	50.53	51.30	-42.2	63,593	-0.07%
2023/02/24	2.2	50.67	3	50.60	49.95	-0.9	63,125	0.00%
2023/02/23	6	50.38	4.3	50.40	50.20	1.7	62,749	0.00%
2023/02/22	32.5	49.54	2	49.58	49.55	30.5	62,829	0.05%
2023/02/21	7	50.56	5	50.20	50.60	2	63,543	0.00%
2023/02/20	2	50.55	19.3	50.43	50.50	-17.3	65,229	-0.03%
2023/02/17	1.2	49.85	20	49.94	50.00	-18.8	67,684	-0.03%
2023/02/16	3	50.10	27	50.42	50.10	-24	69,167	-0.03%
2023/02/15	13	49.90	6	50.22	49.90	7	71,420	0.01%
2023/02/14	5	50.34	30.5	50.31	50.40	-25.5	71,578	-0.04%
2023/02/13	58.6	49.61	49	49.26	49.75	9.6	72,621	0.01%
2023/02/10	2	50.45	51.1	50.85	50.80	-49.1	72,705	-0.07%
2023/02/09	6.1	50.48	5.2	50.89	50.50	0.9	72,930	0.00%
2023/02/08	11.1	50.47	55	50.38	50.50	-43.9	72,529	-0.06%
2023/02/07	1.2	48.60	6	48.69	49.15	-4.8	71,599	-0.01%
2023/02/06	42.7	49.34	26	49.38	49.05	16.7	71,350	0.02%
2023/02/03	3.9	50.09	23	50.15	50.10	-19.2	70,869	-0.03%
2023/02/02	17	50.14	50.8	50.20	50.40	-33.8	70,674	-0.05%
2023/02/01	7	49.27	207.5	49.40	49.25	-200.5	69,674	-0.29%	大賣/鉅額交易
2023/01/31	80	48.74	196.3	48.94	48.80	-116.3	69,277	-0.17%	大賣/鉅額交易
2023/01/30	2.8	48.14	146.1	48.12	48.80	-143.3	68,718	-0.21%	大賣/鉅額交易
2023/01/17	11.3	45.67	80.1	45.81	45.95	-68.8	65,912	-0.10%
2023/01/16	17.1	44.91	7	45.14	44.90	10.1	65,567	0.02%
2023/01/13	17	45.31	327.9	45.31	45.40	-310.9	65,969	-0.47%	大賣/鉅額交易
2023/01/12	0.3	44.85	39.2	45.15	45.15	-38.9	66,748	-0.06%
2023/01/11	5	45.17	27.8	45.15	45.15	-22.8	66,958	-0.03%
2023/01/10	2	44.50	23.1	44.92	45.00	-21.1	66,886	-0.03%
2023/01/09	10.5	44.10	125.1	43.86	44.50	-114.6	66,611	-0.17%	大賣/鉅額交易
2023/01/06	14.3	41.64	80	41.94	42.40	-65.7	66,566	-0.10%
2023/01/05	12.3	41.23	5	41.45	41.25	7.2	66,827	0.01%
2023/01/04	9.1	41.19	0.2	41.05	41.05	8.9	67,740	0.01%
2023/01/03	5	40.45	10.1	41.05	41.40	-5.1	68,970	-0.01%
2022/12/30	18.4	40.82	2.1	41.01	40.70	16.3	69,173	0.02%
2022/12/29	5.7	40.29	2	40.83	40.75	3.7	69,611	0.01%
2022/12/28	59.1	41.03	16	40.84	40.80	43.1	70,633	0.06%
2022/12/27	22	42.03	9	42.32	41.85	13	71,055	0.02%
2022/12/26	12	41.82	2	41.80	41.90	10	71,628	0.01%
2022/12/23	45.7	41.88	3	41.98	41.95	42.7	72,605	0.06%
2022/12/22	27	42.87	41.1	42.82	42.85	-14.1	72,816	-0.02%
2022/12/21	37.1	42.05	5	42.45	42.00	32.1	73,160	0.04%
2022/12/20	38.2	42.15	11	42.42	41.85	27.2	72,984	0.04%
2022/12/19	48.1	43.19	0	0.00	42.95	48.1	72,774	0.07%
2022/12/16	66.1	43.88	2.1	43.40	44.30	64	72,147	0.09%
2022/12/15	0	44.10	3	44.05	44.25	-3	71,487	0.00%
2022/12/14	2	44.43	23.1	44.10	44.45	-21.1	71,689	-0.03%
2022/12/13	11	43.87	1	44.20	43.80	10	71,500	0.01%
2022/12/12	2	43.43	0	0.00	43.50	2	71,117	0.00%
2022/12/09	1.1	43.55	41	43.60	43.50	-39.9	71,659	-0.06%
2022/12/08	88.4	42.77	8	43.08	42.50	80.4	71,457	0.11%
2022/12/07	45.1	44.34	28	43.86	43.65	17.1	71,083	0.02%
2022/12/06	8.1	44.82	1	44.50	44.50	7.1	70,474	0.01%
2022/12/05	6	45.63	83.3	45.84	45.40	-77.3	70,948	-0.11%
2022/12/02	4.1	45.10	73.2	45.02	45.50	-69.1	71,065	-0.10%
2022/12/01	10.4	46.23	25.4	46.25	45.60	-15	71,111	-0.02%
2022/11/30	14	44.69	3	44.78	45.80	11	70,516	0.02%
2022/11/29	22.1	43.99	55	44.43	44.65	-32.9	70,966	-0.05%
2022/11/28	64.9	44.54	64	44.31	44.40	0.9	70,825	0.00%
2022/11/25	35.1	45.81	8	45.84	45.80	27.1	70,190	0.04%
2022/11/24	27	45.95	8.1	46.30	46.20	19	70,411	0.03%
2022/11/23	22	46.41	26.1	46.35	46.10	-4.1	70,364	-0.01%
2022/11/22	31	45.91	19.9	46.04	46.10	11.1	70,899	0.02%
2022/11/21	85.4	45.90	16	45.68	45.65	69.4	70,507	0.10%
2022/11/18	72.1	45.94	39	46.13	45.60	33.1	70,432	0.05%
2022/11/17	39.5	45.09	52.2	45.02	45.60	-12.7	69,792	-0.02%
2022/11/16	93.3	45.80	37	45.67	45.25	56.3	69,233	0.08%
2022/11/15	178	45.98	108.4	46.28	46.60	69.7	67,956	0.10%	大買/大賣/
2022/11/14	115	44.68	35.1	44.70	44.90	80	65,288	0.12%	大買/
2022/11/11	105	44.16	194.1	44.34	44.00	-89.1	63,764	-0.14%	大買/大賣/
2022/11/10	14	41.29	99	41.16	41.65	-85	61,345	-0.14%
2022/11/09	33.1	41.02	110.1	41.02	41.45	-77	61,188	-0.13%	大賣/
2022/11/08	56	40.18	23.1	40.29	40.15	32.9	60,949	0.05%
2022/11/07	107	40.05	96.1	39.96	40.05	10.9	61,076	0.02%	大買/
2022/11/04	4.1	38.70	0	0.00	38.90	4.1	61,185	0.01%
2022/11/03	5	38.96	2	39.00	39.00	3	61,675	0.00%
2022/11/02	6	39.08	20.1	39.43	39.35	-14.1	62,032	-0.02%
2022/11/01	0	0.00	14	39.16	39.05	-14	62,539	-0.02%
2022/10/31	13	39.00	39.2	39.15	39.10	-26.2	64,566	-0.04%
2022/10/28	22	38.44	5	38.50	38.30	17	64,934	0.03%
2022/10/27	11.2	38.68	56	38.93	39.25	-44.8	64,783	-0.07%
2022/10/26	45.3	38.36	12	38.72	38.10	33.3	64,467	0.05%
2022/10/25	25	39.60	83	39.83	39.45	-58	63,463	-0.09%
2022/10/24	99	39.88	83.2	40.62	39.40	15.8	63,758	0.02%
2022/10/21	19	39.37	74	39.72	39.05	-55	64,517	-0.09%
2022/10/20	12	38.09	167	38.16	39.50	-155	64,802	-0.24%	大賣/鉅額交易
2022/10/19	28	38.26	71	38.46	38.20	-43	65,570	-0.07%
2022/10/18	16	38.10	23	38.48	38.25	-7	66,109	-0.01%
2022/10/17	74	37.26	34	37.73	37.75	40	66,884	0.06%
2022/10/14	40	38.33	100.3	38.31	38.70	-60.3	67,924	-0.09%
2022/10/13	13	36.58	24	36.58	36.40	-11	67,231	-0.02%
2022/10/12	5	36.02	68	36.22	36.70	-63	66,889	-0.09%
2022/10/11	131.3	35.72	0	0.00	35.40	131.3	67,061	0.20%	大買/鉅額交易
2022/10/07	102	38.27	4.1	38.51	38.05	97.9	66,992	0.15%	大買/
2022/10/06	8	38.32	43	38.76	38.95	-35	67,981	-0.05%
2022/10/05	34	38.68	25	38.74	38.30	9	68,905	0.01%
2022/10/04	30.1	37.35	54	37.28	37.70	-23.9	69,360	-0.03%
2022/10/03	7.4	35.28	3	35.42	35.35	4.4	69,391	0.01%
2022/09/30	73	35.59	20	35.54	35.75	53	70,286	0.08%
2022/09/29	10	36.52	69	36.91	36.55	-59	71,755	-0.08%
2022/09/28	53	36.62	63	36.75	36.20	-10	72,673	-0.01%
2022/09/27	24	37.11	30	37.27	37.30	-6	72,864	-0.01%
2022/09/26	11.7	37.08	78.1	37.16	36.85	-66.4	73,987	-0.09%
2022/09/23	32.1	38.32	3	38.77	38.30	29.1	75,116	0.04%
2022/09/22	34.1	38.83	13	38.82	38.75	21.1	76,345	0.03%
2022/09/21	67.1	39.44	7	39.56	39.60	60.1	76,558	0.08%
2022/09/20	11	40.02	8	40.25	40.15	3	76,660	0.00%
2022/09/19	2	39.90	0	0.00	39.95	2	77,520	0.00%
2022/09/16	48	40.13	9	40.18	39.95	39	78,625	0.05%
2022/09/15	9	40.40	1	40.55	40.40	8	81,067	0.01%
2022/09/14	9	39.82	6	40.05	40.15	3	83,675	0.00%
2022/09/13	2.1	40.60	17.2	40.69	40.75	-15.2	84,943	-0.02%
2022/09/12	9.1	40.48	58	40.46	40.15	-48.9	86,336	-0.06%
2022/09/08	30.5	39.29	3	39.40	39.30	27.5	87,719	0.03%
2022/09/07	19	39.27	13	39.56	39.20	6	88,067	0.01%
2022/09/06	0	0.00	22	39.89	39.95	-22	88,113	-0.02%
2022/09/05	38.4	39.63	11	39.55	39.80	27.4	88,579	0.03%
2022/09/02	1	40.55	6.5	40.55	40.50	-5.5	88,449	-0.01%
2022/09/01	14	40.32	0	0.00	40.45	14	88,335	0.02%
2022/08/31	1	39.95	10	41.00	41.10	-9	88,321	-0.01%
2022/08/30	17	40.38	5	40.33	40.40	12	88,719	0.01%
2022/08/29	47	39.64	15	39.95	39.95	32	89,126	0.04%
2022/08/26	27.3	41.48	13	41.66	41.30	14.3	89,332	0.02%
2022/08/25	1	41.40	38	41.37	41.40	-37	89,453	-0.04%
2022/08/24	27.3	40.92	10	41.05	40.90	17.3	89,728	0.02%
2022/08/23	23.2	40.89	3	40.82	40.80	20.2	90,635	0.02%
2022/08/22	37.8	42.02	1.1	42.12	41.85	36.6	90,560	0.04%
2022/08/19	8.2	42.80	3	43.00	43.00	5.2	90,409	0.01%
2022/08/18	19	42.17	5	42.20	42.50	14	90,486	0.02%
2022/08/17	25	42.85	2	43.00	42.85	23	90,822	0.03%
2022/08/16	19.1	43.11	7	43.14	43.05	12.1	91,227	0.01%
2022/08/15	25.1	43.30	29.5	43.20	43.50	-4.4	91,178	0.00%
2022/08/12	19.2	42.39	25.1	42.28	42.35	-5.9	90,654	-0.01%
2022/08/11	22.3	41.73	74.1	41.69	41.70	-51.8	90,916	-0.06%
2022/08/10	41.8	40.28	4	40.21	40.30	37.8	91,136	0.04%
2022/08/09	27.3	40.94	12	40.91	41.05	15.3	91,634	0.02%
2022/08/08	31.5	41.20	28	41.40	41.05	3.5	92,554	0.00%
2022/08/05	6.3	41.61	96	41.47	42.15	-89.7	92,613	-0.10%
2022/08/04	4.3	39.82	63	40.02	40.00	-58.7	91,184	-0.06%
2022/08/03	20.5	39.21	32	39.26	39.30	-11.5	91,270	-0.01%
2022/08/02	42.2	39.12	6	39.18	39.10	36.2	91,943	0.04%
2022/08/01	8	39.81	20.1	39.94	40.30	-12.1	91,812	-0.01%
2022/07/29	14	40.07	95	39.92	40.15	-81	92,473	-0.09%
2022/07/28	261.6	39.66	202	38.95	38.80	59.6	92,385	0.06%	大買/大賣/
