聯電 (2303)-台新-中壢券商分點個股進出

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
51.4
漲跌
▲1.1
漲幅
+2.19%
成交量
58,480張
產業
上市半導體類股
5116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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/03	14	51.39	35	51.31	51.40	-21	71,116	-0.03%
2024/05/02	11.1	50.36	11.2	50.28	50.30	-0.1	73,043	0.00%
2024/04/30	7	50.83	39	50.91	50.70	-32	73,058	-0.04%
2024/04/29	16	50.31	9	50.29	50.40	7	73,076	0.01%
2024/04/26	11	50.03	19	50.04	49.80	-8	73,602	-0.01%
2024/04/25	15.9	49.41	6.3	49.37	49.50	9.7	74,032	0.01%
2024/04/24	11.4	49.57	50.1	49.75	50.20	-38.7	74,458	-0.05%
2024/04/23	15	48.93	4	48.80	48.70	11	76,035	0.01%
2024/04/22	19.8	48.62	8.3	48.64	48.90	11.5	76,048	0.02%
2024/04/19	75.7	49.13	20	49.05	49.10	55.7	75,161	0.07%
2024/04/18	14.1	50.14	17	50.08	50.20	-3	73,577	0.00%
2024/04/17	27	50.40	5.5	50.41	50.30	21.5	73,397	0.03%
2024/04/16	83.9	50.49	21	50.44	50.10	62.9	73,238	0.09%
2024/04/15	33.1	51.68	10	51.56	51.60	23.1	72,653	0.03%
2024/04/12	6	52.63	4	52.78	52.70	2	72,756	0.00%
2024/04/11	25.4	52.54	3	52.50	52.50	22.4	73,387	0.03%
2024/04/10	34	53.08	66.4	53.12	53.20	-32.4	73,396	-0.04%
2024/04/09	26	52.37	5	52.40	52.40	21	72,946	0.03%
2024/04/08	5	51.74	4.8	51.99	52.10	0.2	73,006	0.00%
2024/04/03	12.1	51.78	1	51.80	51.60	11.1	73,239	0.02%
2024/04/02	6	52.23	12	52.34	52.10	-6	75,117	-0.01%
2024/04/01	60.7	51.96	7.1	51.91	51.70	53.7	77,903	0.07%
2024/03/29	61.8	51.43	65	52.37	52.20	-3.3	77,954	0.00%
2024/03/28	17	51.75	6	51.92	52.00	11	76,207	0.01%
2024/03/27	16.1	51.35	7	51.47	51.50	9.1	75,431	0.01%
2024/03/26	9.2	51.24	74.3	51.31	51.70	-65.1	75,505	-0.09%
2024/03/25	28.3	51.72	7	51.73	51.80	21.3	75,097	0.03%
2024/03/22	56.1	52.39	13.6	52.59	52.40	42.5	74,879	0.06%
2024/03/21	74	53.22	21.4	53.55	53.30	52.6	74,276	0.07%
2024/03/20	75	53.58	117.9	53.69	52.90	-42.9	74,520	-0.06%	大賣/
2024/03/19	37	52.74	97.1	52.93	53.00	-60.1	73,230	-0.08%
2024/03/18	20.1	51.25	19.2	51.61	51.80	0.9	71,714	0.00%
2024/03/15	99.4	51.87	27	52.13	51.90	72.3	71,369	0.10%
2024/03/14	24.8	52.32	16.1	52.62	52.60	8.7	70,423	0.01%
2024/03/13	21.5	52.62	145.8	52.77	53.00	-124.3	69,729	-0.18%	大賣/鉅額交易
2024/03/12	27.4	51.70	27.1	52.17	52.50	0.4	68,243	0.00%
2024/03/11	100	51.23	9.2	51.25	51.60	90.8	67,427	0.13%
2024/03/08	136	51.99	401.1	52.00	51.90	-265.1	66,698	-0.40%	大買/大賣/鉅額交易
2024/03/07	5.6	49.81	101.5	50.00	50.20	-96	62,693	-0.15%	大賣/
2024/03/06	6	49.00	45.3	48.94	49.20	-39.3	61,659	-0.06%
2024/03/05	15.6	48.69	10	48.78	48.75	5.6	62,278	0.01%
2024/03/04	11	48.81	29	48.78	48.85	-18	62,581	-0.03%
2024/03/01	57.2	48.71	44	48.52	48.30	13.2	63,049	0.02%
2024/02/29	27	48.54	17	48.44	48.85	10	63,443	0.02%
2024/02/27	5.5	48.25	4	48.59	48.15	1.5	63,773	0.00%
2024/02/26	36.3	47.99	96	48.05	48.00	-59.7	64,159	-0.09%
2024/02/23	14.2	48.38	11	48.51	48.15	3.2	64,491	0.01%
2024/02/22	98	48.50	3	48.52	48.60	95	64,698	0.15%
2024/02/21	34.4	48.74	7	48.70	48.50	27.4	65,535	0.04%
2024/02/20	7	49.24	17	49.39	49.25	-10	66,158	-0.02%
2024/02/19	1	49.00	14.5	48.97	49.15	-13.4	66,110	-0.02%
2024/02/16	21	48.97	3.9	49.09	48.85	17.1	66,859	0.03%
2024/02/15	9	48.84	23	48.90	49.20	-14	66,927	-0.02%
2024/02/05	113.1	48.04	3	48.10	48.10	110.1	66,721	0.17%	大買/鉅額交易
2024/02/02	55.3	48.64	0	0.00	48.55	55.3	66,104	0.08%
2024/02/01	27.1	48.58	5	49.07	49.05	22.1	65,646	0.03%
2024/01/31	38	49.07	11	49.03	49.00	27	65,526	0.04%
2024/01/30	10	49.68	3	49.75	49.60	7	65,156	0.01%
2024/01/29	64.2	49.61	14	49.51	49.45	50.2	65,518	0.08%
2024/01/26	408.3	50.25	57	49.84	49.80	351.3	65,879	0.53%	大買/鉅額交易
2024/01/25	52	51.78	359	51.89	52.30	-307	63,715	-0.48%	大賣/鉅額交易
2024/01/24	149	50.50	49.1	50.59	50.60	99.9	61,359	0.16%	大買/
2024/01/23	5	50.26	36	50.08	50.20	-31	61,082	-0.05%
2024/01/22	1	49.85	106.2	50.09	50.30	-105.2	60,811	-0.17%	大賣/鉅額交易
2024/01/19	8.4	48.69	21.1	49.00	49.20	-12.7	60,302	-0.02%
2024/01/18	52.1	48.19	12	48.31	48.10	40.1	60,777	0.07%
2024/01/17	380.5	49.30	112	49.10	48.60	268.5	60,163	0.45%	大買/大賣/鉅額交易
2024/01/16	40	50.49	0	0.00	50.80	40	58,994	0.07%
2024/01/15	1	50.30	97	50.51	50.80	-96	58,940	-0.16%
2024/01/12	28.1	49.95	4	49.95	50.10	24.1	60,049	0.04%
2024/01/11	6	50.18	1	50.20	50.10	5	61,243	0.01%
2024/01/10	32	50.21	9	50.22	50.10	23	62,939	0.04%
2024/01/09	8	50.58	2	50.30	50.10	6	64,030	0.01%
2024/01/08	97.1	50.21	91	50.69	50.50	6.1	64,221	0.01%
2024/01/05	162.7	50.96	158	51.41	50.80	4.7	63,859	0.01%	大買/大賣/
2024/01/04	45.2	50.28	51	50.61	50.80	-5.8	63,260	-0.01%
2024/01/03	34.1	50.67	18	50.86	50.60	16.1	63,649	0.03%
2024/01/02	13	51.64	12	51.51	51.90	1	62,678	0.00%
2023/12/29	7	52.54	63	52.18	52.60	-56	62,364	-0.09%
2023/12/28	109	53.57	72	53.85	52.50	37	62,473	0.06%	大買/
2023/12/27	36.2	52.90	98	52.80	53.50	-61.8	60,284	-0.10%
2023/12/26	23.1	50.79	29.4	50.73	50.80	-6.3	57,039	-0.01%
2023/12/25	10.1	50.04	79	50.27	50.20	-68.9	56,588	-0.12%
2023/12/22	1	49.50	51	49.50	50.00	-50	56,655	-0.09%
2023/12/21	88	49.05	2	49.40	49.40	86	56,926	0.15%
2023/12/20	75	49.61	0	0.00	49.85	75	56,582	0.13%
2023/12/19	4.1	49.65	0	0.00	50.00	4.1	56,166	0.01%
2023/12/18	125	50.10	133	50.41	50.60	-8	55,779	-0.01%	大買/大賣/
2023/12/15	0	0.00	37.5	50.67	50.70	-37.5	55,304	-0.07%
2023/12/14	1.1	50.29	20.3	50.30	50.40	-19.2	54,273	-0.04%
2023/12/13	6	49.82	6.2	50.01	50.20	-0.2	54,124	0.00%
2023/12/12	0	0.00	7	49.61	49.90	-7	54,014	-0.01%
2023/12/11	3	48.93	4	49.06	49.05	-1	53,655	0.00%
2023/12/08	5.1	48.67	75	48.82	48.55	-69.9	53,900	-0.13%
2023/12/07	58.3	48.56	2	48.53	48.45	56.3	53,944	0.10%
2023/12/06	19.5	49.00	9	49.16	48.90	10.5	53,771	0.02%
2023/12/05	7.1	49.31	23.1	49.42	49.20	-16.1	53,612	-0.03%
2023/12/04	9	50.05	12.2	50.06	50.20	-3.2	53,277	-0.01%
2023/12/01	2	49.28	46	49.42	49.70	-44	53,189	-0.08%
2023/11/30	13	49.05	45	48.95	48.90	-32	52,849	-0.06%
2023/11/29	81	49.60	41	49.22	49.20	40	51,770	0.08%
2023/11/28	100.2	49.12	96	49.48	49.05	4.2	51,238	0.01%