2022/07/27	38	39.02	44.2	38.79	39.45	-6.2	90,963	-0.01%
2022/07/26	73.2	38.83	13	38.68	38.60	60.2	90,552	0.07%
2022/07/25	67.1	40.68	31	40.71	40.50	36.1	90,980	0.04%
2022/07/22	45	42.28	10.1	42.55	42.45	34.9	93,192	0.04%
2022/07/21	22	41.68	132.1	41.99	42.80	-110.1	93,101	-0.12%	大賣/鉅額交易
2022/07/20	10.1	40.85	40	40.67	40.75	-29.9	91,669	-0.03%
2022/07/19	26	39.87	9	39.87	39.90	17	92,241	0.02%
2022/07/18	6.1	39.97	61	39.83	40.00	-54.9	92,149	-0.06%
2022/07/15	50	39.02	42	39.11	38.95	8	91,532	0.01%
2022/07/14	26	38.11	60	38.63	38.80	-34	91,037	-0.04%
2022/07/13	33.1	38.11	60	38.26	38.05	-26.9	90,434	-0.03%
2022/07/12	57.6	37.13	9	37.17	36.75	48.6	89,725	0.05%
2022/07/11	58.5	38.87	6	39.64	38.60	52.5	89,168	0.06%
2022/07/08	60.3	39.89	67	40.24	39.70	-6.8	88,916	-0.01%
2022/07/07	35	38.90	157.2	38.71	39.85	-122.2	88,585	-0.14%	大賣/鉅額交易
2022/07/06	80.5	37.98	17	38.21	37.15	63.5	88,243	0.07%
2022/07/05	31	38.48	43	38.92	38.90	-12	89,430	-0.01%
2022/07/04	18.2	38.06	13	38.14	38.15	5.2	89,550	0.01%
2022/07/01	47.4	39.34	56	39.21	38.05	-8.7	89,547	-0.01%
2022/06/30	62.6	39.61	52	39.47	39.15	10.6	89,460	0.01%
2022/06/29	39.2	41.03	3.1	41.07	40.90	36.1	88,865	0.04%
2022/06/28	38.1	42.25	11	42.65	41.85	27.1	88,530	0.03%
2022/06/27	95.1	42.81	92	42.90	42.90	3.1	88,711	0.00%
2022/06/24	76.3	42.22	102.5	42.69	41.60	-26.2	87,878	-0.03%	大賣/
2022/06/23	99.2	41.93	51	42.13	42.00	48.2	86,915	0.06%
2022/06/22	110.2	45.13	17	45.03	44.10	93.2	84,205	0.11%	大買/
2022/06/21	21.3	48.25	28	48.39	49.30	-6.7	81,708	-0.01%
2022/06/20	68.1	48.23	94	48.49	48.05	-25.9	80,592	-0.03%
2022/06/17	52.2	47.55	55	47.84	47.65	-2.8	79,352	0.00%
2022/06/16	40.2	49.54	26	50.19	49.10	14.2	77,670	0.02%
2022/06/15	24.1	49.92	34	50.18	49.65	-9.9	77,684	-0.01%
2022/06/14	42	49.30	13	49.54	49.60	29	78,463	0.04%
2022/06/13	73.8	50.02	8	50.05	50.00	65.8	78,730	0.08%
2022/06/10	26	51.23	23	51.34	51.20	3	79,342	0.00%
2022/06/09	33.4	51.86	7.2	52.00	51.80	26.2	79,621	0.03%
2022/06/08	17	52.41	15.7	52.31	52.40	1.4	79,745	0.00%
2022/06/07	71.4	51.36	3	51.77	51.70	68.4	80,178	0.09%
2022/06/06	15	51.03	52.2	51.45	52.00	-37.2	80,800	-0.05%
2022/06/02	24	50.72	12.1	50.96	50.70	11.9	82,277	0.01%
2022/06/01	13	51.30	6.1	51.30	51.20	6.9	83,240	0.01%
2022/05/31	2.5	51.04	46.1	51.28	51.40	-43.6	83,107	-0.05%
2022/05/30	11	50.77	36.4	50.88	51.00	-25.4	82,373	-0.03%
2022/05/27	2	50.10	80.1	50.12	50.20	-78.1	82,395	-0.09%
2022/05/26	57	49.72	27.1	49.71	49.40	29.9	83,611	0.04%
2022/05/25	2	48.70	17	48.98	49.35	-15	84,752	-0.02%
2022/05/24	113	49.59	12	49.81	49.00	101	85,590	0.12%	大買/鉅額交易
2022/05/23	15	50.64	14.2	50.63	50.30	0.8	85,351	0.00%
2022/05/20	6.1	50.82	17	50.69	50.70	-10.9	86,363	-0.01%
2022/05/19	60	49.61	11	50.08	50.80	49	86,734	0.06%
2022/05/18	26.2	50.95	67.5	51.03	50.90	-41.4	86,647	-0.05%
2022/05/17	31	50.07	41.2	50.12	50.10	-10.3	86,184	-0.01%
2022/05/16	13.5	49.72	99.2	49.90	49.45	-85.7	86,198	-0.10%
2022/05/13	16	48.76	47	48.72	48.85	-31	85,992	-0.04%
2022/05/12	65.2	47.99	7	48.42	47.80	58.2	87,419	0.07%
2022/05/11	23.2	48.63	11	48.99	48.65	12.2	87,657	0.01%
2022/05/10	46	47.30	63	48.38	48.90	-17	88,248	-0.02%
2022/05/09	31.6	48.33	28	48.69	47.90	3.6	88,567	0.00%
2022/05/06	25.1	47.81	15	48.18	48.55	10.1	89,932	0.01%
2022/05/05	37.6	49.09	44.3	49.40	49.10	-6.7	93,602	-0.01%
2022/05/04	11.1	47.61	44.2	47.87	48.30	-33	98,533	-0.03%
2022/05/03	24.1	47.39	6	47.53	47.25	18.1	99,622	0.02%
2022/04/29	126.5	48.69	137.4	48.56	47.80	-10.9	99,961	-0.01%	大買/大賣/
2022/04/28	44.8	47.86	166	47.72	48.50	-121.3	98,239	-0.12%	大賣/鉅額交易
2022/04/27	92.8	43.82	10.2	43.94	44.40	82.6	95,338	0.09%
2022/04/26	10.1	45.49	8	46.00	45.75	2.1	94,848	0.00%
2022/04/25	71.3	45.69	3	45.53	45.50	68.3	95,604	0.07%
2022/04/22	20.3	47.34	14	47.49	47.65	6.2	96,363	0.01%
2022/04/21	18.3	47.95	36	48.19	48.05	-17.7	97,160	-0.02%
2022/04/20	14	47.38	36	47.37	47.65	-22	98,134	-0.02%
2022/04/19	10.5	46.86	49.5	46.90	46.65	-39	98,307	-0.04%
2022/04/18	74.2	46.31	12	46.27	46.20	62.2	97,878	0.06%
2022/04/15	56.2	47.13	3	47.18	47.05	53.2	98,290	0.05%
2022/04/14	58.3	48.46	17.5	48.67	48.25	40.8	98,468	0.04%
2022/04/13	34.5	48.13	60.3	48.38	48.50	-25.8	98,752	-0.03%
2022/04/12	86.6	47.38	23	47.28	47.30	63.6	98,609	0.06%
2022/04/11	125.5	48.74	27	48.48	48.20	98.5	98,012	0.10%	大買/
2022/04/08	46.5	50.13	50	50.11	50.00	-3.5	97,134	0.00%
2022/04/07	97.4	50.29	8	50.31	50.00	89.4	96,408	0.09%
2022/04/06	147.2	51.14	0	0.00	51.10	147.2	95,398	0.15%	大買/鉅額交易
2022/04/01	48.3	52.69	10	52.76	52.90	38.3	94,556	0.04%
2022/03/31	13.1	53.91	4	54.00	54.00	9.1	93,922	0.01%
2022/03/30	2	54.15	38	54.31	54.50	-36	94,372	-0.04%
2022/03/29	7	53.59	28	53.71	53.70	-21	94,424	-0.02%
2022/03/28	7.4	53.04	213	53.02	53.60	-205.6	95,144	-0.22%	大賣/鉅額交易
2022/03/25	8.1	53.45	14.1	53.40	53.30	-5.9	95,747	-0.01%
2022/03/24	31.3	53.11	10	53.10	53.20	21.3	96,111	0.02%
2022/03/23	232.3	53.90	28	53.92	53.80	204.3	96,730	0.21%	大買/鉅額交易
2022/03/22	21.4	53.21	3	53.40	53.50	18.4	97,970	0.02%
2022/03/21	7.3	53.31	44	53.31	53.50	-36.7	98,729	-0.04%
2022/03/18	47	52.63	47	52.76	52.80	0	99,612	0.00%
2022/03/17	33	52.43	40	52.44	52.60	-7	100,265	-0.01%
2022/03/16	18.2	50.51	36	50.38	50.80	-17.8	100,993	-0.02%
2022/03/15	221.3	50.74	7	50.90	50.40	214.3	104,354	0.21%	大買/鉅額交易
2022/03/14	45.3	52.25	18	52.49	52.50	27.3	104,810	0.03%
2022/03/11	26.2	52.50	23	52.68	52.50	3.2	106,404	0.00%
2022/03/10	53.2	53.21	46	53.17	52.80	7.2	107,873	0.01%
2022/03/09	42	51.60	105.5	51.20	51.80	-63.5	109,326	-0.06%	大賣/
2022/03/08	126.1	50.19	73	50.27	49.70	53.1	112,854	0.05%	大買/
2022/03/07	82.3	51.86	41.2	51.80	51.60	41.1	114,389	0.04%
2022/03/04	19.2	53.44	8	53.49	53.40	11.2	117,232	0.01%
2022/03/03	39.3	54.17	64	54.13	54.20	-24.7	118,331	-0.02%
2022/03/02	36.3	53.50	8	53.70	53.60	28.3	120,587	0.02%
2022/03/01	44	54.10	103	53.73	54.10	-59	120,752	-0.05%	大賣/
2022/02/25	48.5	52.34	34.2	52.73	52.10	14.3	120,352	0.01%
2022/02/24	78.7	52.39	91	52.00	51.80	-12.3	120,837	-0.01%
2022/02/23	10.1	53.10	27	53.20	53.60	-16.9	121,597	-0.01%
2022/02/22	70.6	52.86	7	53.10	52.80	63.6	126,806	0.05%
2022/02/21	30	53.66	20.1	53.70	53.80	9.9	126,322	0.01%
2022/02/18	60	53.61	6	53.65	53.70	54	126,895	0.04%
2022/02/17	19.1	54.31	24	54.59	54.40	-4.9	126,777	0.00%
2022/02/16	13	54.33	14	54.47	54.10	-1	126,890	0.00%
2022/02/15	12.3	53.67	30	53.95	53.50	-17.8	127,190	-0.01%
2022/02/14	97.1	53.40	57	53.49	53.00	40.1	127,322	0.03%
2022/02/11	83.4	55.46	27.7	55.62	55.40	55.7	126,776	0.04%
2022/02/10	39.4	55.74	13	55.92	55.80	26.4	129,190	0.02%
2022/02/09	33.4	56.01	11	56.35	56.00	22.4	130,748	0.02%
2022/02/08	98.4	55.12	84	55.14	55.40	14.4	132,126	0.01%
2022/02/07	148.7	54.77	88.3	54.81	54.50	60.3	130,968	0.05%	大買/
2022/01/26	253.6	57.48	77	57.61	57.30	176.6	127,475	0.14%	大買/鉅額交易
2022/01/25	43.3	61.63	28	61.64	61.50	15.3	124,078	0.01%
2022/01/24	73.1	62.11	20	62.07	62.60	53.1	124,167	0.04%
2022/01/21	43	62.78	10	62.88	62.80	33	126,229	0.03%
2022/01/20	2	63.25	18.1	63.28	63.50	-16.1	129,388	-0.01%
2022/01/19	45.5	62.94	21.5	63.00	62.80	24	131,783	0.02%
2022/01/18	56.5	64.38	28.1	64.29	63.80	28.4	133,513	0.02%
2022/01/17	31	63.63	85.6	63.87	64.30	-54.5	133,934	-0.04%
2022/01/14	56.1	62.49	24.2	62.61	62.70	31.9	133,076	0.02%
2022/01/13	47	63.13	48	63.22	63.30	-1	133,727	0.00%
2022/01/12	28.2	62.07	36	62.19	61.90	-7.8	134,300	-0.01%
2022/01/11	16	62.18	38	62.32	62.10	-22	134,797	-0.02%
2022/01/10	36	62.03	17	62.04	62.10	19	136,056	0.01%
2022/01/07	15.3	62.81	23	63.03	62.60	-7.7	138,016	-0.01%
2022/01/06	53.2	62.55	18.8	62.58	62.70	34.4	138,342	0.02%
2022/01/05	18	63.23	14	63.24	63.10	4	140,803	0.00%
2022/01/04	78.1	63.14	33	63.43	63.00	45.1	142,125	0.03%
2022/01/03	91.9	63.66	49	63.36	63.40	42.9	142,150	0.03%
2021/12/30	12	65.15	28.4	64.94	65.00	-16.4	142,670	-0.01%
2021/12/29	4	64.98	17	65.01	65.00	-13	144,067	-0.01%