2023/11/27	99.3	49.98	18.2	50.01	49.50	81.1	50,966	0.16%
2023/11/24	58	50.88	109	50.63	50.30	-51	50,546	-0.10%	大賣/
2023/11/22	7.2	49.60	13	50.02	50.00	-5.8	50,133	-0.01%
2023/11/21	101	50.32	37	50.24	50.30	64	49,710	0.13%	大買/
2023/11/20	106	50.22	21.1	50.41	50.30	84.9	49,228	0.17%	大買/
2023/11/17	32	49.62	167.6	49.74	49.75	-135.6	48,277	-0.28%	大賣/鉅額交易
2023/11/16	17	48.73	5	48.88	48.80	12	46,914	0.03%
2023/11/15	2	48.93	39	49.06	49.10	-37	46,783	-0.08%
2023/11/14	11	48.49	4	48.34	48.55	7	46,177	0.02%
2023/11/13	109	49.23	15	49.18	48.95	94	46,405	0.20%	大買/
2023/11/10	3	48.48	3	48.50	48.55	0	46,824	0.00%
2023/11/09	10	48.41	26	48.51	48.60	-16	46,765	-0.03%
2023/11/08	18.1	48.72	158	48.62	48.50	-139.9	46,739	-0.30%	大賣/鉅額交易
2023/11/07	19	49.03	22	48.93	49.40	-3	46,051	-0.01%
2023/11/06	166	49.74	247.5	49.47	49.40	-81.5	46,152	-0.18%	大買/大賣/
2023/11/03	10.5	49.07	65.9	49.14	49.40	-55.4	45,578	-0.12%
2023/11/02	13	48.14	28	47.96	48.25	-15	45,131	-0.03%
2023/11/01	2	46.75	21	46.71	47.00	-19	44,734	-0.04%
2023/10/31	27	46.30	8	46.31	46.20	19	44,740	0.04%
2023/10/30	21	46.42	2	46.63	46.40	19	44,581	0.04%
2023/10/27	41.1	46.78	29	46.68	46.60	12.1	44,409	0.03%
2023/10/26	249.4	46.88	184	47.20	46.80	65.4	44,583	0.15%	大買/大賣/
2023/10/25	1	49.10	32	49.01	49.05	-31	43,762	-0.07%
2023/10/24	20.6	47.99	17	48.06	48.30	3.6	43,877	0.01%
2023/10/23	6.1	48.76	25	48.75	48.60	-18.9	43,335	-0.04%
2023/10/20	19	49.18	58	49.28	48.70	-39	43,167	-0.09%
2023/10/19	13	48.96	123.7	49.19	49.30	-110.7	42,417	-0.26%	大賣/鉅額交易
2023/10/18	101	48.90	94.3	48.80	48.45	6.7	42,333	0.02%	大買/
2023/10/17	111	47.95	97.1	48.08	48.20	13.9	41,632	0.03%	大買/
2023/10/16	1	46.20	12	47.18	47.15	-11	40,684	-0.03%
2023/10/13	2	46.90	6	46.82	47.00	-4	40,088	-0.01%
2023/10/12	3	46.78	11.2	46.88	47.00	-8.1	40,182	-0.02%
2023/10/11	42	46.37	85.5	46.33	46.90	-43.5	40,418	-0.11%
2023/10/06	2	45.18	1	45.40	45.20	1	39,960	0.00%
2023/10/05	1	45.20	6	44.98	45.15	-5	40,703	-0.01%
2023/10/04	25.3	44.15	1	44.25	44.10	24.3	40,473	0.06%
2023/10/03	1	45.35	22	45.77	45.25	-21	40,118	-0.05%
2023/10/02	0	0.00	5.1	45.70	45.75	-5.1	40,401	-0.01%
2023/09/28	1	45.05	90	45.11	45.20	-89	40,655	-0.22%
2023/09/27	46.1	44.20	0	0.00	44.40	46.1	40,657	0.11%
2023/09/26	147.5	45.10	0	0.00	44.75	147.5	40,522	0.36%	大買/鉅額交易
2023/09/25	35.5	45.61	13	45.84	45.65	22.5	40,565	0.06%
2023/09/22	9.3	45.24	12	45.33	45.35	-2.7	40,713	-0.01%
2023/09/21	2.3	45.67	0	0.00	45.65	2.3	41,037	0.01%
2023/09/20	7	45.94	1	45.95	45.90	6	41,077	0.01%
2023/09/19	6	46.33	4	46.38	46.20	2	42,706	0.00%
2023/09/18	29	46.73	4.1	46.85	46.50	25	43,828	0.06%
2023/09/15	27	47.27	9	47.09	47.60	18	44,489	0.04%
2023/09/14	1	47.35	6	47.36	47.35	-5	44,912	-0.01%
2023/09/13	10.5	47.15	10	47.19	47.10	0.5	45,178	0.00%
2023/09/12	5	46.39	12	46.50	46.80	-7	45,848	-0.02%
2023/09/11	5.1	46.00	3	45.97	46.05	2.1	46,517	0.00%
2023/09/08	1	45.50	7	45.53	45.70	-6	46,937	-0.01%
2023/09/07	10	45.99	2.5	45.93	45.75	7.5	47,520	0.02%
2023/09/06	10	46.58	17.2	46.54	46.70	-7.2	47,631	-0.02%
2023/09/05	5	46.21	10.1	46.20	46.55	-5.1	47,864	-0.01%
2023/09/04	1	45.95	2.4	45.94	46.00	-1.4	47,972	0.00%
2023/09/01	1.5	45.85	3	46.02	45.95	-1.5	48,286	0.00%
2023/08/31	99.2	46.37	30.8	46.15	45.50	68.4	48,367	0.14%
2023/08/30	5	45.92	17	46.00	46.40	-12	47,763	-0.03%
2023/08/29	34	45.37	4	45.26	45.30	30	47,760	0.06%
2023/08/28	21.1	45.26	18	45.53	44.80	3.1	48,065	0.01%
2023/08/25	2.3	43.78	0	0.00	43.50	2.3	48,382	0.00%
2023/08/24	8	43.96	3	44.07	44.35	5	48,687	0.01%
2023/08/23	6.1	43.31	6	43.27	43.40	0.1	49,413	0.00%
2023/08/22	5.4	43.73	2	43.75	43.60	3.4	50,899	0.01%
2023/08/21	6.2	43.69	10.1	43.96	43.65	-3.9	51,292	-0.01%
2023/08/18	8	43.89	13	44.12	43.80	-5	51,363	-0.01%
2023/08/17	30	42.94	11.5	42.79	43.60	18.5	51,423	0.04%
2023/08/16	42.3	43.94	17	43.93	43.75	25.3	51,756	0.05%
2023/08/15	6.1	45.19	4.5	45.34	45.45	1.6	51,372	0.00%
2023/08/14	1.1	45.00	1	44.95	45.00	0.1	51,747	0.00%
2023/08/11	2	45.38	3	45.55	45.35	-1	51,960	0.00%
2023/08/10	19.1	45.20	11	45.20	45.15	8.1	52,309	0.02%
2023/08/09	14	45.42	1	45.40	45.60	13	52,419	0.02%
2023/08/08	23	45.88	16	45.62	45.55	7	52,596	0.01%
2023/08/07	1.2	46.41	0.1	46.60	46.40	1.1	52,111	0.00%
2023/08/04	4.4	46.32	2	46.55	46.50	2.4	52,100	0.00%
2023/08/02	4.4	46.85	22	46.98	46.65	-17.7	51,910	-0.03%
2023/08/01	20	46.92	10	47.00	47.00	10	51,793	0.02%
2023/07/31	6	46.85	12	46.99	47.00	-6	51,742	-0.01%
2023/07/28	19.5	46.93	19.8	46.94	47.05	-0.3	51,299	0.00%
2023/07/27	8	46.10	6	46.09	46.15	2	50,951	0.00%
2023/07/26	13.3	45.41	15	45.50	45.10	-1.7	50,457	0.00%
2023/07/25	2.2	45.61	21	45.30	45.65	-18.8	50,792	-0.04%
2023/07/24	24	45.21	42	45.11	45.05	-18	51,237	-0.04%
2023/07/21	35.9	44.99	8	45.16	45.20	27.9	51,512	0.05%
2023/07/20	82	46.36	9	46.21	46.10	73	50,891	0.14%
2023/07/19	19.2	47.65	0	0.00	47.50	19.2	50,217	0.04%
2023/07/18	6	48.22	6	48.33	48.20	0	50,068	0.00%
2023/07/17	42.1	47.91	49	48.26	48.45	-6.9	50,269	-0.01%
2023/07/14	9	48.27	18	48.58	48.25	-9	50,198	-0.02%
2023/07/13	28.9	47.80	7.2	47.77	47.50	21.7	49,948	0.04%
2023/07/12	20.5	47.71	2.6	47.78	47.75	17.9	49,589	0.04%
2023/07/11	5	48.37	0	0.00	48.50	5	49,285	0.01%
2023/07/10	14.2	48.19	1	48.05	48.10	13.2	49,409	0.03%
2023/07/07	9.3	48.41	5.2	48.25	48.35	4.1	49,440	0.01%
2023/07/06	8.5	48.38	3	48.52	48.15	5.5	49,485	0.01%
2023/07/05	39.3	48.55	15.5	48.41	48.35	23.8	49,102	0.05%
2023/07/04	78.5	48.59	70	48.69	48.80	8.5	48,930	0.02%
2023/07/03	26.5	48.61	8	48.49	48.25	18.4	48,882	0.04%
2023/06/30	24.2	48.31	2.5	48.19	48.50	21.7	48,650	0.04%
2023/06/29	42.3	48.73	1.9	49.06	48.50	40.4	48,579	0.08%
2023/06/28	12.2	49.20	4	49.26	49.10	8.2	48,786	0.02%
2023/06/27	105.9	49.31	52.8	49.54	49.05	53.1	49,055	0.11%	大買/
2023/06/26	18.6	53.31	11	53.28	53.30	7.6	47,546	0.02%
2023/06/21	31.3	53.20	49	53.57	53.90	-17.8	46,775	-0.04%
2023/06/20	12.1	53.70	7	53.71	53.70	5.1	46,307	0.01%
2023/06/19	65.5	53.63	77	54.10	53.80	-11.5	46,071	-0.02%
2023/06/16	74	53.79	33	54.27	54.50	41	46,110	0.09%
2023/06/15	8.2	54.29	88.1	54.22	54.50	-79.9	45,776	-0.17%
2023/06/14	3	53.40	36	53.46	53.50	-33	46,053	-0.07%
2023/06/13	2	53.20	102	53.13	53.20	-100	45,842	-0.22%	大賣/
2023/06/12	0	0.00	11	52.41	52.60	-11	45,704	-0.02%
2023/06/09	2.2	52.07	14.6	52.08	52.30	-12.4	46,070	-0.03%
2023/06/08	3	51.43	23.1	51.55	51.50	-20.1	46,038	-0.04%
2023/06/07	2	50.80	21.9	51.36	51.30	-19.9	46,155	-0.04%
2023/06/06	3.1	50.57	2.7	50.50	50.50	0.4	47,160	0.00%
2023/06/05	8.5	50.98	3.7	51.06	50.90	4.8	47,397	0.01%
2023/06/02	7.4	51.15	17	51.26	51.40	-9.6	47,651	-0.02%
2023/06/01	22.1	50.64	0.5	50.70	50.80	21.6	47,768	0.05%
2023/05/31	22	51.64	24.1	51.48	51.80	-2.1	47,455	0.00%
2023/05/30	12	51.58	19	51.54	51.60	-7	46,410	-0.02%
2023/05/29	15	51.77	36	51.68	51.20	-21	47,045	-0.04%
2023/05/26	37	50.40	90.3	50.28	50.40	-53.3	46,757	-0.11%
2023/05/25	12	48.86	10	48.90	48.90	2	45,807	0.00%
2023/05/24	5.3	48.91	2	49.00	49.15	3.3	45,945	0.01%
2023/05/23	24.4	48.97	0	0.00	48.90	24.4	45,974	0.05%
2023/05/22	70.4	48.78	3.8	48.79	48.90	66.6	46,090	0.14%
2023/05/19	1.4	49.96	9	50.02	50.00	-7.6	45,463	-0.02%
2023/05/18	0	50.20	38.3	49.94	50.20	-38.3	45,500	-0.08%
2023/05/17	96.1	49.08	49	49.12	49.25	47.1	45,719	0.10%
2023/05/16	1.2	48.73	2.2	48.70	48.80	-1	45,591	0.00%
2023/05/15	11.2	48.07	0	48.75	48.10	11.2	45,954	0.02%
2023/05/12	9	49.26	0	0.00	48.70	9	46,241	0.02%
2023/05/11	9	49.26	0	0.00	49.20	9	46,538	0.02%
2023/05/10	10.2	49.38	0	0.00	49.45	10.2	47,649	0.02%
2023/05/09	1.5	50.13	4	49.96	49.95	-2.5	48,103	-0.01%
2023/05/08	4.1	50.03	10.1	50.21	50.00	-6	48,795	-0.01%
2023/05/05	20.2	49.56	20	49.84	49.60	0.2	49,380	0.00%
2023/05/04	7.3	49.58	3	49.68	49.65	4.3	50,924	0.01%
2023/05/03	0.1	49.65	0	0.00	49.95	0.1	52,390	0.00%
2023/05/02	2	49.30	4	49.76	49.85	-2	54,196	0.00%
2023/04/28	3	49.30	4	49.73	49.10	-1	58,002	0.00%
2023/04/27	13.2	48.72	17	49.00	48.85	-3.8	59,081	-0.01%
2023/04/26	4.4	48.01	9	48.37	48.40	-4.6	59,163	-0.01%
2023/04/25	20.7	48.79	4.7	48.67	48.50	16	59,177	0.03%
2023/04/24	22.3	49.55	20	49.61	49.60	2.3	59,153	0.00%
2023/04/21	11.3	50.30	4	51.13	50.10	7.3	59,515	0.01%
2023/04/20	6.4	50.79	215.2	50.80	50.70	-208.8	60,371	-0.35%	大賣/鉅額交易
2023/04/19	10.6	51.32	3	51.40	51.20	7.6	61,721	0.01%
2023/04/18	2	52.45	2	52.20	52.10	0	61,911	0.00%
2023/04/17	0.1	51.90	0.2	51.87	52.00	-0.2	61,725	0.00%
2023/04/14	56.1	51.49	4	51.53	51.30	52.1	61,602	0.08%
2023/04/13	3	51.60	4	51.60	51.60	-1	61,446	0.00%
2023/04/12	5.1	51.70	18	51.99	52.10	-12.9	61,319	-0.02%
2023/04/11	11.2	51.52	1.4	51.53	51.60	9.8	61,273	0.02%
2023/04/10	1.1	52.14	31	52.10	52.10	-29.9	61,424	-0.05%
2023/04/07	19	52.51	3	52.50	52.40	16	61,520	0.03%
2023/04/06	2.1	52.55	1	52.80	52.80	1.1	61,606	0.00%
2023/03/31	4	52.80	11	52.85	52.90	-7	61,721	-0.01%
2023/03/30	24.6	52.00	30	52.19	52.10	-5.4	61,947	-0.01%
2023/03/29	18.7	51.62	6	51.38	51.50	12.7	62,236	0.02%
2023/03/28	17.4	52.34	3	52.30	52.20	14.4	62,542	0.02%
2023/03/27	6	52.72	2	52.65	53.00	4	63,106	0.01%
2023/03/24	2.6	52.89	2.3	52.94	53.10	0.4	64,133	0.00%
2023/03/23	3	52.93	6.3	53.02	53.30	-3.3	64,055	-0.01%
2023/03/22	3	53.20	76.2	53.30	53.50	-73.2	63,972	-0.11%
2023/03/21	29.2	52.91	28.3	52.83	52.80	0.9	64,010	0.00%
2023/03/20	1	53.00	13.1	53.05	53.20	-12.1	63,684	-0.02%
2023/03/17	4.1	52.77	23.3	53.01	53.20	-19.1	63,549	-0.03%
2023/03/16	0.1	51.60	14	51.90	52.00	-13.9	63,275	-0.02%
2023/03/15	0.2	51.50	14.1	52.03	51.70	-13.9	63,887	-0.02%
2023/03/14	26.4	51.16	7	50.94	50.70	19.4	63,660	0.03%
2023/03/13	4.2	51.91	32.9	52.15	52.50	-28.7	63,199	-0.05%
2023/03/10	16.2	51.90	40	51.96	52.00	-23.8	63,256	-0.04%
2023/03/09	25	52.78	70.1	52.99	52.50	-45.1	63,730	-0.07%
2023/03/08	1	52.00	36.5	52.00	52.10	-35.5	63,064	-0.06%
2023/03/07	7.6	51.37	9.1	51.72	51.60	-1.5	63,213	0.00%
2023/03/06	4	51.78	90	51.94	51.90	-86	63,796	-0.13%
2023/03/03	0	0.00	18.2	51.33	51.30	-18.2	63,470	-0.03%
2023/03/02	3.6	50.88	8.4	50.96	50.70	-4.8	63,498	-0.01%
2023/03/01	12.1	50.99	46.1	51.05	51.30	-34	63,593	-0.05%
2023/02/24	30.1	50.09	3	50.53	49.95	27.1	63,125	0.04%
2023/02/23	22	50.15	12	50.36	50.20	10	62,749	0.02%
2023/02/22	8.4	49.55	1	49.60	49.55	7.4	62,829	0.01%
2023/02/21	0	0.00	8	50.55	50.60	-8	63,543	-0.01%
2023/02/20	0.1	50.60	13.1	50.62	50.50	-13	65,229	-0.02%
2023/02/17	6	49.60	6	49.88	50.00	0	67,684	0.00%
2023/02/16	20	50.14	7	50.13	50.10	13	69,167	0.02%
2023/02/15	13	50.05	18	50.01	49.90	-5	71,420	-0.01%
2023/02/14	8	50.11	46.2	50.27	50.40	-38.2	71,578	-0.05%
2023/02/13	39.2	49.68	16.1	49.83	49.75	23.1	72,621	0.03%
2023/02/10	1	50.60	128.4	50.96	50.80	-127.4	72,705	-0.18%	大賣/鉅額交易
2023/02/09	3.1	50.53	24.1	50.60	50.50	-21	72,930	-0.03%
2023/02/08	10.2	49.86	43.4	50.41	50.50	-33.2	72,529	-0.05%
2023/02/07	16	48.74	14	48.81	49.15	2	71,599	0.00%
2023/02/06	11.1	49.35	15	49.36	49.05	-3.9	71,350	-0.01%
2023/02/03	8.5	50.11	17	50.12	50.10	-8.5	70,869	-0.01%
2023/02/02	8	50.14	166.2	50.20	50.40	-158.2	70,674	-0.22%	大賣/鉅額交易
2023/02/01	7	49.22	48.9	49.36	49.25	-41.8	69,674	-0.06%
2023/01/31	4.1	48.91	95.6	48.67	48.80	-91.5	69,277	-0.13%
2023/01/30	26.1	48.16	178.6	48.21	48.80	-152.5	68,718	-0.22%	大賣/鉅額交易
2023/01/17	37.6	45.51	126.1	45.75	45.95	-88.5	65,912	-0.13%	大賣/
2023/01/16	20.2	44.87	22.5	45.03	44.90	-2.3	65,567	0.00%
2023/01/13	15.8	45.47	17	45.40	45.40	-1.3	65,969	0.00%
2023/01/12	12	44.99	20.2	45.20	45.15	-8.2	66,748	-0.01%
2023/01/11	15	45.22	30.1	45.23	45.15	-15.1	66,958	-0.02%
2023/01/10	55.2	44.69	132	44.87	45.00	-76.8	66,886	-0.11%	大賣/
2023/01/09	6.3	43.82	59.1	44.08	44.50	-52.8	66,611	-0.08%
2023/01/06	19	41.78	43.8	41.68	42.40	-24.8	66,566	-0.04%
2023/01/05	7.1	41.54	2	41.65	41.25	5.1	66,827	0.01%
2023/01/04	2	41.50	3.3	41.33	41.05	-1.2	67,740	0.00%