2021/12/28	22.1	65.07	39	64.88	64.70	-16.9	146,351	-0.01%
2021/12/27	16.4	64.39	59	64.46	64.30	-42.6	147,205	-0.03%
2021/12/24	12	64.44	34.3	64.65	64.30	-22.3	148,817	-0.01%
2021/12/23	26.1	64.16	26	64.17	63.90	0.1	149,574	0.00%
2021/12/22	18	63.52	58	63.72	63.70	-40	152,017	-0.03%
2021/12/21	10	63.01	3	62.83	62.90	7	151,982	0.00%
2021/12/20	19	62.23	36	62.21	62.20	-17	152,255	-0.01%
2021/12/17	55.1	62.38	7	62.24	62.30	48.1	153,319	0.03%
2021/12/16	48	63.56	23	64.16	63.00	25	153,838	0.02%
2021/12/15	32	62.91	18.9	63.01	62.70	13.1	154,296	0.01%
2021/12/14	42	62.10	20	62.50	62.40	22	155,547	0.01%
2021/12/13	66.2	63.20	8	63.21	62.80	58.2	156,171	0.04%
2021/12/10	64.3	63.19	15	63.43	63.50	49.3	156,163	0.03%
2021/12/09	166.5	64.80	32	64.92	64.00	134.5	156,279	0.09%	大買/鉅額交易
2021/12/08	39.4	67.14	49	67.38	66.50	-9.7	154,290	-0.01%
2021/12/07	123.3	66.77	68.1	66.57	66.50	55.1	155,413	0.04%	大買/
2021/12/06	65.1	67.38	26	67.08	67.30	39.1	157,496	0.02%
2021/12/03	46.1	67.79	42.1	68.05	68.30	4	161,427	0.00%
2021/12/02	164.9	67.52	56.1	67.51	66.70	108.8	163,851	0.07%	大買/鉅額交易
2021/12/01	75	66.11	244.5	65.56	67.00	-169.5	168,400	-0.10%	大賣/鉅額交易
2021/11/30	47.5	64.32	151	64.71	63.70	-103.5	174,492	-0.06%	大賣/鉅額交易
2021/11/29	19.1	61.96	73	61.55	62.40	-53.9	176,863	-0.03%
2021/11/26	87	63.18	83	63.51	62.50	4	179,329	0.00%
2021/11/25	41.4	63.06	10	62.94	63.00	31.4	179,305	0.02%
2021/11/24	57	62.75	13	62.85	63.10	44	181,593	0.02%
2021/11/23	105.9	63.54	143	63.30	63.20	-37.1	182,867	-0.02%	大買/大賣/
2021/11/22	24.1	65.20	12.3	65.34	64.70	11.8	184,922	0.01%
2021/11/19	135.1	65.01	196.6	65.17	65.10	-61.5	186,137	-0.03%	大買/大賣/
2021/11/18	25.3	63.19	17	63.31	63.10	8.3	182,947	0.00%
2021/11/17	11	63.22	31.2	63.46	63.60	-20.2	184,279	-0.01%
2021/11/16	34	63.25	34	63.25	63.00	0	184,786	0.00%
2021/11/15	21.2	63.34	109	63.41	63.40	-87.8	186,481	-0.05%	大賣/
2021/11/12	20	62.87	43.1	63.24	62.60	-23.1	188,427	-0.01%
2021/11/11	64.1	62.45	43.1	62.45	62.20	20.9	189,154	0.01%
2021/11/10	39.1	63.05	73	63.08	63.10	-33.9	189,715	-0.02%
2021/11/09	126.7	63.75	148.4	64.10	63.10	-21.7	191,332	-0.01%	大買/大賣/
2021/11/08	227.1	61.12	401.1	61.72	62.50	-174	190,271	-0.09%	大買/大賣/鉅額交易
2021/11/05	74	60.29	55.2	59.95	60.40	18.8	190,764	0.01%
2021/11/04	22.7	58.87	19	58.78	58.60	3.7	192,895	0.00%
2021/11/03	17.5	59.12	10	59.63	59.20	7.5	195,092	0.00%
2021/11/02	34	59.05	78.3	59.42	59.00	-44.3	199,333	-0.02%
2021/11/01	54.3	57.89	24	57.72	57.60	30.3	204,102	0.01%
2021/10/29	163.1	58.40	55	58.56	58.00	108.1	207,060	0.05%	大買/鉅額交易
2021/10/28	167.4	60.45	45	60.25	59.80	122.4	207,601	0.06%	大買/鉅額交易
2021/10/27	71	60.88	346.7	60.75	61.90	-275.7	208,713	-0.13%	大賣/鉅額交易
2021/10/26	83	60.02	82	60.28	59.80	1	216,764	0.00%
2021/10/25	34	57.86	25	59.04	59.40	9	221,055	0.00%
2021/10/22	138.1	57.95	8	58.00	58.30	130.1	222,346	0.06%	大買/鉅額交易
2021/10/21	272.1	58.09	106.6	58.52	58.00	165.5	222,596	0.07%	大買/大賣/鉅額交易
2021/10/20	56.4	59.09	54	59.41	58.70	2.4	222,697	0.00%
2021/10/19	66	59.03	47	59.52	59.60	19	223,659	0.01%
2021/10/18	30	59.02	15	59.08	58.40	15	225,815	0.01%
2021/10/15	73.5	58.99	119.1	59.46	59.10	-45.6	227,165	-0.02%	大賣/
2021/10/14	55	57.01	36	56.90	56.70	19	225,464	0.01%
2021/10/13	85.3	57.07	26	56.75	56.40	59.3	225,859	0.03%
2021/10/12	89.7	59.04	22	59.12	58.50	67.7	226,298	0.03%
2021/10/08	53.8	61.86	14.5	61.54	61.10	39.3	226,624	0.02%
2021/10/07	40.8	61.78	65	61.77	62.50	-24.2	226,702	-0.01%
2021/10/06	100.8	60.13	16.3	60.44	59.90	84.5	228,538	0.04%
2021/10/05	97.5	59.45	60	59.66	61.10	37.5	228,826	0.02%
2021/10/04	92.7	61.51	52	61.24	60.80	40.7	227,513	0.02%
2021/10/01	85	62.85	12.3	63.05	62.60	72.8	226,925	0.03%
2021/09/30	54.1	62.96	71.2	63.53	64.00	-17.1	226,314	-0.01%
2021/09/29	139.5	63.53	199.1	63.71	63.00	-59.6	226,711	-0.03%	大買/大賣/
2021/09/28	39.5	65.45	15.8	65.50	65.30	23.7	227,442	0.01%
2021/09/27	55.1	66.42	8	66.39	66.30	47.1	227,193	0.02%
2021/09/24	73.4	66.40	55.5	66.67	67.00	17.9	227,197	0.01%
2021/09/23	40.7	65.64	37	65.53	65.20	3.7	226,613	0.00%
2021/09/22	96.5	64.10	80	64.19	64.60	16.5	226,395	0.01%
2021/09/17	61.3	66.23	40	66.30	65.60	21.3	224,836	0.01%
2021/09/16	62.2	66.50	49	66.84	66.20	13.2	224,081	0.01%
2021/09/15	66.2	65.95	571.5	65.85	65.60	-505.3	224,225	-0.23%	大賣/鉅額交易
2021/09/14	62.2	66.28	116	66.22	66.00	-53.8	225,039	-0.02%	大賣/
2021/09/13	210.3	67.39	46.4	67.48	66.80	163.9	223,865	0.07%	大買/鉅額交易
2021/09/10	392.4	68.20	92.2	68.08	68.20	300.2	223,169	0.13%	大買/鉅額交易
2021/09/09	711.6	66.94	413.6	67.15	67.50	298	221,764	0.13%	大買/大賣/鉅額交易
2021/09/08	274.2	66.45	1,106.3	66.57	65.80	-832.1	218,820	-0.38%	大買/大賣/鉅額交易
2021/09/07	484.2	68.70	298.9	68.66	68.20	185.3	215,053	0.09%	大買/大賣/鉅額交易
2021/09/06	1,268.4	69.75	561.2	71.02	69.90	707.2	212,662	0.33%	大買/大賣/鉅額交易
2021/09/03	393.2	67.45	532.5	68.02	70.00	-139.3	204,593	-0.07%	大買/大賣/鉅額交易
2021/09/02	456.6	65.16	522.3	64.51	64.00	-65.7	195,999	-0.03%	大買/大賣/
2021/09/01	101.5	63.91	146.6	63.90	64.10	-45.1	192,509	-0.02%	大買/大賣/
2021/08/31	107.8	62.23	320.1	62.73	63.10	-212.4	189,981	-0.11%	大買/大賣/鉅額交易
2021/08/30	102	62.36	53.2	62.53	62.80	48.8	190,031	0.03%	大買/
2021/08/27	57	61.21	96.9	61.36	61.70	-39.9	190,944	-0.02%
2021/08/26	54.5	61.26	160.2	61.35	61.20	-105.7	194,441	-0.05%	大賣/鉅額交易
2021/08/25	115.2	59.99	113	59.98	60.00	2.2	192,041	0.00%	大買/大賣/
2021/08/24	232.2	59.17	201.1	58.74	58.40	31.1	190,862	0.02%	大買/大賣/
2021/08/23	53	58.21	79	57.93	58.60	-26	191,231	-0.01%
2021/08/20	74.5	55.37	73	55.74	55.70	1.5	192,128	0.00%
2021/08/19	146.6	56.23	60.1	56.26	55.50	86.6	192,546	0.04%	大買/
2021/08/18	169.5	56.66	166.3	56.90	58.10	3.2	193,631	0.00%	大買/大賣/
2021/08/17	141.5	57.38	128	56.69	56.10	13.5	196,851	0.01%	大買/大賣/
2021/08/16	45.1	56.98	56.5	57.08	57.10	-11.4	196,980	-0.01%
2021/08/13	69.2	58.33	61	58.40	57.60	8.2	197,048	0.00%
2021/08/12	328.3	61.33	354	60.18	60.10	-25.7	196,154	-0.01%	大買/大賣/
2021/08/11	121.5	59.90	155.1	60.43	59.90	-33.5	196,919	-0.02%	大買/大賣/
2021/08/10	320.6	61.38	80	60.39	59.80	240.6	197,634	0.12%	大買/鉅額交易
2021/08/09	69	61.82	56	61.87	61.90	13	196,248	0.01%
2021/08/06	168	62.64	134	62.56	62.10	34	196,697	0.02%	大買/大賣/
2021/08/05	188.4	62.79	318.1	62.62	63.40	-129.7	196,315	-0.07%	大買/大賣/鉅額交易
2021/08/04	90.2	60.04	87.1	60.32	60.50	3.1	194,189	0.00%
2021/08/03	31	58.52	107.1	58.61	59.40	-76.1	193,725	-0.04%	大賣/
2021/08/02	146.2	58.40	57.5	57.73	57.50	88.7	191,338	0.05%	大買/
2021/07/30	164.2	57.80	364.7	58.10	57.80	-200.5	188,495	-0.11%	大買/大賣/鉅額交易
2021/07/29	12.6	54.44	249	54.48	54.60	-236.4	179,878	-0.13%	大賣/鉅額交易
2021/07/28	135	51.14	48	51.30	51.80	87	176,069	0.05%	大買/
2021/07/27	49	53.37	47.8	53.68	53.10	1.2	178,514	0.00%
2021/07/26	31	53.94	45.5	54.07	53.70	-14.5	181,917	-0.01%
2021/07/23	29	53.18	80	53.39	52.70	-51	187,218	-0.03%
2021/07/22	22	51.65	271.2	51.93	52.00	-249.2	188,632	-0.13%	大賣/鉅額交易
2021/07/21	156.8	51.10	135	51.68	50.80	21.8	190,095	0.01%	大買/大賣/
2021/07/20	84.1	52.35	24	52.45	52.40	60.1	195,256	0.03%
2021/07/19	98	52.83	4	52.95	52.60	94	200,696	0.05%
2021/07/16	138	53.57	96.5	53.64	53.70	41.5	203,949	0.02%	大買/
2021/07/15	22	54.93	96.3	54.85	55.10	-74.3	201,826	-0.04%
2021/07/14	51	54.28	34	54.39	54.00	17	200,744	0.01%
2021/07/13	84.1	54.43	150.1	54.53	53.90	-66	201,185	-0.03%	大賣/
2021/07/12	40	53.55	97.5	53.71	53.20	-57.5	201,242	-0.03%
2021/07/09	57.1	52.23	9.5	52.19	52.20	47.6	201,357	0.02%
2021/07/08	79.3	53.33	28	53.59	53.10	51.3	205,296	0.03%
2021/07/07	56	53.62	41	53.66	53.60	15	210,791	0.01%
2021/07/06	100	53.74	22	53.75	53.40	78	211,289	0.04%
2021/07/05	98.5	54.53	215	54.17	54.40	-116.5	212,427	-0.05%	大賣/鉅額交易
2021/07/02	36	52.64	106.5	52.30	52.60	-70.5	213,850	-0.03%	大賣/
2021/07/01	50.8	52.47	29	52.65	52.10	21.8	214,474	0.01%
2021/06/30	26.7	53.43	47.1	53.46	53.10	-20.4	214,764	-0.01%
2021/06/29	47	53.22	56	53.28	53.00	-9	214,644	0.00%
2021/06/28	49	52.76	7	52.54	52.60	42	215,960	0.02%