2023/01/03	1	41.10	4.2	40.73	41.40	-3.2	68,970	0.00%
2022/12/30	35.5	40.95	3.2	41.30	40.70	32.3	69,173	0.05%
2022/12/29	3.1	40.64	28	40.48	40.75	-24.9	69,611	-0.04%
2022/12/28	15	40.97	1	40.80	40.80	14	70,633	0.02%
2022/12/27	13.1	42.06	11	42.35	41.85	2.1	71,055	0.00%
2022/12/26	3.3	41.73	8.5	41.86	41.90	-5.3	71,628	-0.01%
2022/12/23	35	41.88	0	0.00	41.95	35	72,605	0.05%
2022/12/22	1	42.70	17	42.78	42.85	-16	72,816	-0.02%
2022/12/21	16.5	42.09	8	41.90	42.00	8.5	73,160	0.01%
2022/12/20	15	42.35	16	42.57	41.85	-1	72,984	0.00%
2022/12/19	27.1	43.08	15	43.12	42.95	12.1	72,774	0.02%
2022/12/16	12.1	43.39	7	43.41	44.30	5.1	72,147	0.01%
2022/12/15	40.2	44.21	32	44.12	44.25	8.2	71,487	0.01%
2022/12/14	2.1	43.97	8	44.34	44.45	-5.9	71,689	-0.01%
2022/12/13	18	43.98	13	43.75	43.80	5	71,500	0.01%
2022/12/12	5	43.46	12	43.35	43.50	-7	71,117	-0.01%
2022/12/09	11	43.43	24	43.45	43.50	-13	71,659	-0.02%
2022/12/08	115.3	42.69	25	42.63	42.50	90.3	71,457	0.13%	大買/
2022/12/07	21.3	43.96	38	44.17	43.65	-16.7	71,083	-0.02%
2022/12/06	27.5	44.92	2.8	45.02	44.50	24.7	70,474	0.04%
2022/12/05	15.5	45.64	4	45.68	45.40	11.5	70,948	0.02%
2022/12/02	29	45.06	23	45.36	45.50	6	71,065	0.01%
2022/12/01	43	45.87	19	45.99	45.60	24	71,111	0.03%
2022/11/30	11	44.65	8	44.90	45.80	3	70,516	0.00%
2022/11/29	29.1	44.18	20	44.51	44.65	9.1	70,966	0.01%
2022/11/28	55.6	44.52	1	44.35	44.40	54.6	70,825	0.08%
2022/11/25	4	45.79	64.7	45.94	45.80	-60.7	70,190	-0.09%
2022/11/24	5	45.87	5	45.94	46.20	0	70,411	0.00%
2022/11/23	10.1	46.33	25.2	46.23	46.10	-15.1	70,364	-0.02%
2022/11/22	8	45.93	10.3	45.92	46.10	-2.3	70,899	0.00%
2022/11/21	11.1	45.69	38	45.67	45.65	-26.9	70,507	-0.04%
2022/11/18	34	45.93	40	45.93	45.60	-6	70,432	-0.01%
2022/11/17	50	45.07	88	44.93	45.60	-38	69,792	-0.05%
2022/11/16	160.1	46.07	57	45.40	45.25	103.1	69,233	0.15%	大買/鉅額交易
2022/11/15	34.4	46.47	156	46.23	46.60	-121.7	67,956	-0.18%	大賣/鉅額交易
2022/11/14	10	44.57	117	44.64	44.90	-107	65,288	-0.16%	大賣/鉅額交易
2022/11/11	67.1	44.42	166.9	44.45	44.00	-99.8	63,764	-0.16%	大賣/
2022/11/10	23.2	41.21	33	41.15	41.65	-9.8	61,345	-0.02%
2022/11/09	47	41.29	55.5	41.18	41.45	-8.5	61,188	-0.01%
2022/11/08	29.2	40.20	50.2	40.10	40.15	-21	60,949	-0.03%
2022/11/07	18	39.96	41.3	39.98	40.05	-23.3	61,076	-0.04%
2022/11/04	22	38.76	14	38.89	38.90	8	61,185	0.01%
2022/11/03	21	38.89	1	38.85	39.00	20	61,675	0.03%
2022/11/02	0	0.00	59	39.31	39.35	-59	62,032	-0.10%
2022/11/01	21.1	38.95	4	39.21	39.05	17.1	62,539	0.03%
2022/10/31	29	39.08	14	39.12	39.10	15	64,566	0.02%
2022/10/28	12.2	38.57	3	38.38	38.30	9.2	64,934	0.01%
2022/10/27	15.1	38.64	17.1	38.83	39.25	-2	64,783	0.00%
2022/10/26	78	38.65	93	38.54	38.10	-15	64,467	-0.02%
2022/10/25	14.4	39.74	28.1	39.71	39.45	-13.7	63,463	-0.02%
2022/10/24	22.5	39.93	38	40.15	39.40	-15.5	63,758	-0.02%
2022/10/21	19.2	39.28	31	39.26	39.05	-11.8	64,517	-0.02%
2022/10/20	13	38.96	36.5	39.14	39.50	-23.5	64,802	-0.04%
2022/10/19	17	38.53	35	38.39	38.20	-18	65,570	-0.03%
2022/10/18	6.1	38.30	7	38.51	38.25	-0.9	66,109	0.00%
2022/10/17	29	37.58	7	37.26	37.75	22	66,884	0.03%
2022/10/14	14	38.06	39.2	38.35	38.70	-25.2	67,924	-0.04%
2022/10/13	222.2	36.33	44	36.64	36.40	178.2	67,231	0.26%	大買/鉅額交易
2022/10/12	12	35.63	19	36.21	36.70	-7	66,889	-0.01%
2022/10/11	58.2	35.83	14	36.05	35.40	44.2	67,061	0.07%
2022/10/07	22.3	38.26	4	38.23	38.05	18.3	66,992	0.03%
2022/10/06	1	38.55	10	38.77	38.95	-9	67,981	-0.01%
2022/10/05	126.2	38.61	78	38.65	38.30	48.2	68,905	0.07%	大買/
2022/10/04	23.7	37.29	52	36.78	37.70	-28.3	69,360	-0.04%
2022/10/03	11.1	35.33	7	35.46	35.35	4.1	69,391	0.01%
2022/09/30	34.1	35.61	7.4	35.56	35.75	26.7	70,286	0.04%
2022/09/29	36	36.98	17	36.91	36.55	19	71,755	0.03%
2022/09/28	13.7	36.39	11	37.00	36.20	2.7	72,673	0.00%
2022/09/27	5.1	37.27	10	37.13	37.30	-4.9	72,864	-0.01%
2022/09/26	25.1	37.24	57	37.09	36.85	-31.9	73,987	-0.04%
2022/09/23	6.3	38.40	0.2	38.45	38.30	6.1	75,116	0.01%
2022/09/22	36.1	38.78	18	38.79	38.75	18.1	76,345	0.02%
2022/09/21	9	39.46	10	39.60	39.60	-1	76,558	0.00%
2022/09/20	0	0.00	1	40.20	40.15	-1	76,660	0.00%
2022/09/19	21.1	39.91	2	40.00	39.95	19.1	77,520	0.02%
2022/09/16	22	40.05	11	40.10	39.95	11	78,625	0.01%
2022/09/15	9	40.35	1	40.50	40.40	8	81,067	0.01%
2022/09/14	13	39.86	2	40.10	40.15	11	83,675	0.01%
2022/09/13	1	40.70	38	40.67	40.75	-37	84,943	-0.04%
2022/09/12	15	40.41	70	40.50	40.15	-55	86,336	-0.06%
2022/09/08	6.4	39.45	0	0.00	39.30	6.4	87,719	0.01%
2022/09/07	25	39.42	5	39.48	39.20	20	88,067	0.02%
2022/09/06	13	40.01	10	39.95	39.95	3	88,113	0.00%
2022/09/05	67.1	39.88	107	39.47	39.80	-39.9	88,579	-0.05%	大賣/
2022/09/02	1	40.60	5	40.52	40.50	-4	88,449	0.00%
2022/09/01	21.7	40.33	8	40.40	40.45	13.7	88,335	0.02%
2022/08/31	7	40.31	5.1	40.65	41.10	1.9	88,321	0.00%
2022/08/30	12	40.27	10	40.35	40.40	2	88,719	0.00%
2022/08/29	80	39.67	16	39.89	39.95	64	89,126	0.07%
2022/08/26	25	41.55	9	41.52	41.30	16	89,332	0.02%
2022/08/25	6	41.43	2.1	41.40	41.40	3.9	89,453	0.00%
2022/08/24	15	41.03	8	41.02	40.90	7	89,728	0.01%
2022/08/23	37.5	41.00	3	40.93	40.80	34.5	90,635	0.04%
2022/08/22	65.1	42.08	2.5	41.86	41.85	62.6	90,560	0.07%
2022/08/19	58	43.06	8.5	42.99	43.00	49.5	90,409	0.05%
2022/08/18	13	42.18	3	42.25	42.50	10	90,486	0.01%
2022/08/17	4	42.88	1	42.95	42.85	3	90,822	0.00%
2022/08/16	9	43.17	11.5	43.11	43.05	-2.5	91,227	0.00%
2022/08/15	93	43.37	63	43.36	43.50	30	91,178	0.03%
2022/08/12	69	41.88	43	42.25	42.35	26	90,654	0.03%
2022/08/11	8	41.67	52.1	41.67	41.70	-44.1	90,916	-0.05%
2022/08/10	50.1	40.28	1.6	40.26	40.30	48.5	91,136	0.05%
2022/08/09	26	40.66	14.2	40.80	41.05	11.8	91,634	0.01%
2022/08/08	21.4	41.18	14	41.18	41.05	7.4	92,554	0.01%
2022/08/05	40.5	41.66	82	41.74	42.15	-41.5	92,613	-0.04%
2022/08/04	24	39.71	38	39.93	40.00	-14	91,184	-0.02%
2022/08/03	33	39.08	80	39.15	39.30	-47	91,270	-0.05%
2022/08/02	35.1	39.13	14	39.23	39.10	21.1	91,943	0.02%