2021/06/25	60	53.59	62	53.61	52.90	-2	217,559	0.00%
2021/06/24	46	52.97	75	53.16	53.00	-29	218,122	-0.01%
2021/06/23	25	52.14	93	52.53	53.00	-68	219,329	-0.03%
2021/06/22	24	51.14	49	51.15	51.00	-25	219,453	-0.01%
2021/06/21	97.5	51.21	53	51.24	51.20	44.5	219,966	0.02%
2021/06/18	118	53.16	21	53.10	52.20	97	220,846	0.04%	大買/
2021/06/17	32.5	52.14	75.8	52.46	53.30	-43.3	221,630	-0.02%
2021/06/16	129.2	52.68	41	52.79	52.40	88.2	222,989	0.04%	大買/
2021/06/15	34.8	53.48	106.1	53.48	53.70	-71.2	223,236	-0.03%	大賣/
2021/06/11	19	52.19	32	52.14	51.80	-13	222,026	-0.01%
2021/06/10	15.5	51.26	63.6	51.24	51.50	-48.1	222,244	-0.02%
2021/06/09	97	51.09	71	51.30	50.70	26	221,925	0.01%
2021/06/08	28	52.40	223.3	52.51	52.20	-195.3	221,461	-0.09%	大賣/鉅額交易
2021/06/07	173.1	52.46	75	52.36	52.30	98.1	223,670	0.04%	大買/
2021/06/04	315.1	53.37	61	53.47	53.00	254.1	223,801	0.11%	大買/鉅額交易
2021/06/03	209.2	53.65	454	53.77	55.00	-244.8	223,877	-0.11%	大買/大賣/鉅額交易
2021/06/02	120	51.98	83	52.38	52.00	37	221,041	0.02%	大買/
2021/06/01	118.1	52.75	12	52.96	52.20	106.1	224,901	0.05%	大買/鉅額交易
2021/05/31	77	52.51	77	52.75	53.00	0	228,735	0.00%
2021/05/28	210.2	52.40	98	52.24	52.40	112.2	230,090	0.05%	大買/鉅額交易
2021/05/27	44.3	50.45	39.1	50.97	50.60	5.2	229,204	0.00%
2021/05/26	120	51.85	406	52.60	51.30	-286	229,354	-0.12%	大買/大賣/鉅額交易
2021/05/25	475	50.94	196	51.46	51.90	279	227,199	0.12%	大買/大賣/鉅額交易
2021/05/24	50.1	47.81	88	47.66	48.70	-37.9	223,725	-0.02%
2021/05/21	45.5	47.45	60	47.53	46.95	-14.5	224,496	-0.01%
2021/05/20	85.3	47.19	58	47.19	46.50	27.3	225,101	0.01%
2021/05/19	119.2	48.32	45.4	48.64	48.30	73.9	225,450	0.03%	大買/
2021/05/18	35.3	47.64	89.2	47.72	48.30	-53.9	226,715	-0.02%
2021/05/17	82.5	44.40	82.2	44.50	43.95	0.4	227,959	0.00%
2021/05/14	107.3	47.85	68	48.05	46.80	39.3	226,508	0.02%	大買/
2021/05/13	102.7	47.22	100.2	47.43	47.55	2.5	224,177	0.00%	大買/
2021/05/12	84.2	46.55	62	47.11	46.35	22.2	221,624	0.01%
2021/05/11	195.8	49.80	216	49.99	49.00	-20.2	219,733	-0.01%	大買/大賣/
2021/05/10	67	52.89	22	52.84	52.50	45	219,044	0.02%
2021/05/07	59	53.57	61	53.60	54.00	-2	221,613	0.00%
2021/05/06	178	52.02	49	51.99	51.30	129	226,306	0.06%	大買/鉅額交易
2021/05/05	105.7	52.80	30	53.23	51.80	75.7	227,233	0.03%	大買/
2021/05/04	157.1	53.04	177.3	52.84	54.60	-20.2	229,142	-0.01%	大買/大賣/
2021/05/03	240.6	53.87	122	54.04	53.00	118.6	228,674	0.05%	大買/大賣/鉅額交易
2021/04/29	355.5	57.45	218.7	57.35	56.70	136.8	230,317	0.06%	大買/大賣/鉅額交易
2021/04/28	117.9	59.60	106.3	59.59	60.00	11.6	228,526	0.01%	大買/大賣/
2021/04/27	207.3	61.33	143	60.63	60.50	64.3	232,303	0.03%	大買/大賣/
2021/04/26	405	60.96	356.9	60.88	61.80	48.1	236,109	0.02%	大買/大賣/
2021/04/23	118.4	56.85	233.5	56.60	57.00	-115.1	230,773	-0.05%	大買/大賣/鉅額交易
2021/04/22	103	55.18	170.6	55.42	54.80	-67.6	228,997	-0.03%	大買/大賣/
2021/04/21	28.3	53.45	13	53.55	53.40	15.3	226,692	0.01%
2021/04/20	18	53.99	7	54.07	54.10	11	228,949	0.00%
2021/04/19	38.3	54.49	35.9	54.82	54.60	2.4	235,189	0.00%
2021/04/16	39.1	54.12	119	54.61	54.00	-79.9	240,137	-0.03%	大賣/
2021/04/15	21	52.44	40	52.72	53.10	-19	241,357	-0.01%
2021/04/14	221.2	52.44	98.3	52.00	52.70	122.9	241,522	0.05%	大買/鉅額交易
2021/04/13	105.2	54.97	165.9	55.73	54.40	-60.7	240,762	-0.03%	大買/大賣/
2021/04/12	46.2	53.68	73	54.02	53.60	-26.8	237,050	-0.01%
2021/04/09	298.8	54.14	238.1	54.16	53.00	60.7	241,518	0.03%	大買/大賣/
2021/04/08	94.7	53.57	219.3	53.54	54.00	-124.6	243,006	-0.05%	大賣/鉅額交易
2021/04/07	8.2	50.82	42.5	51.12	51.50	-34.3	239,782	-0.01%
2021/04/06	78	51.13	99	50.98	50.70	-21	242,246	-0.01%
2021/04/01	19	50.49	28	50.74	50.50	-9	244,090	0.00%
2021/03/31	63	50.62	49	50.81	50.20	14	244,287	0.01%
2021/03/30	10	49.62	72	49.61	50.60	-62	242,849	-0.03%
2021/03/29	61.2	50.14	82	50.52	49.35	-20.8	242,308	-0.01%
2021/03/26	63.2	49.84	116.1	49.80	49.75	-52.9	243,398	-0.02%	大賣/
2021/03/25	43.1	47.93	91	48.10	48.65	-47.9	243,884	-0.02%
2021/03/24	60.1	47.46	111	47.40	47.15	-50.9	245,038	-0.02%	大賣/
2021/03/23	108.1	49.08	199.5	48.90	48.50	-91.4	246,230	-0.04%	大買/大賣/
2021/03/22	24	47.29	80.1	47.69	48.20	-56.1	247,475	-0.02%
2021/03/19	95.7	46.11	17	46.21	46.05	78.7	249,146	0.03%
2021/03/18	108	47.55	50	47.85	47.05	58	249,945	0.02%	大買/
2021/03/17	33.8	47.95	40	47.87	48.00	-6.2	253,779	0.00%
2021/03/16	37.1	48.17	25	48.28	48.30	12.1	259,559	0.00%
2021/03/15	44.2	48.29	10	48.38	48.15	34.2	263,046	0.01%
2021/03/12	67	49.42	33.5	49.54	49.10	33.5	267,717	0.01%
2021/03/11	51	48.50	75.4	48.25	48.65	-24.4	273,563	-0.01%
2021/03/10	83.1	46.86	29	46.91	46.55	54.1	277,768	0.02%
2021/03/09	79.9	45.71	42	45.68	46.35	37.9	281,584	0.01%
2021/03/08	118	46.87	88	46.75	46.10	30	279,964	0.01%	大買/
2021/03/05	160.1	47.26	250.4	46.99	47.05	-90.3	279,670	-0.03%	大買/大賣/
2021/03/04	319.5	49.94	56	49.72	49.05	263.5	280,814	0.09%	大買/鉅額交易
2021/03/03	204.2	51.38	79.6	51.51	51.90	124.6	277,600	0.04%	大買/鉅額交易
2021/03/02	119.2	54.08	61	55.02	52.70	58.2	277,265	0.02%	大買/
2021/02/26	111.3	54.44	41	54.58	54.20	70.3	278,990	0.03%	大買/
2021/02/25	45	55.97	242	55.86	55.70	-197	285,862	-0.07%	大賣/鉅額交易
2021/02/24	153.5	55.41	62	55.78	54.70	91.5	287,486	0.03%	大買/
2021/02/23	110.9	55.14	39	55.51	55.80	71.8	288,251	0.02%	大買/
2021/02/22	75	57.31	336	58.05	56.80	-261	286,113	-0.09%	大賣/鉅額交易
2021/02/19	121.6	57.64	47.3	57.51	57.20	74.4	284,431	0.03%	大買/
2021/02/18	131	57.84	200	58.58	58.20	-69	283,948	-0.02%	大買/大賣/
2021/02/17	792.5	57.57	336.3	57.18	57.60	456.2	282,216	0.16%	大買/大賣/鉅額交易
2021/02/05	24	52.54	45.1	52.59	52.90	-21.1	277,808	-0.01%
2021/02/04	17	51.66	84	51.82	51.90	-67	277,255	-0.02%
2021/02/03	68.1	52.11	102	52.14	52.00	-33.9	277,173	-0.01%	大賣/
2021/02/02	204.1	52.53	120.3	52.39	52.60	83.8	277,054	0.03%	大買/大賣/
2021/02/01	121.4	50.17	174.6	50.10	50.80	-53.2	276,313	-0.02%	大買/大賣/
2021/01/29	122	51.40	125	51.48	50.00	-3	274,763	0.00%	大買/大賣/
2021/01/28	318.8	51.69	127.1	52.05	51.20	191.7	273,768	0.07%	大買/大賣/鉅額交易
2021/01/27	165	55.08	97	54.97	54.80	68	271,490	0.03%	大買/
2021/01/26	252	56.07	205.1	56.27	54.80	46.9	270,399	0.02%	大買/大賣/
2021/01/25	158	57.31	150.6	57.25	57.20	7.4	269,975	0.00%	大買/大賣/
2021/01/22	261	56.15	189.5	55.37	56.50	71.5	272,749	0.03%	大買/大賣/
2021/01/21	174.1	53.65	272	53.74	54.00	-97.9	270,443	-0.04%	大買/大賣/
2021/01/20	482	53.51	306	53.68	52.10	176	267,640	0.07%	大買/大賣/鉅額交易
2021/01/19	219	51.72	295.2	51.75	53.00	-76.2	262,034	-0.03%	大買/大賣/
2021/01/18	80	48.09	87.1	48.66	49.65	-7.1	255,978	0.00%
2021/01/15	125.9	49.61	152	50.12	48.75	-26.1	259,578	-0.01%	大買/大賣/
2021/01/14	71	50.03	85	50.33	49.90	-14	261,157	-0.01%
2021/01/13	76	49.83	251.4	49.93	50.00	-175.4	263,699	-0.07%	大賣/鉅額交易
2021/01/12	242.1	49.93	172	50.04	48.45	70.1	261,069	0.03%	大買/大賣/
2021/01/11	167.3	49.16	234.3	49.16	50.00	-67	255,158	-0.03%	大買/大賣/
2021/01/08	100	47.48	214.1	47.73	47.85	-114.1	251,534	-0.05%	大賣/鉅額交易
2021/01/07	73	46.38	51	47.02	46.20	22	249,709	0.01%
2021/01/06	180	47.20	226.3	47.26	46.95	-46.3	251,363	-0.02%	大買/大賣/
2021/01/05	23	45.26	89	45.39	46.35	-66	249,911	-0.03%
2021/01/04	209.2	45.15	249.1	45.51	45.55	-39.9	252,392	-0.02%	大買/大賣/
2020/12/31	245	47.42	371	47.15	47.15	-126	256,407	-0.05%	大買/大賣/鉅額交易
2020/12/30	167	47.73	94	48.12	48.30	73	256,667	0.03%	大買/
2020/12/29	174	48.08	94	47.87	47.40	80	257,885	0.03%	大買/
2020/12/28	155	47.86	74.3	48.20	48.60	80.7	258,927	0.03%	大買/
2020/12/25	51	47.03	40	46.99	46.75	11	262,346	0.00%
2020/12/24	26	46.68	29	46.75	46.55	-3	269,780	0.00%
2020/12/23	144	46.24	73.1	46.47	46.10	70.9	274,926	0.03%	大買/
2020/12/22	209.1	47.44	224	46.64	45.70	-14.9	276,172	-0.01%	大買/大賣/
2020/12/21	161	45.97	230.9	46.35	47.45	-69.9	277,199	-0.03%	大買/大賣/
2020/12/18	126	46.85	123.1	46.45	45.85	2.9	276,257	0.00%	大買/大賣/
2020/12/17	20	45.58	71.3	45.74	46.05	-51.3	274,462	-0.02%
2020/12/16	289	45.24	180	45.51	44.90	109	273,317	0.04%	大買/大賣/鉅額交易
2020/12/15	180.4	44.71	128	44.86	44.00	52.4	271,430	0.02%	大買/大賣/
2020/12/14	36.1	45.68	46	45.95	46.15	-9.9	269,128	0.00%