2022/08/01	19	40.00	7.1	40.16	40.30	11.9	91,812	0.01%
2022/07/29	7.1	39.86	49.3	39.88	40.15	-42.3	92,473	-0.05%
2022/07/28	58.2	39.59	65	39.75	38.80	-6.8	92,385	-0.01%
2022/07/27	66.1	39.18	81	38.93	39.45	-14.9	90,963	-0.02%
2022/07/26	98.2	39.01	49	38.68	38.60	49.2	90,552	0.05%
2022/07/25	57.2	40.64	8	40.64	40.50	49.2	90,980	0.05%
2022/07/22	28.3	42.44	44.5	42.43	42.45	-16.2	93,192	-0.02%
2022/07/21	14.3	41.84	46.4	42.05	42.80	-32.1	93,101	-0.03%
2022/07/20	25.1	40.71	26	40.79	40.75	-0.9	91,669	0.00%
2022/07/19	18.1	39.89	12	39.74	39.90	6.1	92,241	0.01%
2022/07/18	22.3	39.86	36	39.88	40.00	-13.7	92,149	-0.01%
2022/07/15	26.7	38.95	24	39.08	38.95	2.7	91,532	0.00%
2022/07/14	7.5	37.94	79.1	38.25	38.80	-71.7	91,037	-0.08%
2022/07/13	46	38.15	23.3	38.38	38.05	22.7	90,434	0.03%
2022/07/12	71.3	37.18	75	37.08	36.75	-3.7	89,725	0.00%
2022/07/11	213.1	38.75	251	38.78	38.60	-38	89,168	-0.04%	大買/大賣/
2022/07/08	40.1	40.22	23	40.18	39.70	17.1	88,916	0.02%
2022/07/07	16	39.07	124	38.34	39.85	-108	88,585	-0.12%	大賣/鉅額交易
2022/07/06	142	37.65	81	37.79	37.15	61	88,243	0.07%	大買/
2022/07/05	12.1	38.66	21	38.98	38.90	-8.9	89,430	-0.01%
2022/07/04	25.1	37.92	74.5	38.01	38.15	-49.4	89,550	-0.06%
2022/07/01	93.3	39.22	85	39.35	38.05	8.3	89,547	0.01%
2022/06/30	60.3	39.57	26	39.28	39.15	34.3	89,460	0.04%
2022/06/29	19.3	41.05	6	40.94	40.90	13.3	88,865	0.01%
2022/06/28	32	42.18	1.1	42.31	41.85	30.9	88,530	0.03%
2022/06/27	35.3	42.83	47	42.98	42.90	-11.7	88,711	-0.01%
2022/06/24	59.3	42.19	28	42.23	41.60	31.3	87,878	0.04%
2022/06/23	179.1	42.13	76.1	42.13	42.00	103	86,915	0.12%	大買/鉅額交易
2022/06/22	142.1	45.18	61	45.34	44.10	81.1	84,205	0.10%	大買/
2022/06/21	70.9	48.38	31.1	48.56	49.30	39.8	81,708	0.05%
2022/06/20	36.6	48.39	34	48.57	48.05	2.6	80,592	0.00%
2022/06/17	96.2	47.61	9	47.60	47.65	87.2	79,352	0.11%
2022/06/16	55	49.21	66	50.38	49.10	-11	77,670	-0.01%
2022/06/15	55	49.68	61	49.96	49.65	-6	77,684	-0.01%
2022/06/14	86.4	49.29	8.3	49.27	49.60	78.1	78,463	0.10%
2022/06/13	113.9	50.19	22	50.23	50.00	91.9	78,730	0.12%	大買/
2022/06/10	58	51.02	16.1	51.47	51.20	42	79,342	0.05%
2022/06/09	5	51.96	27	51.93	51.80	-22	79,621	-0.03%
2022/06/08	10.3	52.30	25	52.36	52.40	-14.7	79,745	-0.02%
2022/06/07	10.6	51.53	5	51.70	51.70	5.6	80,178	0.01%
2022/06/06	2.2	51.66	121	51.63	52.00	-118.8	80,800	-0.15%	大賣/鉅額交易
2022/06/02	9.5	50.82	3	50.80	50.70	6.5	82,277	0.01%
2022/06/01	4.1	51.23	84.4	51.52	51.20	-80.4	83,240	-0.10%
2022/05/31	3	50.97	78	51.13	51.40	-75	83,107	-0.09%
2022/05/30	9	50.84	10	50.86	51.00	-1	82,373	0.00%
2022/05/27	14	50.06	15	50.10	50.20	-1	82,395	0.00%
2022/05/26	4	49.88	58	49.97	49.40	-54	83,611	-0.06%
2022/05/25	76	48.74	62	49.15	49.35	14	84,752	0.02%
2022/05/24	23.1	49.58	13	49.64	49.00	10.1	85,590	0.01%
2022/05/23	10	50.50	23	50.47	50.30	-13	85,351	-0.02%
2022/05/20	7	50.80	7	50.89	50.70	0	86,363	0.00%
2022/05/19	39	50.00	19.1	50.08	50.80	19.9	86,734	0.02%
2022/05/18	17	51.02	36	51.00	50.90	-19	86,647	-0.02%
2022/05/17	7	50.14	86.7	50.05	50.10	-79.7	86,184	-0.09%
2022/05/16	23	49.92	55.2	49.92	49.45	-32.2	86,198	-0.04%
2022/05/13	9.6	48.84	144.1	48.74	48.85	-134.5	85,992	-0.16%	大賣/鉅額交易
2022/05/12	79.9	47.89	58.5	48.19	47.80	21.4	87,419	0.02%
2022/05/11	67.3	48.62	56	48.86	48.65	11.3	87,657	0.01%
2022/05/10	15.1	47.81	25.2	48.04	48.90	-10.1	88,248	-0.01%
2022/05/09	9.6	48.32	9	48.66	47.90	0.6	88,567	0.00%
2022/05/06	8.4	47.95	21.2	48.16	48.55	-12.8	89,932	-0.01%
2022/05/05	83	49.28	108.7	49.45	49.10	-25.7	93,602	-0.03%	大賣/
2022/05/04	24	47.60	8.3	47.67	48.30	15.7	98,533	0.02%
2022/05/03	30.3	47.51	12	47.65	47.25	18.3	99,622	0.02%
2022/04/29	201.2	48.67	153	48.94	47.80	48.2	99,961	0.05%	大買/大賣/
2022/04/28	60	47.91	116.4	47.76	48.50	-56.4	98,239	-0.06%	大賣/
2022/04/27	29.7	43.82	96	43.93	44.40	-66.3	95,338	-0.07%
2022/04/26	19.5	45.65	6	45.89	45.75	13.5	94,848	0.01%
2022/04/25	111.7	45.86	15.4	45.67	45.50	96.3	95,604	0.10%	大買/
2022/04/22	113	47.28	14	47.40	47.65	99	96,363	0.10%	大買/
2022/04/21	22.1	48.06	29	48.07	48.05	-6.9	97,160	-0.01%
2022/04/20	62	47.47	15.5	47.32	47.65	46.5	98,134	0.05%
2022/04/19	16.1	46.85	11	46.95	46.65	5.1	98,307	0.01%
2022/04/18	21.6	46.33	16	46.44	46.20	5.5	97,878	0.01%
2022/04/15	84.5	47.14	9.4	47.12	47.05	75.1	98,290	0.08%
2022/04/14	98.1	48.38	43	48.51	48.25	55.1	98,468	0.06%
2022/04/13	36.8	48.40	18	48.27	48.50	18.8	98,752	0.02%
2022/04/12	91.4	47.45	22	47.42	47.30	69.4	98,609	0.07%
2022/04/11	211.7	48.78	41	48.51	48.20	170.7	98,012	0.17%	大買/鉅額交易
2022/04/08	80.8	50.07	15	50.09	50.00	65.8	97,134	0.07%
2022/04/07	121.5	50.15	13	50.18	50.00	108.5	96,408	0.11%	大買/鉅額交易
2022/04/06	162.3	51.29	20	51.12	51.10	142.3	95,398	0.15%	大買/鉅額交易
2022/04/01	154.8	52.72	9	52.82	52.90	145.8	94,556	0.15%	大買/鉅額交易
2022/03/31	13	53.95	6	53.95	54.00	7	93,922	0.01%
2022/03/30	17	54.24	62.6	54.19	54.50	-45.6	94,372	-0.05%
2022/03/29	21.1	53.59	24.3	53.77	53.70	-3.2	94,424	0.00%
2022/03/28	10	52.98	27	53.24	53.60	-17	95,144	-0.02%
2022/03/25	3.1	53.40	20	53.40	53.30	-17	95,747	-0.02%
2022/03/24	27	53.07	7	53.03	53.20	20	96,111	0.02%
2022/03/23	51.8	53.75	80.2	53.88	53.80	-28.4	96,730	-0.03%
2022/03/22	24.3	53.25	77	53.48	53.50	-52.7	97,970	-0.05%
2022/03/21	81.1	53.22	92.8	53.58	53.50	-11.7	98,729	-0.01%
2022/03/18	18.3	52.59	17	52.76	52.80	1.3	99,612	0.00%
2022/03/17	20	52.52	109.7	52.46	52.60	-89.7	100,265	-0.09%	大賣/
2022/03/16	41.1	50.53	35	50.51	50.80	6.1	100,993	0.01%
2022/03/15	141.8	50.94	13	50.58	50.40	128.8	104,354	0.12%	大買/鉅額交易
2022/03/14	30.3	52.32	5	52.60	52.50	25.3	104,810	0.02%
2022/03/11	70	52.49	18	52.56	52.50	52	106,404	0.05%
2022/03/10	25	53.17	110.1	53.10	52.80	-85.1	107,873	-0.08%	大賣/
2022/03/09	18.2	51.29	99.3	51.50	51.80	-81.1	109,326	-0.07%
2022/03/08	126.3	50.15	39.2	49.91	49.70	87.1	112,854	0.08%	大買/
2022/03/07	189.8	51.92	44.8	51.76	51.60	145	114,389	0.13%	大買/鉅額交易
2022/03/04	81.2	53.42	11	53.54	53.40	70.2	117,232	0.06%
2022/03/03	28	54.17	15	54.17	54.20	13	118,331	0.01%
2022/03/02	50.3	53.35	12	53.37	53.60	38.3	120,587	0.03%
2022/03/01	58.7	53.82	68	54.04	54.10	-9.3	120,752	-0.01%
2022/02/25	36.2	52.31	24	52.48	52.10	12.2	120,352	0.01%
2022/02/24	43	52.30	48.5	51.99	51.80	-5.6	120,837	0.00%
2022/02/23	12.1	53.28	59	52.97	53.60	-46.9	121,597	-0.04%
2022/02/22	59.1	52.91	4.1	52.84	52.80	54.9	126,806	0.04%
2022/02/21	29.3	53.75	16	53.58	53.80	13.3	126,322	0.01%
2022/02/18	167.1	53.77	31	53.62	53.70	136.1	126,895	0.11%	大買/鉅額交易
2022/02/17	14.4	54.55	14	54.44	54.40	0.4	126,777	0.00%
2022/02/16	24.2	54.39	24.1	54.65	54.10	0.1	126,890	0.00%
2022/02/15	48.2	53.60	100	53.66	53.50	-51.9	127,190	-0.04%
2022/02/14	215.2	53.35	128.1	53.59	53.00	87.1	127,322	0.07%	大買/大賣/
2022/02/11	82.6	55.53	19	55.64	55.40	63.6	126,776	0.05%
2022/02/10	48.4	55.69	41	55.72	55.80	7.4	129,190	0.01%
2022/02/09	50.7	56.09	25.4	56.28	56.00	25.3	130,748	0.02%
2022/02/08	193.5	55.16	35	55.25	55.40	158.5	132,126	0.12%	大買/鉅額交易
2022/02/07	326.6	54.98	266	54.67	54.50	60.6	130,968	0.05%	大買/大賣/
2022/01/26	256.7	57.54	94	57.75	57.30	162.7	127,475	0.13%	大買/鉅額交易
2022/01/25	60.8	61.67	38.5	61.81	61.50	22.3	124,078	0.02%
2022/01/24	99.4	62.01	42.1	62.29	62.60	57.3	124,167	0.05%
2022/01/21	33.4	62.81	10.1	62.86	62.80	23.4	126,229	0.02%
2022/01/20	3	63.17	19	63.34	63.50	-16	129,388	-0.01%
2022/01/19	80.1	63.02	93	63.05	62.80	-12.9	131,783	-0.01%
2022/01/18	58.2	64.11	61.2	64.34	63.80	-3	133,513	0.00%
2022/01/17	42.4	63.83	89.7	63.77	64.30	-47.3	133,934	-0.04%
2022/01/14	109.1	62.76	23.2	62.99	62.70	85.9	133,076	0.06%	大買/
2022/01/13	25.1	63.08	38	63.09	63.30	-12.9	133,727	-0.01%
2022/01/12	29.4	62.11	3	61.90	61.90	26.4	134,300	0.02%
2022/01/11	9.2	62.13	22.1	62.10	62.10	-12.9	134,797	-0.01%
2022/01/10	45.8	62.08	20.6	62.19	62.10	25.2	136,056	0.02%
2022/01/07	55	62.83	33	62.98	62.60	22	138,016	0.02%
2022/01/06	52.7	62.54	14	62.55	62.70	38.7	138,342	0.03%
2022/01/05	18	63.31	20	63.26	63.10	-2	140,803	0.00%
2022/01/04	33.1	63.13	72.2	63.02	63.00	-39.1	142,125	-0.03%
2022/01/03	49.2	63.77	43.2	63.97	63.40	6	142,150	0.00%
2021/12/30	10	64.99	27.1	65.04	65.00	-17.1	142,670	-0.01%
2021/12/29	19.5	64.94	13.5	65.05	65.00	6.1	144,067	0.00%
2021/12/28	14	64.90	39	64.96	64.70	-25	146,351	-0.02%
2021/12/27	14	64.40	19	64.48	64.30	-5	147,205	0.00%
2021/12/24	25	64.48	56	64.50	64.30	-31	148,817	-0.02%
2021/12/23	19.1	64.11	28.5	64.23	63.90	-9.4	149,574	-0.01%
2021/12/22	56.3	63.62	36	63.75	63.70	20.3	152,017	0.01%
2021/12/21	35	63.01	26.6	62.95	62.90	8.5	151,982	0.01%
2021/12/20	24.9	62.17	10	62.19	62.20	14.9	152,255	0.01%
2021/12/17	78.1	62.33	6	62.45	62.30	72.1	153,319	0.05%
2021/12/16	32	63.58	47	63.70	63.00	-15	153,838	-0.01%
2021/12/15	32	62.79	10.1	63.03	62.70	21.9	154,296	0.01%
2021/12/14	55.5	62.27	17	62.24	62.40	38.5	155,547	0.02%
2021/12/13	63.6	63.17	16.1	63.25	62.80	47.5	156,171	0.03%
2021/12/10	97	63.38	167	63.10	63.50	-70	156,163	-0.04%	大賣/
2021/12/09	144.7	64.77	68.2	64.72	64.00	76.5	156,279	0.05%	大買/
2021/12/08	104.1	67.82	59	67.32	66.50	45.1	154,290	0.03%	大買/
2021/12/07	129.2	66.78	67	66.47	66.50	62.2	155,413	0.04%	大買/
2021/12/06	56.5	67.26	19	67.22	67.30	37.5	157,496	0.02%
2021/12/03	47.1	67.79	191.1	67.69	68.30	-144	161,427	-0.09%	大賣/鉅額交易
2021/12/02	157.3	67.49	156.3	67.47	66.70	1	163,851	0.00%	大買/大賣/
2021/12/01	183	65.08	150.1	65.81	67.00	32.9	168,400	0.02%	大買/大賣/
2021/11/30	175.2	64.73	91.6	64.61	63.70	83.6	174,492	0.05%	大買/
2021/11/29	35.1	61.88	38.4	62.20	62.40	-3.3	176,863	0.00%
2021/11/26	31.2	63.01	30.4	63.89	62.50	0.8	179,329	0.00%
2021/11/25	59	62.92	23	62.90	63.00	36	179,305	0.02%
2021/11/24	83	62.82	55	62.90	63.10	28	181,593	0.02%
2021/11/23	102.3	63.71	80	63.83	63.20	22.3	182,867	0.01%	大買/
2021/11/22	198	65.51	261.1	65.07	64.70	-63.1	184,922	-0.03%	大買/大賣/
2021/11/19	118.1	65.20	418.8	65.34	65.10	-300.7	186,137	-0.16%	大買/大賣/鉅額交易
2021/11/18	125.1	63.36	8.9	63.30	63.10	116.1	182,947	0.06%	大買/鉅額交易
2021/11/17	9.6	63.52	59	63.45	63.60	-49.5	184,279	-0.03%
2021/11/16	6.5	63.28	10.6	63.32	63.00	-4.1	184,786	0.00%
2021/11/15	29	63.16	14.1	63.15	63.40	15	186,481	0.01%
2021/11/12	35.5	63.10	161.2	63.40	62.60	-125.7	188,427	-0.07%	大賣/鉅額交易
2021/11/11	53.4	62.42	67	62.40	62.20	-13.6	189,154	-0.01%
2021/11/10	147.5	63.28	80	63.32	63.10	67.5	189,715	0.04%	大買/
2021/11/09	87.4	63.71	188.2	63.65	63.10	-100.8	191,332	-0.05%	大賣/
2021/11/08	60.1	61.88	88.3	61.79	62.50	-28.2	190,271	-0.01%
2021/11/05	238	60.72	169.1	60.30	60.40	69	190,764	0.04%	大買/大賣/
2021/11/04	33.1	58.88	36.1	58.87	58.60	-3	192,895	0.00%
2021/11/03	39	59.50	14.2	59.50	59.20	24.8	195,092	0.01%
2021/11/02	52	59.32	118.6	59.36	59.00	-66.6	199,333	-0.03%	大賣/
2021/11/01	67.1	57.85	25.2	57.96	57.60	41.9	204,102	0.02%
2021/10/29	138.5	58.41	122	58.30	58.00	16.5	207,060	0.01%	大買/大賣/
2021/10/28	163.8	60.45	55.6	60.14	59.80	108.2	207,601	0.05%	大買/鉅額交易
2021/10/27	41.6	60.92	102.7	60.93	61.90	-61.1	208,713	-0.03%	大賣/
2021/10/26	44	60.22	60.1	60.11	59.80	-16.1	216,764	-0.01%
2021/10/25	43.1	58.50	48.5	58.76	59.40	-5.5	221,055	0.00%
2021/10/22	45.1	57.66	15.2	57.85	58.30	29.9	222,346	0.01%
2021/10/21	54.1	58.31	33.1	58.31	58.00	21	222,596	0.01%
2021/10/20	57.2	59.27	54.3	59.17	58.70	2.9	222,697	0.00%
2021/10/19	33	59.22	43.5	59.43	59.60	-10.5	223,659	0.00%
2021/10/18	22.1	59.06	15	58.95	58.40	7.1	225,815	0.00%
2021/10/15	106.8	59.48	104.2	59.18	59.10	2.5	227,165	0.00%	大買/大賣/
2021/10/14	74	56.84	58	57.08	56.70	16	225,464	0.01%
2021/10/13	87.8	57.06	91.1	56.97	56.40	-3.3	225,859	0.00%
2021/10/12	124.8	58.96	21	58.84	58.50	103.8	226,298	0.05%	大買/鉅額交易
2021/10/08	50.3	61.54	45.5	61.81	61.10	4.8	226,624	0.00%
2021/10/07	72.4	61.98	37.1	61.57	62.50	35.4	226,702	0.02%
2021/10/06	66.6	60.46	49	59.87	59.90	17.6	228,538	0.01%
2021/10/05	49.2	60.19	52	59.72	61.10	-2.9	228,826	0.00%