2020/12/11	69.3	46.81	85	46.28	46.10	-15.7	270,358	-0.01%
2020/12/10	229.6	47.87	71	47.67	47.30	158.6	270,192	0.06%	大買/鉅額交易
2020/12/09	152	49.67	51.3	49.72	49.90	100.7	264,897	0.04%	大買/
2020/12/08	254	50.15	300.5	50.25	50.90	-46.5	260,861	-0.02%	大買/大賣/
2020/12/07	369	49.72	169	49.77	50.00	200	256,889	0.08%	大買/大賣/鉅額交易
2020/12/04	283	46.27	383	46.21	47.60	-100	251,449	-0.04%	大買/大賣/
2020/12/03	283.1	43.49	291	42.93	43.30	-7.9	248,519	0.00%	大買/大賣/
2020/12/02	93	41.49	86	41.79	41.45	7	243,137	0.00%
2020/12/01	73	41.27	118.1	41.27	41.55	-45.1	241,576	-0.02%	大賣/
2020/11/30	336	41.25	274.1	41.04	40.50	61.9	239,844	0.03%	大買/大賣/
2020/11/27	183	39.51	83	39.36	39.15	100	233,880	0.04%	大買/
2020/11/26	165.1	38.06	188.2	38.49	39.50	-23.1	231,988	-0.01%	大買/大賣/
2020/11/25	176.1	38.68	262.6	38.52	38.45	-86.5	229,735	-0.04%	大買/大賣/
2020/11/24	341	38.60	196	38.56	38.15	145	226,439	0.06%	大買/大賣/鉅額交易
2020/11/23	48	36.31	80.1	35.75	36.35	-32.2	218,043	-0.01%
2020/11/20	62	32.84	144	32.90	33.05	-82	215,778	-0.04%	大賣/
2020/11/19	65	32.07	35	32.11	32.10	30	213,792	0.01%
2020/11/18	23	32.34	47	32.30	32.35	-24	214,498	-0.01%
2020/11/17	110	32.54	81	32.41	32.15	29	215,791	0.01%	大買/
2020/11/16	65	32.06	120.7	32.05	32.20	-55.7	216,462	-0.03%	大賣/
2020/11/13	17	31.08	4	31.11	31.30	13	215,302	0.01%
2020/11/12	22	31.50	21	31.44	31.10	1	216,126	0.00%
2020/11/11	7	31.08	6	31.18	31.00	1	216,593	0.00%
2020/11/10	36	31.36	18	31.48	31.00	18	217,094	0.01%
2020/11/09	48	31.57	62	31.51	31.80	-14	216,899	-0.01%
2020/11/06	6	30.44	39	30.77	30.50	-33	217,077	-0.02%
2020/11/05	38.1	30.52	27	30.53	30.55	11.1	217,005	0.01%
2020/11/04	168	31.26	136	31.54	31.65	32	216,595	0.01%	大買/大賣/
2020/11/03	49	30.15	29.5	30.04	29.80	19.5	216,920	0.01%
2020/11/02	66	29.96	165	29.91	29.65	-99	220,328	-0.04%	大賣/
2020/10/30	180	31.61	135	31.72	30.70	45	219,943	0.02%	大買/大賣/
2020/10/29	73	32.76	83	32.49	32.95	-10	217,143	0.00%
2020/10/28	61	33.28	38	33.02	32.65	23	218,541	0.01%
2020/10/27	73	33.05	48	33.25	33.50	25	217,825	0.01%
2020/10/26	18	32.97	61	32.97	33.00	-43	218,924	-0.02%
2020/10/23	270	33.09	246	33.03	32.75	24	220,941	0.01%	大買/大賣/
2020/10/22	128	32.22	200	32.20	33.00	-72	224,162	-0.03%	大買/大賣/
2020/10/21	173	31.93	139	31.93	31.35	34	225,211	0.02%	大買/大賣/
2020/10/20	9	30.94	7	31.04	31.20	2	228,458	0.00%
2020/10/19	31	31.12	6	31.38	31.00	25	233,401	0.01%
2020/10/16	85	31.25	99	30.84	30.65	-14	233,062	-0.01%
2020/10/15	26	31.95	70	32.11	31.55	-44	232,801	-0.02%
2020/10/14	104	31.88	98.2	32.25	32.20	5.8	230,771	0.00%	大買/
2020/10/13	58	31.59	117.1	31.27	31.55	-59.1	227,533	-0.03%	大賣/
2020/10/12	166	32.05	110	32.15	32.05	56	226,270	0.02%	大買/大賣/
2020/10/08	364	31.03	281.9	31.13	32.20	82.1	221,966	0.04%	大買/大賣/
2020/10/07	49	29.13	84.2	29.15	29.50	-35.2	212,706	-0.02%
2020/10/06	124	28.63	191.1	28.64	28.35	-67.1	209,187	-0.03%	大買/大賣/
2020/10/05	145	28.93	121	28.98	28.70	24	206,113	0.01%	大買/大賣/
2020/09/30	139	28.06	146	28.06	28.55	-7	201,557	0.00%	大買/大賣/
2020/09/29	324.1	28.36	216	28.21	27.50	108.1	195,034	0.06%	大買/大賣/鉅額交易
2020/09/28	146	27.31	311	27.08	27.50	-165	187,327	-0.09%	大買/大賣/鉅額交易
2020/09/25	89	25.31	35	25.30	25.00	54	181,466	0.03%
2020/09/24	145	26.25	71	26.15	25.95	74	178,829	0.04%	大買/
2020/09/23	34	25.67	58	25.85	26.00	-24	174,971	-0.01%
2020/09/22	35	25.18	44	25.12	25.10	-9	172,416	-0.01%
2020/09/21	37	25.56	46	25.30	25.15	-9	171,116	-0.01%
2020/09/18	34	26.14	38	26.15	25.80	-4	169,782	0.00%
2020/09/17	43	25.58	78	25.53	25.75	-35	168,475	-0.02%
2020/09/16	79	26.04	108	26.17	25.70	-29	167,137	-0.02%	大賣/
2020/09/15	171	25.21	201	24.99	25.30	-30	162,702	-0.02%	大買/大賣/
2020/09/14	14	23.79	44	23.75	23.90	-30	157,334	-0.02%
2020/09/11	13	23.17	7	23.09	23.00	6	155,903	0.00%
2020/09/10	73	23.75	41	23.87	23.35	32	155,781	0.02%
2020/09/09	47	23.02	69	23.42	23.70	-22	154,437	-0.01%
2020/09/08	152	23.64	192	23.46	22.70	-40	152,349	-0.03%	大買/大賣/
2020/09/07	11	23.55	64	23.54	23.55	-53	148,508	-0.04%
2020/09/04	62	21.24	220	21.23	21.45	-158	148,430	-0.11%	大賣/鉅額交易
2020/09/03	46	21.75	22	21.99	21.55	24	148,785	0.02%
2020/09/02	7	21.62	1	21.60	21.70	6	148,690	0.00%
2020/09/01	26	21.63	140	21.77	21.90	-114	149,794	-0.08%	大賣/鉅額交易
2020/08/31	57	21.66	11	21.79	21.20	46	149,325	0.03%
2020/08/28	27	21.87	23	22.09	21.90	4	148,811	0.00%
2020/08/27	6	22.02	0	0.00	21.95	6	148,737	0.00%
2020/08/26	24	21.96	70	22.05	22.35	-46	148,110	-0.03%
2020/08/25	99	22.24	58	22.45	22.15	41	147,630	0.03%
2020/08/24	46	22.44	65	22.42	22.60	-19	146,745	-0.01%
2020/08/21	330	22.45	206	21.84	21.80	124	145,490	0.09%	大買/大賣/鉅額交易
2020/08/20	59	22.08	53	22.42	21.80	6	143,239	0.00%
2020/08/19	61	23.89	97	23.84	23.40	-36	140,267	-0.03%
2020/08/18	85	24.19	49	24.33	24.10	36	138,686	0.03%
2020/08/17	332	24.19	65	24.13	24.15	267	136,921	0.20%	大買/鉅額交易
2020/08/14	68	23.36	59	23.31	23.55	9	135,262	0.01%
2020/08/13	63	24.18	33	24.24	23.75	30	134,243	0.02%
2020/08/12	93	24.09	564	23.96	23.95	-471	132,600	-0.36%	大賣/鉅額交易
2020/08/11	73	25.27	89	25.42	25.00	-16	129,839	-0.01%
2020/08/10	174	25.70	248	25.52	25.30	-74	127,961	-0.06%	大買/大賣/
2020/08/07	238	25.96	276	26.19	25.60	-38	125,363	-0.03%	大買/大賣/
2020/08/06	243	26.46	160	26.26	26.60	83	120,302	0.07%	大買/大賣/
2020/08/05	126	24.84	91	24.84	24.90	35	114,875	0.03%	大買/
2020/08/04	266	24.96	153	25.07	24.55	113	111,014	0.10%	大買/大賣/鉅額交易
2020/08/03	662	23.71	654	23.66	23.80	8	106,398	0.01%	大買/大賣/
2020/07/31	19	22.36	57	22.20	22.35	-38	101,253	-0.04%
2020/07/30	274	22.29	252	22.27	22.20	22	99,549	0.02%	大買/大賣/
2020/07/29	208	22.19	307	22.05	22.40	-99	95,968	-0.10%	大買/大賣/
2020/07/28	481	22.73	445.6	22.64	22.25	35.4	91,652	0.04%	大買/大賣/
2020/07/27	227	21.10	270	20.79	21.70	-43	82,739	-0.05%	大買/大賣/
2020/07/24	959	19.96	661	20.04	19.75	298	76,213	0.39%	大買/大賣/鉅額交易
2020/07/23	53	19.13	530	19.08	19.25	-477	70,753	-0.67%	大賣/鉅額交易
2020/07/22	20	17.26	509	17.25	17.50	-489	66,088	-0.74%	大賣/鉅額交易
2020/07/21	14	17.26	81	17.17	17.15	-67	65,883	-0.10%
2020/07/20	26	16.46	8	16.49	16.55	18	65,012	0.03%
2020/07/17	4	16.34	11	16.45	16.40	-7	64,095	-0.01%
2020/07/16	1,006	16.70	48	16.59	16.60	958	64,152	1.49%	大買/鉅額交易
2020/07/15	17	16.23	1	16.30	16.00	16	62,618	0.03%
2020/07/14	22	16.85	0	0.00	16.80	22	62,775	0.04%
2020/07/13	0	0.00	127	16.92	17.05	-127	62,180	-0.20%	大賣/鉅額交易
2020/07/10	2	16.40	10	16.50	16.45	-8	61,684	-0.01%
2020/07/09	26	16.50	2.9	16.61	16.45	23.1	62,170	0.04%
2020/07/07	0	0.00	93	16.79	16.60	-93	62,881	-0.15%
2020/07/06	21	16.50	0	0.00	16.65	21	62,207	0.03%
2020/07/03	0	0.00	7	16.49	16.45	-7	62,278	-0.01%
2020/07/01	0	0.00	9	16.16	16.10	-9	62,902	-0.01%
2020/06/30	0	0.00	4	15.84	15.90	-4	62,954	-0.01%
2020/06/29	25	15.65	10	15.55	15.55	15	63,526	0.02%
2020/06/24	12	15.90	2	15.85	15.75	10	63,503	0.02%
2020/06/19	3	15.50	3	15.50	15.40	0	66,262	0.00%
2020/06/18	9	15.31	10	15.37	15.35	-1	66,975	0.00%
2020/06/17	9.6	15.22	100	15.55	15.30	-90.4	67,019	-0.13%
2020/06/16	311	15.49	207	15.50	15.50	104	68,462	0.15%	大買/大賣/鉅額交易
2020/06/15	115	15.40	101	15.45	15.40	14	69,937	0.02%	大買/大賣/
2020/06/12	33	15.70	2	15.70	15.70	31	70,087	0.04%
2020/06/11	48	16.08	2	16.00	16.05	46	70,867	0.06%
2020/06/10	47	16.50	60	16.60	16.60	-13	70,671	-0.02%
2020/06/09	0	0.00	6	16.78	16.85	-6	72,624	-0.01%
2020/06/08	18	17.32	25	17.06	17.05	-7	73,559	-0.01%
2020/06/05	0	0.00	60	16.39	16.50	-60	72,417	-0.08%
2020/06/04	41	16.20	16	16.41	16.30	25	72,981	0.03%
2020/06/03	8	16.03	10	16.00	16.20	-2	72,786	0.00%
2020/06/02	2	15.70	30	15.77	15.85	-28	72,864	-0.04%
2020/06/01	1	15.65	11	15.65	15.65	-10	73,068	-0.01%
2020/05/29	0	0.00	1	15.40	15.45	-1	73,730	0.00%
2020/05/28	2	15.15	2	15.30	15.35	0	74,379	0.00%
2020/05/27	12	15.17	0	0.00	15.10	12	75,122	0.02%
2020/05/22	5	15.10	0	0.00	15.10	5	76,771	0.01%
2020/05/21	0.5	15.20	15	15.24	15.30	-14.5	76,919	-0.02%
2020/05/20	5	14.87	2	14.93	14.85	3	76,698	0.00%
2020/05/19	18	15.02	2	15.05	14.95	16	76,400	0.02%
2020/05/18	7	15.16	0	0.00	15.10	7	75,995	0.01%
2020/05/15	2	15.25	2	15.25	15.40	0	76,035	0.00%
2020/05/14	1	15.25	0	0.00	15.35	1	76,167	0.00%
2020/05/13	0	0.00	2	15.55	15.60	-2	76,364	0.00%
2020/05/12	1	15.55	1	15.60	15.45	0	76,944	0.00%
2020/05/11	6	15.63	1	15.60	15.60	5	77,596	0.01%
2020/05/08	0	0.00	7	15.61	15.65	-7	78,108	-0.01%
2020/05/07	10	15.70	1	15.80	15.60	9	78,182	0.01%
2020/05/06	7	15.30	0	0.00	15.30	7	78,550	0.01%
2020/05/05	25	15.39	0	0.00	15.25	25	80,599	0.03%
2020/05/04	5	15.35	4	15.36	15.35	1	81,314	0.00%
2020/04/30	1	15.55	7	15.50	15.55	-6	81,695	-0.01%
2020/04/29	21	15.35	1,117	15.41	15.30	-1,096	81,874	-1.34%	大賣/鉅額交易
2020/04/28	167	15.26	23	14.87	15.00	144	81,403	0.18%	大買/鉅額交易
2020/04/27	5	16.11	25	16.04	16.15	-20	80,048	-0.02%
2020/04/24	1,109	16.04	105	16.05	15.90	1,004	78,543	1.28%	大買/大賣/鉅額交易
2020/04/23	18	15.90	129	15.65	15.80	-111	77,286	-0.14%	大賣/鉅額交易
2020/04/22	7	14.97	0	0.00	15.20	7	75,120	0.01%
2020/04/21	102	15.10	1	15.15	14.80	101	74,865	0.13%	大買/鉅額交易
2020/04/20	10	15.10	10	15.10	15.15	0	74,648	0.00%
2020/04/17	42	15.22	82	15.30	15.05	-40	74,265	-0.05%
2020/04/16	0	0.00	25	14.90	14.90	-25	73,090	-0.03%
2020/04/15	36	15.09	0	0.00	15.10	36	72,930	0.05%
2020/04/14	5	14.93	11	14.95	15.15	-6	72,657	-0.01%
2020/04/13	7	14.76	22	14.53	14.80	-15	72,138	-0.02%
2020/04/09	3	14.30	0	0.00	14.20	3	71,733	0.00%
2020/04/07	3	14.12	1	14.15	14.15	2	71,126	0.00%
2020/04/06	0	0.00	3	14.02	14.10	-3	70,800	0.00%
2020/03/31	1	13.95	0	0.00	13.65	1	69,758	0.00%
2020/03/30	10	13.85	0	0.00	13.95	10	68,762	0.01%
2020/03/27	5	14.10	5	14.05	14.00	0	68,543	0.00%
2020/03/25	0	0.00	217	14.10	14.10	-217	67,616	-0.32%	大賣/鉅額交易
2020/03/24	238	13.91	2	14.00	13.85	236	65,443	0.36%	大買/鉅額交易
2020/03/23	1	13.70	2	13.75	13.75	-1	64,995	0.00%
2020/03/20	48	13.98	37	14.03	13.85	11	65,609	0.02%
2020/03/19	2	13.25	10	13.43	13.70	-8	64,182	-0.01%
2020/03/18	6	13.79	3	13.93	13.80	3	62,953	0.00%
2020/03/17	16	13.78	15	13.89	13.75	1	63,999	0.00%
2020/03/16	9	13.88	8	13.85	13.90	1	62,787	0.00%
2020/03/13	34	13.78	16	13.89	14.05	18	62,351	0.03%
2020/03/12	17	14.19	0	0.00	14.35	17	59,958	0.03%
2020/03/11	12	15.05	5	14.91	14.80	7	59,482	0.01%
2020/03/10	3.8	14.91	3	15.15	14.95	0.8	62,360	0.00%
2020/03/09	2	14.98	13	15.05	15.05	-11	64,150	-0.02%
2020/03/06	2	15.50	5	15.50	15.45	-3	63,632	0.00%
2020/03/04	1	15.50	9	15.81	15.80	-8	63,316	-0.01%
2020/03/03	19	15.46	1	15.70	15.50	18	62,472	0.03%
2020/02/27	15	15.46	14	15.37	15.30	1	62,945	0.00%
2020/02/26	27	15.60	8	15.73	15.60	19	64,398	0.03%
2020/02/25	19	15.87	13	15.83	15.90	6	64,107	0.01%
2020/02/24	15	15.84	0	0.00	15.80	15	64,165	0.02%
2020/02/21	16	16.07	0	0.00	16.05	16	64,377	0.02%
2020/02/20	16	16.15	14	16.33	16.30	2	64,428	0.00%
2020/02/19	0	0.00	50	16.10	16.10	-50	64,719	-0.08%
2020/02/18	0	0.00	8	16.21	16.15	-8	64,882	-0.01%
2020/02/17	12	16.40	21	16.42	16.40	-9	65,096	-0.01%
2020/02/14	11	16.59	2	16.65	16.50	9	64,968	0.01%
2020/02/13	64	16.87	18	16.76	16.85	46	64,827	0.07%
2020/02/12	0	0.00	35.3	16.86	16.90	-35.3	64,256	-0.05%
2020/02/11	25	16.77	14	16.82	16.70	11	63,337	0.02%
2020/02/10	1	16.15	6	16.48	16.40	-5	62,858	-0.01%
2020/02/07	0	0.00	2	16.15	16.35	-2	62,989	0.00%
2020/02/06	5	16.13	47	16.12	16.25	-42	62,509	-0.07%
2020/02/05	5	15.47	16	15.50	15.50	-11	61,453	-0.02%
2020/02/04	3	15.12	22	15.11	15.20	-19	61,733	-0.03%
2020/02/03	2	14.75	9	14.58	15.00	-7	62,172	-0.01%
2020/01/31	2	15.05	15	15.08	14.90	-13	61,934	-0.02%
2020/01/30	16	15.18	7	15.36	15.10	9	61,854	0.01%
2020/01/20	5	15.85	5	16.10	16.05	0	59,946	0.00%
2020/01/17	6	16.11	0	0.00	16.00	6	60,154	0.01%
2020/01/16	6	16.02	2	16.15	16.15	4	61,668	0.01%
2020/01/15	2	16.20	3	16.32	16.15	-1	61,630	0.00%
2020/01/14	2	16.13	1	16.30	16.25	1	61,416	0.00%
2020/01/13	1	16.10	0.5	16.05	16.05	0.5	60,610	0.00%
2020/01/09	0	0.00	4	16.08	16.05	-4	60,708	-0.01%
2020/01/08	15	15.77	5	15.90	15.75	10	60,347	0.02%
2020/01/07	4	16.00	2	16.00	16.00	2	60,145	0.00%
2020/01/06	18	16.06	3	16.07	16.05	15	60,234	0.02%
2020/01/03	6	16.30	0	0.00	16.30	6	60,126	0.01%
2020/01/02	3	16.47	9.3	16.49	16.55	-6.3	59,670	-0.01%
2019/12/30	9	16.54	3	16.55	16.55	6	59,074	0.01%
2019/12/27	1	16.65	3	16.68	16.70	-2	58,645	0.00%
2019/12/26	5	16.53	4	16.48	16.55	1	58,263	0.00%
2019/12/25	6	16.58	0	0.00	16.65	6	58,263	0.01%
2019/12/23	1.1	16.59	3.7	16.57	16.55	-2.6	58,723	0.00%
2019/12/19	4	16.58	2	16.63	16.70	2	58,450	0.00%
2019/12/18	9	16.76	17	16.71	16.80	-8	57,912	-0.01%
2019/12/17	9	16.97	2	16.90	17.00	7	57,380	0.01%
2019/12/16	11.1	16.77	4	16.63	16.65	7.1	56,165	0.01%
2019/12/13	1	16.65	29.8	16.51	16.60	-28.8	55,271	-0.05%
2019/12/12	18	16.65	14	16.63	16.60	4	54,342	0.01%
2019/12/11	3	16.25	7	16.25	16.25	-4	52,102	-0.01%
2019/12/10	4	16.38	3	16.43	16.45	1	51,432	0.00%
2019/12/09	7	16.39	4	16.44	16.25	3	50,851	0.01%
2019/12/06	15.1	16.24	5	16.29	16.20	10.1	50,068	0.02%
2019/12/05	152	16.44	150	16.41	16.55	2	48,465	0.00%	大買/大賣/
2019/12/04	31	15.80	21	15.74	15.85	10	44,929	0.02%
2019/12/03	0	0.00	241	15.20	15.35	-241	42,212	-0.57%	大賣/鉅額交易
2019/12/02	4.1	15.11	15	15.24	15.10	-10.9	42,021	-0.03%
2019/11/29	8	14.88	0	0.00	14.95	8	41,177	0.02%
2019/11/28	7	15.10	0	0.00	15.10	7	40,556	0.02%
2019/11/26	17	15.26	4	15.29	15.20	13	40,022	0.03%
2019/11/25	27	15.16	42	15.09	15.00	-15	37,584	-0.04%
2019/11/21	5	14.60	31	14.60	14.65	-26	35,744	-0.07%
2019/11/20	10	14.70	14	14.74	14.75	-4	35,330	-0.01%
2019/11/19	1	14.50	0	0.00	14.55	1	34,855	0.00%
2019/11/18	0	0.00	0.6	14.45	14.50	-0.6	34,652	0.00%
2019/11/15	2	14.40	4	14.30	14.30	-2	34,056	-0.01%
2019/11/14	0	0.00	5	14.31	14.50	-5	33,776	-0.01%
2019/11/13	9	14.22	2	14.25	14.20	7	33,490	0.02%
2019/11/11	2	14.30	7	14.20	14.25	-5	32,902	-0.02%
2019/11/07	3	14.27	0	0.00	14.25	3	32,649	0.01%
2019/11/06	3	14.38	2	14.50	14.50	1	32,375	0.00%
2019/11/05	13	14.41	2	14.48	14.50	11	32,028	0.03%
2019/11/04	40	14.54	6	14.78	14.65	34	31,829	0.11%
2019/11/01	3	14.45	4.1	14.46	14.50	-1.1	30,939	0.00%
2019/10/31	38	14.00	8	14.04	14.00	30	30,126	0.10%
2019/10/30	1	14.40	0	0.00	14.40	1	29,151	0.00%
2019/10/29	3	14.50	22	14.50	14.50	-19	29,072	-0.07%
2019/10/28	2	14.25	2	14.30	14.25	0	28,678	0.00%
2019/10/25	1	14.40	1	14.50	14.40	0	28,677	0.00%
2019/10/24	14	14.45	11	14.42	14.55	3	29,021	0.01%
2019/10/23	0	0.00	1	14.05	14.05	-1	28,559	0.00%
2019/10/22	2	13.95	4	14.05	14.00	-2	28,738	-0.01%
2019/10/21	2	13.93	5	13.96	13.90	-3	28,836	-0.01%
2019/10/18	16	13.81	40	13.90	13.95	-24	29,156	-0.08%
2019/10/17	3	13.72	8	13.68	13.80	-5	28,861	-0.02%
2019/10/16	0.2	13.65	10	13.70	13.75	-9.8	28,904	-0.03%
2019/10/15	6	13.72	12	13.67	13.70	-6	29,141	-0.02%
2019/10/14	7	13.45	2	13.53	13.50	5	29,439	0.02%
2019/10/09	1	13.25	0	0.00	13.15	1	29,734	0.00%
2019/10/08	0.8	13.30	0	0.00	13.35	0.8	30,140	0.00%
2019/10/03	10	13.30	100	13.25	13.40	-90	32,287	-0.28%
2019/10/02	3	13.50	0	0.00	13.50	3	32,361	0.01%
2019/10/01	0	0.00	25	13.60	13.65	-25	32,555	-0.08%
2019/09/27	10	13.40	6	13.50	13.40	4	32,330	0.01%
2019/09/26	103	13.73	2	13.75	13.60	101	32,347	0.31%	大買/鉅額交易
2019/09/25	0	0.00	4	13.58	13.60	-4	31,787	-0.01%
2019/09/24	15	13.77	37	13.65	13.65	-22	32,093	-0.07%
2019/09/23	11	13.72	0	0.00	13.70	11	32,081	0.03%
2019/09/20	0	0.00	10	13.60	13.80	-10	32,701	-0.03%
2019/09/19	1	13.65	0	0.00	13.60	1	32,999	0.00%
2019/09/18	10	13.60	1	13.65	13.55	9	33,046	0.03%
2019/09/17	10	13.40	0.8	13.45	13.55	9.2	33,172	0.03%
2019/09/12	0	0.00	1	13.70	13.70	-1	33,943	0.00%
2019/09/09	0	0.00	1	13.60	13.60	-1	34,922	0.00%
2019/09/05	0	0.00	1	13.60	13.60	-1	36,068	0.00%
2019/09/04	0	0.00	1	13.55	13.60	-1	36,117	0.00%
2019/09/02	1	13.45	0	0.00	13.35	1	36,190	0.00%
2019/08/30	0	0.00	1	13.30	13.45	-1	36,560	0.00%
2019/08/26	1	13.05	0	0.00	13.00	1	36,806	0.00%
2019/08/21	10	13.55	11	13.50	13.50	-1	38,340	0.00%
2019/08/20	0	0.00	2	13.50	13.50	-2	38,472	-0.01%