2021/10/04	81	62.10	34	61.41	60.80	47	227,513	0.02%
2021/10/01	57.8	62.64	177.4	62.38	62.60	-119.6	226,925	-0.05%	大賣/鉅額交易
2021/09/30	26.8	63.76	21	63.52	64.00	5.8	226,314	0.00%
2021/09/29	127.2	63.43	18	63.25	63.00	109.2	226,711	0.05%	大買/鉅額交易
2021/09/28	73.2	65.56	103	65.63	65.30	-29.8	227,442	-0.01%	大賣/
2021/09/27	86.7	66.35	16.3	66.47	66.30	70.4	227,193	0.03%
2021/09/24	34.6	66.43	54.4	66.75	67.00	-19.8	227,197	-0.01%
2021/09/23	74	65.86	19	65.60	65.20	55	226,613	0.02%
2021/09/22	61.7	64.01	46	64.33	64.60	15.7	226,395	0.01%
2021/09/17	56	66.20	58	66.45	65.60	-2	224,836	0.00%
2021/09/16	117.1	66.47	131.2	66.70	66.20	-14.1	224,081	-0.01%	大買/大賣/
2021/09/15	69.2	66.06	40.1	65.81	65.60	29.1	224,225	0.01%
2021/09/14	108.5	66.20	81.6	66.29	66.00	26.9	225,039	0.01%	大買/
2021/09/13	99.8	67.29	62	67.63	66.80	37.8	223,865	0.02%
2021/09/10	275.2	68.23	227	68.38	68.20	48.2	223,169	0.02%	大買/大賣/
2021/09/09	362.2	67.00	352.2	67.25	67.50	10	221,764	0.00%	大買/大賣/
2021/09/08	191.6	66.40	255.5	66.11	65.80	-63.9	218,820	-0.03%	大買/大賣/
2021/09/07	236.8	68.49	204.8	68.52	68.20	32	215,053	0.01%	大買/大賣/
2021/09/06	472.3	69.88	361.6	70.22	69.90	110.7	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	369.4	68.32	504.5	67.89	70.00	-135.2	204,593	-0.07%	大買/大賣/鉅額交易
2021/09/02	217.4	65.30	308.5	65.54	64.00	-91.1	195,999	-0.05%	大買/大賣/
2021/09/01	128.5	63.87	194.9	63.96	64.10	-66.4	192,509	-0.03%	大買/大賣/
2021/08/31	64.6	62.20	72	62.14	63.10	-7.4	189,981	0.00%
2021/08/30	81	62.44	198.8	62.39	62.80	-117.8	190,031	-0.06%	大賣/鉅額交易
2021/08/27	98	60.97	133	61.28	61.70	-35	190,944	-0.02%	大賣/
2021/08/26	77.5	61.42	120.5	61.17	61.20	-43	194,441	-0.02%	大賣/
2021/08/25	211	59.74	219.5	59.85	60.00	-8.5	192,041	0.00%	大買/大賣/
2021/08/24	125.2	59.06	136.1	58.92	58.40	-10.9	190,862	-0.01%	大買/大賣/
2021/08/23	58	58.23	91.1	58.11	58.60	-33.1	191,231	-0.02%
2021/08/20	103.8	55.30	48.4	55.30	55.70	55.4	192,128	0.03%	大買/
2021/08/19	147.8	56.33	84	56.29	55.50	63.8	192,546	0.03%	大買/
2021/08/18	130.3	56.77	54.7	56.81	58.10	75.6	193,631	0.04%	大買/
2021/08/17	95.6	57.30	66	57.22	56.10	29.6	196,851	0.02%
2021/08/16	50.6	57.12	56.6	57.07	57.10	-6.1	196,980	0.00%
2021/08/13	130.8	58.84	87.1	58.57	57.60	43.8	197,048	0.02%	大買/
2021/08/12	60	60.63	45.3	60.41	60.10	14.7	196,154	0.01%
2021/08/11	60	59.84	131.1	59.64	59.90	-71.1	196,919	-0.04%	大賣/
2021/08/10	173.8	60.53	154.3	60.46	59.80	19.5	197,634	0.01%	大買/大賣/
2021/08/09	157.3	61.86	303.1	61.77	61.90	-145.8	196,248	-0.07%	大買/大賣/鉅額交易
2021/08/06	260.5	62.71	148.4	62.47	62.10	112.1	196,697	0.06%	大買/大賣/鉅額交易
2021/08/05	412.6	62.45	363.2	62.55	63.40	49.4	196,315	0.03%	大買/大賣/
2021/08/04	140.2	60.09	175	60.09	60.50	-34.9	194,189	-0.02%	大買/大賣/
2021/08/03	156.3	58.76	164.9	58.72	59.40	-8.6	193,725	0.00%	大買/大賣/
2021/08/02	228.3	58.53	147.1	58.47	57.50	81.1	191,338	0.04%	大買/大賣/
2021/07/30	437.5	58.03	778.2	57.79	57.80	-340.8	188,495	-0.18%	大買/大賣/鉅額交易
2021/07/29	121	54.27	193.9	54.48	54.60	-72.9	179,878	-0.04%	大買/大賣/
2021/07/28	87.3	51.31	82	51.47	51.80	5.2	176,069	0.00%
2021/07/27	41.1	53.48	16.1	53.72	53.10	25	178,514	0.01%
2021/07/26	26.1	53.86	124.7	53.95	53.70	-98.6	181,917	-0.05%	大賣/
2021/07/23	118	53.03	136	53.52	52.70	-18	187,218	-0.01%	大買/大賣/
2021/07/22	33.6	51.88	196	51.80	52.00	-162.4	188,632	-0.09%	大賣/鉅額交易
2021/07/21	171.2	51.26	99.3	51.44	50.80	72	190,095	0.04%	大買/
2021/07/20	59.3	52.46	38.1	52.38	52.40	21.2	195,256	0.01%
2021/07/19	110.2	52.81	50.1	52.75	52.60	60.1	200,696	0.03%	大買/
2021/07/16	208.4	53.43	127	53.85	53.70	81.4	203,949	0.04%	大買/大賣/
2021/07/15	28.5	54.68	116.2	54.97	55.10	-87.7	201,826	-0.04%	大賣/
2021/07/14	30.2	54.30	31	54.46	54.00	-0.8	200,744	0.00%
2021/07/13	88.1	54.59	255	54.43	53.90	-166.9	201,185	-0.08%	大賣/鉅額交易
2021/07/12	79	53.23	147	53.77	53.20	-68	201,242	-0.03%	大賣/
2021/07/09	107.2	52.30	123	52.23	52.20	-15.8	201,357	-0.01%	大買/大賣/
2021/07/08	134	53.20	23	53.36	53.10	111	205,296	0.05%	大買/鉅額交易
2021/07/07	26.1	53.54	29	53.59	53.60	-2.9	210,791	0.00%
2021/07/06	90.1	54.03	97.5	54.51	53.40	-7.5	211,289	0.00%
2021/07/05	175.2	54.42	229.5	54.54	54.40	-54.3	212,427	-0.03%	大買/大賣/
2021/07/02	33	52.57	40.6	52.39	52.60	-7.6	213,850	0.00%
2021/07/01	28.3	52.50	46	52.27	52.10	-17.7	214,474	-0.01%
2021/06/30	14.1	53.36	26.3	53.39	53.10	-12.2	214,764	-0.01%
2021/06/29	43.5	53.25	66.6	53.26	53.00	-23.1	214,644	-0.01%
2021/06/28	31	52.62	7.2	52.71	52.60	23.8	215,960	0.01%
2021/06/25	31.5	53.67	136	53.86	52.90	-104.5	217,559	-0.05%	大賣/鉅額交易
2021/06/24	75.3	53.15	67.4	53.21	53.00	7.8	218,122	0.00%
2021/06/23	78	52.25	210.9	52.43	53.00	-132.9	219,329	-0.06%	大賣/鉅額交易
2021/06/22	108.3	51.08	23.1	51.31	51.00	85.2	219,453	0.04%	大買/
2021/06/21	113.6	51.23	130	51.54	51.20	-16.4	219,966	-0.01%	大買/大賣/
2021/06/18	63.3	52.89	95.2	53.53	52.20	-31.9	220,846	-0.01%
2021/06/17	22	52.33	70	52.60	53.30	-48	221,630	-0.02%
2021/06/16	62.9	52.89	51.7	52.84	52.40	11.3	222,989	0.01%
2021/06/15	117	53.34	340.2	53.32	53.70	-223.3	223,236	-0.10%	大買/大賣/鉅額交易
2021/06/11	271.8	52.26	275	52.08	51.80	-3.2	222,026	0.00%	大買/大賣/
2021/06/10	115	51.26	187	51.23	51.50	-72	222,244	-0.03%	大買/大賣/
2021/06/09	289.6	50.93	59	50.99	50.70	230.6	221,925	0.10%	大買/鉅額交易
2021/06/08	199	52.55	150.3	52.23	52.20	48.7	221,461	0.02%	大買/大賣/
2021/06/07	405	52.58	174.2	52.51	52.30	230.8	223,670	0.10%	大買/大賣/鉅額交易
2021/06/04	307.8	53.41	190.1	53.09	53.00	117.7	223,801	0.05%	大買/大賣/鉅額交易
2021/06/03	76.2	53.58	290.8	54.19	55.00	-214.6	223,877	-0.10%	大賣/鉅額交易
2021/06/02	85.1	52.14	183	51.85	52.00	-98	221,041	-0.04%	大賣/
2021/06/01	254.1	52.80	219.4	52.48	52.20	34.7	224,901	0.02%	大買/大賣/
2021/05/31	474.3	52.72	295	52.80	53.00	179.3	228,735	0.08%	大買/大賣/鉅額交易
2021/05/28	270.1	52.08	185.1	52.52	52.40	85	230,090	0.04%	大買/大賣/
2021/05/27	150.2	50.76	191	50.96	50.60	-40.9	229,204	-0.02%	大買/大賣/
2021/05/26	241.4	52.38	154.5	51.92	51.30	86.9	229,354	0.04%	大買/大賣/