2019/08/19	0	0.00	3	13.42	13.45	-3	38,550	-0.01%
2019/08/15	0	0.00	26	12.90	12.90	-26	38,708	-0.07%
2019/08/14	5	13.10	0	0.00	13.10	5	39,094	0.01%
2019/08/13	0	0.00	5	13.10	12.95	-5	39,437	-0.01%
2019/08/12	2	13.15	0	0.00	13.00	2	40,014	0.00%
2019/08/08	10	13.25	10	13.30	13.30	0	40,174	0.00%
2019/08/06	4	12.83	2	13.10	13.00	2	41,236	0.00%
2019/08/05	6	13.02	0	0.00	13.10	6	41,158	0.01%
2019/08/02	1	13.15	11	13.16	13.35	-10	41,056	-0.02%
2019/08/01	14	13.36	4	13.35	13.40	10	41,333	0.02%
2019/07/31	0	0.00	2	13.80	13.80	-2	41,589	0.00%
2019/07/30	33	13.65	20	13.55	13.60	13	41,547	0.03%
2019/07/29	0	0.00	5	13.40	13.40	-5	42,451	-0.01%
2019/07/26	46	13.33	3	13.40	13.20	43	43,522	0.10%
2019/07/25	24	13.53	5	13.60	13.55	19	43,076	0.04%
2019/07/24	1	13.85	21	13.80	13.85	-20	42,599	-0.05%
2019/07/23	8	13.57	0	0.00	13.60	8	43,191	0.02%
2019/07/22	11	13.63	0	0.00	13.60	11	46,313	0.02%
2019/07/19	8	13.86	0	0.00	13.80	8	48,875	0.02%
2019/07/18	4	13.80	0	0.00	13.80	4	49,083	0.01%
2019/07/17	10	13.90	0	0.00	13.75	10	49,204	0.02%
2019/07/16	6	14.08	0	0.00	14.00	6	49,068	0.01%
2019/07/15	0	0.00	5	14.90	14.90	-5	48,366	-0.01%
2019/07/12	0	0.00	34	14.61	14.60	-34	48,061	-0.07%
2019/07/11	198	14.83	172	14.90	14.95	26	48,016	0.05%	大買/大賣/
2019/07/10	1	14.70	40	14.44	14.65	-39	47,017	-0.08%
2019/07/09	3	14.00	30	14.07	14.00	-27	46,368	-0.06%
2019/07/08	15	13.95	0	0.00	13.95	15	46,253	0.03%
2019/07/05	5	13.95	9	14.09	14.10	-4	47,321	-0.01%
2019/07/04	26	14.09	5	14.15	14.15	21	47,788	0.04%
2019/07/03	5	14.20	18	14.17	14.05	-13	49,026	-0.03%
2019/07/02	32	14.26	20	14.36	14.25	12	50,407	0.02%
2019/07/01	10	14.10	10.7	14.25	14.35	-0.7	50,484	0.00%
2019/06/27	1	14.05	2	14.00	14.00	-1	49,866	0.00%
2019/06/26	0	0.00	313	13.82	13.80	-313	49,185	-0.64%	大賣/鉅額交易
2019/06/25	0	0.00	20	13.80	13.70	-20	48,518	-0.04%
2019/06/24	5	13.60	16	13.74	13.75	-11	48,326	-0.02%
2019/06/20	37	13.44	0	0.00	13.40	37	47,940	0.08%
2019/06/19	98	13.55	21	13.55	13.65	77	47,753	0.16%
2019/06/18	225	13.35	0	0.00	13.25	225	47,401	0.47%	大買/鉅額交易
2019/06/17	0	0.00	5	13.75	13.65	-5	47,025	-0.01%
2019/06/14	0	0.00	3	13.65	13.70	-3	46,947	-0.01%
2019/06/13	0	0.00	15	13.68	13.75	-15	46,850	-0.03%
2019/06/11	0	0.00	4	13.40	13.40	-4	45,955	-0.01%
2019/06/06	0	0.00	8	13.05	13.05	-8	45,485	-0.02%
2019/06/05	8	12.99	10	12.90	12.90	-2	45,646	0.00%
2019/06/04	0	0.00	10	13.00	13.00	-10	45,688	-0.02%
2019/06/03	0	0.00	17	13.01	13.20	-17	45,972	-0.04%
2019/05/30	5	12.65	0	0.00	12.75	5	45,499	0.01%
2019/05/29	0	0.00	69	12.50	12.60	-69	45,236	-0.15%
2019/05/28	70	12.45	5	12.50	12.45	65	45,783	0.14%
2019/05/24	0	0.00	1	13.00	12.95	-1	45,415	0.00%
2019/05/23	5	12.85	0	0.00	12.85	5	45,609	0.01%
2019/05/22	4	12.95	4	13.00	13.00	0	45,395	0.00%
2019/05/21	0	0.00	1	13.05	12.95	-1	45,333	0.00%
2019/05/20	1	12.90	0	0.00	12.75	1	44,927	0.00%
2019/05/17	9	13.08	51	13.05	13.00	-42	44,680	-0.09%
2019/05/15	20	13.13	0	0.00	12.90	20	44,274	0.05%
2019/05/14	5	12.90	0	0.00	13.00	5	44,227	0.01%
2019/05/13	0	0.00	7	12.98	12.95	-7	44,264	-0.02%
2019/05/10	0	0.00	11	13.31	13.20	-11	45,053	-0.02%
2019/05/09	1	13.10	12	13.15	13.15	-11	46,066	-0.02%
2019/05/08	2	13.35	0	0.00	13.45	2	45,661	0.00%
2019/05/07	1	13.55	0	0.00	13.60	1	45,337	0.00%
2019/05/06	15	13.47	111	13.20	13.20	-96	45,164	-0.21%	大賣/
2019/05/03	10	13.80	5	13.80	13.85	5	43,809	0.01%
2019/05/02	2	13.35	16	13.49	13.55	-14	42,513	-0.03%
2019/04/30	0	0.00	32	13.45	13.45	-32	42,220	-0.08%
2019/04/29	25	13.33	4	13.35	13.35	21	42,178	0.05%
2019/04/26	35	13.16	136	13.22	13.45	-101	41,481	-0.24%	大賣/
2019/04/25	18	13.08	26.5	13.06	13.10	-8.5	38,536	-0.02%
2019/04/24	13	12.01	20	11.98	11.95	-7	35,954	-0.02%
2019/04/23	1	11.90	0	0.00	11.95	1	35,872	0.00%
2019/04/22	3	11.92	0	0.00	11.90	3	35,840	0.01%
2019/04/19	0	0.00	4	12.08	12.10	-4	35,759	-0.01%
2019/04/18	1	12.00	1	12.00	12.00	0	35,864	0.00%
2019/04/17	20	12.15	3	12.22	12.20	17	35,726	0.05%
2019/04/16	14	12.10	0	0.00	12.10	14	35,067	0.04%
2019/04/15	0	0.00	20	12.15	12.05	-20	35,074	-0.06%
2019/04/12	1	12.20	13	12.15	12.20	-12	35,422	-0.03%
2019/04/11	35	12.34	2	12.30	12.10	33	35,956	0.09%
2019/04/10	65	12.24	1	12.25	12.25	64	34,781	0.18%
2019/04/09	44	12.02	27	12.22	12.30	17	34,256	0.05%
2019/04/08	21	11.90	13	11.96	11.90	8	33,154	0.02%
2019/04/03	4	11.60	0	0.00	11.55	4	31,607	0.01%
2019/04/02	10	11.65	0	0.00	11.60	10	31,439	0.03%
2019/04/01	1	11.60	0	0.00	11.55	1	31,542	0.00%
2019/03/29	0	0.00	10.5	11.60	11.65	-10.5	31,407	-0.03%
2019/03/28	1	11.60	15	11.65	11.65	-14	32,107	-0.04%
2019/03/27	10	11.65	2	11.65	11.65	8	32,459	0.02%
2019/03/26	1	11.65	2	11.65	11.65	-1	33,005	0.00%
2019/03/22	0	0.00	5	11.75	11.80	-5	33,677	-0.01%
2019/03/21	7	11.59	0	0.00	11.60	7	33,948	0.02%
2019/03/20	0	0.00	1	11.60	11.55	-1	34,507	0.00%
2019/03/19	10	11.70	1	11.70	11.70	9	34,849	0.03%
2019/03/18	20	11.68	2	11.65	11.70	18	35,136	0.05%
2019/03/14	6	11.48	0	0.00	11.45	6	35,457	0.02%
2019/03/13	1	11.55	0	0.00	11.55	1	36,052	0.00%
2019/03/12	0	0.00	1	11.65	11.65	-1	36,451	0.00%
2019/03/08	0	0.00	2	11.65	11.60	-2	37,617	-0.01%
2019/03/07	0	0.00	15	11.85	11.85	-15	38,987	-0.04%
2019/03/06	10	11.60	0	11.65	11.70	10	38,863	0.03%
2019/03/04	0	0.00	22	11.55	11.45	-22	39,877	-0.06%
2019/02/27	3	11.37	0	0.00	11.45	3	40,127	0.01%
2019/02/26	0	0.00	10	11.65	11.65	-10	39,536	-0.03%
2019/02/25	8	11.65	4	11.58	11.65	4	39,659	0.01%
2019/02/22	6	11.39	0	0.00	11.50	6	39,200	0.02%
2019/02/20	0	0.00	4	11.40	11.40	-4	39,426	-0.01%
2019/02/19	12	11.44	3	11.45	11.45	9	40,431	0.02%
2019/02/18	0	0.00	8	11.50	11.45	-8	41,654	-0.02%
2019/02/15	1	11.35	15	11.33	11.40	-14	42,594	-0.03%
2019/02/14	6	11.25	293	11.25	11.30	-287	43,956	-0.65%	大賣/鉅額交易
2019/02/12	317	11.09	6	11.10	11.10	311	45,915	0.68%	大買/鉅額交易
2019/02/11	22	10.84	0	0.00	10.85	22	47,306	0.05%
2019/01/30	38	11.36	41	11.40	11.35	-3	47,633	-0.01%
2019/01/29	16	11.88	0	0.00	12.00	16	49,530	0.03%
2019/01/28	17	11.80	0	0.00	11.85	17	52,803	0.03%
2019/01/25	40	11.95	3	11.90	11.95	37	53,416	0.07%
2019/01/23	3	11.58	0	0.00	11.55	3	55,140	0.01%
2019/01/22	1	11.70	4	11.70	11.70	-3	56,239	-0.01%
2019/01/21	5	11.70	19	11.69	11.70	-14	56,913	-0.02%
2019/01/18	10	11.40	0	0.00	11.40	10	58,168	0.02%
2019/01/16	0	0.00	10	11.30	11.30	-10	59,241	-0.02%
2019/01/14	0	0.00	6	11.13	11.10	-6	59,669	-0.01%
2019/01/10	3	11.15	0	0.00	11.15	3	60,990	0.00%
2019/01/09	0	0.00	285	11.10	11.10	-285	61,333	-0.46%	大賣/鉅額交易
2019/01/07	285	10.95	5	11.05	11.00	280	62,061	0.45%	大買/鉅額交易
2019/01/04	18	10.69	2	10.73	10.70	16	62,876	0.03%
2019/01/03	8	10.88	7	10.89	10.90	1	64,171	0.00%
2019/01/02	10	11.10	0	0.00	11.10	10	64,165	0.02%
2018/12/28	5	11.25	0	0.00	11.25	5	64,212	0.01%
2018/12/27	7	11.24	0	0.00	11.25	7	64,889	0.01%
2018/12/26	0	0.00	6	11.20	11.20	-6	65,347	-0.01%
2018/12/21	0	0.00	2	11.45	11.40	-2	65,494	0.00%
2018/12/20	1	11.35	1	11.40	11.30	0	64,862	0.00%
2018/12/19	10	11.35	10	11.30	11.30	0	64,625	0.00%
2018/12/18	0	0.00	6	11.26	11.20	-6	64,141	-0.01%
2018/12/17	7	11.42	6	11.53	11.40	1	64,161	0.00%
2018/12/13	2	11.50	1	11.55	11.50	1	63,552	0.00%
2018/12/12	6	11.03	0	0.00	11.30	6	62,974	0.01%
2018/12/11	1	11.05	0	0.00	11.00	1	62,609	0.00%
2018/12/10	1	11.10	0	0.00	11.10	1	62,445	0.00%
2018/12/05	13	11.50	0	0.00	11.55	13	62,709	0.02%
2018/12/04	2	11.80	10	11.80	11.80	-8	64,067	-0.01%
2018/12/03	40	11.76	11	11.80	11.70	29	63,961	0.05%
2018/11/30	21	11.52	0	0.00	11.55	21	63,342	0.03%
2018/11/29	2	11.70	1	11.75	11.50	1	62,078	0.00%
2018/11/28	2	11.80	3	11.80	11.75	-1	61,492	0.00%
2018/11/27	2	11.68	3	11.58	11.75	-1	61,005	0.00%
2018/11/26	1	11.40	12	11.42	11.50	-11	60,914	-0.02%
2018/11/22	10	11.20	1	11.20	11.20	9	60,615	0.01%
2018/11/21	0	0.00	1	11.10	11.00	-1	60,377	0.00%
2018/11/19	2	10.95	2	10.95	11.10	0	60,101	0.00%
2018/11/16	1	11.00	0	0.00	11.00	1	59,556	0.00%
2018/11/15	0	0.00	4	11.20	11.20	-4	58,804	-0.01%
2018/11/14	0	0.00	30	10.75	10.80	-30	58,675	-0.05%
2018/11/13	33	10.48	10	10.50	10.45	23	58,016	0.04%
2018/11/12	0	0.00	5	10.55	10.70	-5	56,670	-0.01%
2018/11/09	25	10.60	20	10.55	10.60	5	55,704	0.01%
2018/11/08	15	10.72	36	10.81	10.85	-21	54,920	-0.04%
2018/11/07	53	11.00	30	10.98	10.95	23	52,824	0.04%
2018/11/06	243	10.97	232	10.92	10.90	11	52,067	0.02%	大買/大賣/
2018/11/05	53	10.84	20	10.96	10.75	33	49,438	0.07%
2018/11/02	11	11.85	1	11.75	11.90	10	46,726	0.02%
2018/11/01	1	11.95	1	11.70	11.95	0	46,357	0.00%
2018/10/31	6	11.79	0	0.00	11.80	6	45,745	0.01%
2018/10/30	2	11.70	0	0.00	11.70	2	45,289	0.00%
2018/10/26	10	11.84	0	0.00	11.70	10	44,527	0.02%
2018/10/25	1	12.15	0	0.00	12.30	1	42,800	0.00%
2018/10/22	21	13.10	20	13.05	13.10	1	43,674	0.00%
2018/10/18	10	13.25	0	0.00	13.25	10	46,155	0.02%
2018/10/17	0	0.00	1	13.55	13.60	-1	46,717	0.00%
2018/10/16	0	0.00	7	13.42	13.20	-7	47,641	-0.01%
2018/10/15	21	13.47	1	13.55	13.35	20	48,354	0.04%
2018/10/12	8	13.84	0.1	13.80	13.65	7.9	48,581	0.02%
2018/10/11	17	13.93	22	13.99	13.75	-5	48,376	-0.01%
2018/10/05	1	14.60	2	14.70	14.70	-1	46,994	0.00%
2018/10/04	71	15.15	0	0.00	15.10	71	47,301	0.15%
2018/10/02	2	15.60	5.7	15.60	15.60	-3.7	47,826	-0.01%
2018/10/01	9	15.93	10	15.95	15.90	-1	48,633	0.00%
2018/09/28	0	0.00	1	16.00	16.15	-1	49,523	0.00%
2018/09/27	0	0.00	1	15.90	15.95	-1	50,001	0.00%
2018/09/26	0	0.00	1	15.80	15.90	-1	51,336	0.00%
2018/09/21	0	0.00	1	15.70	15.85	-1	54,935	0.00%
2018/09/18	9	15.41	0	0.00	15.30	9	55,809	0.02%
2018/09/14	1	15.70	0	0.00	15.70	1	56,575	0.00%
2018/09/12	45	15.31	3	15.45	15.40	42	57,766	0.07%
2018/09/11	41	15.65	0	0.00	15.65	41	58,683	0.07%
2018/09/10	83	15.70	0	0.00	15.55	83	59,152	0.14%
2018/09/07	5	16.61	115	16.65	16.30	-110	60,179	-0.18%	大賣/鉅額交易
2018/09/06	12	16.85	0	0.00	16.90	12	65,175	0.02%
2018/08/31	116	17.29	0	0.00	17.35	116	69,151	0.17%	大買/鉅額交易
2018/08/29	0	0.00	5	17.45	17.55	-5	69,262	-0.01%
2018/08/22	9	17.57	20	17.88	17.50	-11	71,751	-0.02%
2018/08/21	9	17.86	0	0.00	18.00	9	71,639	0.01%
2018/08/17	0	0.00	1	17.20	17.20	-1	70,309	0.00%
2018/08/15	49	17.05	36	17.10	16.95	13	70,270	0.02%
2018/08/13	0	0.00	5	17.60	17.30	-5	69,424	-0.01%
2018/08/10	2	17.95	0	0.00	17.95	2	68,927	0.00%
2018/08/09	0	0.00	2	18.00	17.85	-2	68,630	0.00%
2018/08/08	3	17.95	0	0.00	17.95	3	68,153	0.00%
2018/08/06	0	0.00	12	17.95	17.95	-12	67,843	-0.02%
2018/08/03	0	0.00	1	17.40	17.70	-1	67,199	0.00%
2018/08/02	1	17.25	0	0.00	17.30	1	67,009	0.00%
2018/08/01	1	17.25	0	0.00	17.40	1	66,916	0.00%
2018/07/31	0	0.00	2	17.55	17.55	-2	67,072	0.00%
2018/07/30	5	17.00	0	0.00	17.20	5	65,889	0.01%
2018/07/27	0	0.00	5	17.35	17.30	-5	65,851	-0.01%
2018/07/26	22	17.29	4	17.35	17.50	18	66,639	0.03%
2018/07/25	14	18.11	5	18.26	18.20	9	64,381	0.01%
2018/07/23	0	0.00	29	18.27	18.25	-29	64,260	-0.05%
2018/07/20	10	18.05	15	17.85	17.85	-5	63,326	-0.01%
2018/07/19	20	17.75	232	17.65	17.60	-212	62,664	-0.34%	大賣/鉅額交易
2018/07/18	290	17.55	52	17.40	17.40	238	62,013	0.38%	大買/鉅額交易
2018/07/17	1	17.25	0	0.00	17.25	1	61,422	0.00%
2018/07/16	13	17.20	0	0.00	17.25	13	61,815	0.02%
2018/07/13	1	17.35	0	0.00	17.40	1	61,942	0.00%
2018/07/12	1	17.45	0	0.00	17.45	1	61,850	0.00%
2018/07/10	11	16.95	1	17.20	17.00	10	60,529	0.02%
2018/07/09	27	17.60	4	17.65	17.65	23	59,962	0.04%
2018/07/06	10	17.55	75	17.66	17.60	-65	59,385	-0.11%
2018/07/05	4	17.88	0	0.00	17.95	4	59,016	0.01%
2018/07/04	4	18.11	11	18.41	17.95	-7	58,757	-0.01%
2018/07/03	6	18.02	5	18.05	17.95	1	57,422	0.00%
2018/07/02	0	0.00	1	18.20	18.20	-1	56,258	0.00%
2018/06/28	96	17.08	32	17.18	16.95	64	53,852	0.12%
2018/06/25	26	17.80	27	17.75	17.80	-1	52,739	0.00%
2018/06/22	0	0.00	1	17.30	17.80	-1	53,187	0.00%
2018/06/21	2	17.70	0	0.00	17.65	2	52,681	0.00%
2018/06/20	1	18.20	3	17.97	18.05	-2	52,687	0.00%
2018/06/19	7	18.36	13	18.43	18.20	-6	51,601	-0.01%
2018/06/15	0	0.00	3	18.30	18.65	-3	50,388	-0.01%
2018/06/14	38	18.40	44	18.22	18.10	-6	49,150	-0.01%
2018/06/13	49	18.29	52	18.41	18.50	-3	46,575	-0.01%
2018/06/12	1	16.95	10	16.80	16.85	-9	41,408	-0.02%
2018/06/11	0	0.00	14.2	16.74	16.80	-14.2	38,897	-0.04%
2018/06/08	40	16.35	0	0.00	16.40	40	37,739	0.11%
2018/06/07	12	16.50	12	16.51	16.60	0	37,927	0.00%
2018/06/06	44	16.36	0	0.00	16.40	44	38,180	0.12%
2018/06/05	8	16.53	0	0.00	16.50	8	40,335	0.02%
2018/06/01	6	16.53	0	0.00	16.45	6	42,806	0.01%
2018/05/31	0	0.00	5	16.55	16.65	-5	42,565	-0.01%
2018/05/30	2	16.40	7	16.58	16.40	-5	41,259	-0.01%
2018/05/29	0	0.00	2	16.40	16.45	-2	40,752	0.00%
2018/05/28	0	0.00	5.2	16.30	16.40	-5.2	40,719	-0.01%
2018/05/25	0	0.00	1	16.25	16.25	-1	40,569	0.00%
2018/05/18	0	0.00	3	16.05	16.05	-3	41,616	-0.01%
2018/05/17	3	16.27	0	0.00	16.05	3	42,621	0.01%
2018/05/16	1	16.30	0	0.00	16.30	1	42,780	0.00%
2018/05/15	6	16.33	0	0.00	16.45	6	43,123	0.01%
2018/05/14	0	0.00	6	16.20	16.40	-6	44,254	-0.01%
2018/05/11	0	0.00	10	16.15	16.15	-10	44,324	-0.02%
2018/05/09	0	0.00	48	16.35	16.20	-48	44,941	-0.11%
2018/05/07	1	15.65	1	15.70	15.65	0	45,297	0.00%
2018/05/02	0	0.00	12	16.72	16.25	-12	47,853	-0.03%
2018/04/30	0	0.00	36	16.08	16.00	-36	47,249	-0.08%
2018/04/27	0	0.00	30	15.85	15.70	-30	48,718	-0.06%
2018/04/26	30	15.45	0	0.00	15.70	30	48,783	0.06%
2018/04/25	0	15.45	3	15.50	15.50	-3	48,010	-0.01%
2018/04/24	0	0.00	2	15.35	15.35	-2	47,840	0.00%
2018/04/23	0	0.00	3	15.60	15.55	-3	47,317	-0.01%
2018/04/19	0	0.00	25	15.92	15.85	-25	47,214	-0.05%
2018/04/18	0	0.00	51	15.60	15.60	-51	47,094	-0.11%
2018/04/17	0	0.00	1	15.30	15.35	-1	47,212	0.00%
2018/04/11	0	0.00	4	15.43	15.40	-4	48,436	-0.01%
2018/04/09	0	0.00	7	15.36	15.25	-7	48,658	-0.01%
2018/04/03	0	0.00	10	15.30	15.40	-10	48,246	-0.02%
2018/04/02	2	15.65	0	0.00	15.45	2	48,379	0.00%
2018/03/31	3	15.55	1	15.60	15.50	2	48,238	0.00%
2018/03/30	1	15.35	10	15.40	15.40	-9	48,214	-0.02%
2018/03/29	1	15.25	0	0.00	15.30	1	48,204	0.00%
2018/03/28	0	0.00	5	15.45	15.40	-5	47,721	-0.01%
2018/03/27	3	15.40	18	15.41	15.55	-15	47,941	-0.03%
2018/03/26	0.1	15.10	0	0.00	15.15	0.1	47,553	0.00%
2018/03/23	1	15.05	0	0.00	15.20	1	47,382	0.00%
2018/03/21	0	0.00	1	15.20	15.20	-1	46,908	0.00%
2018/03/20	1	15.20	0	0.00	15.20	1	47,238	0.00%
2018/03/19	0	0.00	10	15.25	15.25	-10	47,551	-0.02%
2018/03/16	80	15.05	80	15.15	15.20	0	47,298	0.00%
2018/03/14	1	15.10	1	15.15	15.10	0	47,026	0.00%
2018/03/13	65	15.15	70	15.16	15.25	-5	47,142	-0.01%
2018/03/12	65	15.30	82	15.25	15.25	-17	47,420	-0.04%
2018/03/09	13	15.55	22.5	15.60	15.10	-9.5	47,438	-0.02%
2018/03/08	11.5	15.45	56	15.38	15.45	-44.5	44,986	-0.10%
2018/03/01	31	13.95	0	0.00	14.00	31	43,342	0.07%
2018/02/23	0	0.00	62	14.15	14.15	-62	43,532	-0.14%
2018/02/22	12	13.96	0	0.00	13.95	12	44,258	0.03%
2018/02/21	2	14.05	20	14.05	14.10	-18	45,318	-0.04%
2018/02/12	105	13.90	5	14.10	13.85	100	45,211	0.22%	大買/
2018/02/09	20	13.85	100	13.94	14.05	-80	44,669	-0.18%
2018/02/07	0	0.00	30	14.20	14.20	-30	43,641	-0.07%
2018/02/06	6	13.90	2	13.75	13.95	4	43,281	0.01%
2018/02/02	1	14.45	11	14.50	14.55	-10	41,965	-0.02%
2018/02/01	0	0.00	10	14.50	14.40	-10	42,587	-0.02%
2018/01/31	11	14.35	0	0.00	14.25	11	42,179	0.03%
2018/01/30	10	14.55	15	14.50	14.45	-5	41,440	-0.01%
2018/01/29	47	14.78	0	0.00	14.55	47	41,629	0.11%
2018/01/26	35	14.50	0	0.00	14.60	35	40,979	0.09%
2018/01/25	19	14.77	3	14.63	14.50	16	39,992	0.04%
2018/01/24	18	14.40	18	14.50	14.40	0	37,730	0.00%
2018/01/23	92	14.60	188	14.42	14.60	-96	37,511	-0.26%	大賣/
2018/01/22	7	14.06	0	0.00	14.00	7	35,844	0.02%
2018/01/19	22	14.11	95	14.15	14.20	-73	35,161	-0.21%
2018/01/18	0	0.00	0.5	14.25	14.30	-0.5	36,045	0.00%
2018/01/17	2	14.30	0	0.00	14.30	2	35,749	0.01%
2018/01/15	65	14.29	17	14.26	14.30	48	35,692	0.13%
2018/01/12	0	0.00	1	14.15	14.20	-1	36,062	0.00%
2018/01/08	4	14.70	0	0.00	14.70	4	35,563	0.01%
2018/01/05	0	0.00	10	14.55	14.55	-10	35,936	-0.03%
2018/01/03	0	0.00	20	14.50	14.40	-20	36,672	-0.05%
2018/01/02	1	14.25	0	0.00	14.25	1	36,394	0.00%