2021/05/25	144.1	51.03	337.6	51.25	51.90	-193.5	227,199	-0.09%	大買/大賣/鉅額交易
2021/05/24	28	47.77	49.1	47.90	48.70	-21.1	223,725	-0.01%
2021/05/21	36.1	47.32	101	47.51	46.95	-64.9	224,496	-0.03%	大賣/
2021/05/20	161.4	46.92	80.5	47.10	46.50	80.9	225,101	0.04%	大買/
2021/05/19	171.7	48.41	93	48.49	48.30	78.7	225,450	0.03%	大買/
2021/05/18	91.5	47.24	225.3	47.55	48.30	-133.8	226,715	-0.06%	大賣/鉅額交易
2021/05/17	283.4	44.87	264	44.55	43.95	19.4	227,959	0.01%	大買/大賣/
2021/05/14	205.7	48.66	143	47.90	46.80	62.7	226,508	0.03%	大買/大賣/
2021/05/13	713.3	47.50	751.2	47.53	47.55	-37.9	224,177	-0.02%	大買/大賣/
2021/05/12	474.4	46.65	395.7	47.19	46.35	78.7	221,624	0.04%	大買/大賣/
2021/05/11	268	49.68	201.3	49.38	49.00	66.7	219,733	0.03%	大買/大賣/
2021/05/10	136.2	53.13	98.1	53.16	52.50	38.1	219,044	0.02%	大買/
2021/05/07	98	53.51	197	53.66	54.00	-99	221,613	-0.04%	大賣/
2021/05/06	108.9	51.90	71.5	51.52	51.30	37.4	226,306	0.02%	大買/
2021/05/05	408.3	53.37	273.2	53.07	51.80	135.1	227,233	0.06%	大買/大賣/鉅額交易
2021/05/04	210	53.43	236	53.48	54.60	-26	229,142	-0.01%	大買/大賣/
2021/05/03	617.2	54.14	142.8	54.11	53.00	474.4	228,674	0.21%	大買/大賣/鉅額交易
2021/04/29	665.9	57.32	648.2	57.52	56.70	17.7	230,317	0.01%	大買/大賣/
2021/04/28	299.6	59.54	254.2	59.60	60.00	45.4	228,526	0.02%	大買/大賣/
2021/04/27	343.1	60.77	254.1	60.85	60.50	89	232,303	0.04%	大買/大賣/
2021/04/26	348.5	60.91	447.6	61.21	61.80	-99.1	236,109	-0.04%	大買/大賣/
2021/04/23	434.5	56.56	342.1	56.69	57.00	92.4	230,773	0.04%	大買/大賣/
2021/04/22	176.1	55.23	577.9	54.79	54.80	-401.8	228,997	-0.18%	大買/大賣/鉅額交易
2021/04/21	428	53.72	283.4	53.38	53.40	144.7	226,692	0.06%	大買/大賣/鉅額交易
2021/04/20	48.6	53.99	10	54.02	54.10	38.6	228,949	0.02%
2021/04/19	406	54.68	185	54.30	54.60	221	235,189	0.09%	大買/大賣/鉅額交易
2021/04/16	81	53.74	145.9	54.57	54.00	-64.9	240,137	-0.03%	大賣/
2021/04/15	85.1	52.65	86.3	52.66	53.10	-1.2	241,357	0.00%
2021/04/14	293.2	53.14	472.6	52.03	52.70	-179.4	241,522	-0.07%	大買/大賣/鉅額交易
2021/04/13	198.1	55.21	682.9	55.48	54.40	-484.8	240,762	-0.20%	大買/大賣/鉅額交易
2021/04/12	275.3	53.74	40.6	54.10	53.60	234.7	237,050	0.10%	大買/鉅額交易
2021/04/09	417.8	54.39	298.2	53.89	53.00	119.6	241,518	0.05%	大買/大賣/鉅額交易
2021/04/08	253.2	52.93	292.8	53.61	54.00	-39.7	243,006	-0.02%	大買/大賣/
2021/04/07	71.7	51.08	221.2	51.05	51.50	-149.5	239,782	-0.06%	大賣/鉅額交易
2021/04/06	99.1	51.09	65	50.94	50.70	34.1	242,246	0.01%
2021/04/01	41.1	50.72	43	50.51	50.50	-1.9	244,090	0.00%
2021/03/31	106.5	50.56	83	50.66	50.20	23.5	244,287	0.01%	大買/
2021/03/30	69.2	49.96	131.8	50.17	50.60	-62.6	242,849	-0.03%	大賣/
2021/03/29	150.9	50.20	135.5	49.94	49.35	15.4	242,308	0.01%	大買/大賣/
2021/03/26	264.8	49.66	221.7	49.76	49.75	43.2	243,398	0.02%	大買/大賣/
2021/03/25	198.8	47.83	124.1	48.29	48.65	74.7	243,884	0.03%	大買/大賣/
2021/03/24	59.7	47.47	17	47.73	47.15	42.7	245,038	0.02%
2021/03/23	170.3	48.97	203.5	48.77	48.50	-33.2	246,230	-0.01%	大買/大賣/
2021/03/22	174.4	46.73	203.9	47.36	48.20	-29.5	247,475	-0.01%	大買/大賣/
2021/03/19	41.6	46.18	26	46.11	46.05	15.6	249,146	0.01%
2021/03/18	73.7	47.55	66	47.62	47.05	7.7	249,945	0.00%
2021/03/17	192.6	48.24	161.4	47.92	48.00	31.2	253,779	0.01%	大買/大賣/
2021/03/16	47.3	48.24	37.3	48.47	48.30	10	259,559	0.00%
2021/03/15	145.3	48.46	114	48.22	48.15	31.3	263,046	0.01%	大買/大賣/
2021/03/12	181.3	49.47	112.5	49.36	49.10	68.8	267,717	0.03%	大買/大賣/
2021/03/11	158.6	48.32	172.1	48.36	48.65	-13.6	273,563	0.00%	大買/大賣/
2021/03/10	121.2	46.87	127	46.98	46.55	-5.8	277,768	0.00%	大買/大賣/
2021/03/09	198.9	45.74	137	45.86	46.35	61.9	281,584	0.02%	大買/大賣/
2021/03/08	72	47.19	58	46.62	46.10	14	279,964	0.01%
2021/03/05	300.4	47.36	217.9	47.44	47.05	82.5	279,670	0.03%	大買/大賣/
2021/03/04	268.3	49.85	76	49.75	49.05	192.3	280,814	0.07%	大買/鉅額交易
2021/03/03	134.2	51.42	122	51.48	51.90	12.2	277,600	0.00%	大買/大賣/
2021/03/02	201.6	54.40	115	53.22	52.70	86.6	277,265	0.03%	大買/大賣/
2021/02/26	114.7	54.51	18	54.64	54.20	96.7	278,990	0.03%	大買/
2021/02/25	40.1	55.89	109.1	55.99	55.70	-69	285,862	-0.02%	大賣/
2021/02/24	169.3	55.45	105	55.10	54.70	64.3	287,486	0.02%	大買/大賣/
2021/02/23	122.6	55.40	103.5	55.38	55.80	19.1	288,251	0.01%	大買/大賣/
2021/02/22	98	57.37	51.3	57.45	56.80	46.7	286,113	0.02%
2021/02/19	79.1	57.65	79.1	57.58	57.20	0.1	284,431	0.00%
2021/02/18	138.1	58.08	128.3	58.07	58.20	9.8	283,948	0.00%	大買/大賣/
2021/02/17	131.2	56.91	274.9	57.05	57.60	-143.7	282,216	-0.05%	大買/大賣/鉅額交易
2021/02/05	48.8	52.57	90	52.55	52.90	-41.2	277,808	-0.01%
2021/02/04	54.2	51.80	116	51.61	51.90	-61.8	277,255	-0.02%	大賣/
2021/02/03	164.3	52.60	124.1	51.97	52.00	40.2	277,173	0.01%	大買/大賣/
2021/02/02	134.4	52.55	94.1	52.67	52.60	40.3	277,054	0.01%	大買/
2021/02/01	248.2	49.98	267.5	50.25	50.80	-19.3	276,313	-0.01%	大買/大賣/
2021/01/29	188.2	51.49	181.4	50.85	50.00	6.8	274,763	0.00%	大買/大賣/
2021/01/28	365.1	51.90	129.5	51.68	51.20	235.6	273,768	0.09%	大買/大賣/鉅額交易
2021/01/27	106.1	55.02	117.4	55.10	54.80	-11.3	271,490	0.00%	大買/大賣/
2021/01/26	253.5	55.75	122.9	54.91	54.80	130.6	270,399	0.05%	大買/大賣/鉅額交易
2021/01/25	206	57.22	97.7	57.34	57.20	108.3	269,975	0.04%	大買/鉅額交易
2021/01/22	268.8	55.91	319.2	55.74	56.50	-50.4	272,749	-0.02%	大買/大賣/
2021/01/21	255.3	53.65	181.3	53.75	54.00	74	270,443	0.03%	大買/大賣/
2021/01/20	488.8	53.44	663.9	52.88	52.10	-175.1	267,640	-0.07%	大買/大賣/鉅額交易
2021/01/19	214.5	51.97	291.3	52.14	53.00	-76.8	262,034	-0.03%	大買/大賣/
2021/01/18	56.6	48.24	51	48.38	49.65	5.5	255,978	0.00%
2021/01/15	307.7	50.03	263.9	49.88	48.75	43.8	259,578	0.02%	大買/大賣/
2021/01/14	260.9	50.15	170.2	50.02	49.90	90.7	261,157	0.03%	大買/大賣/
2021/01/13	111	49.97	132	49.95	50.00	-21	263,699	-0.01%	大買/大賣/
2021/01/12	289.5	50.07	248.9	49.60	48.45	40.6	261,069	0.02%	大買/大賣/
2021/01/11	164.4	49.03	194.2	48.91	50.00	-29.8	255,158	-0.01%	大買/大賣/
2021/01/08	44.1	47.60	184.1	47.49	47.85	-140	251,534	-0.06%	大賣/鉅額交易
2021/01/07	49.4	46.71	191.6	46.61	46.20	-142.2	249,709	-0.06%	大賣/鉅額交易
2021/01/06	172.5	47.14	167.1	47.12	46.95	5.4	251,363	0.00%	大買/大賣/
2021/01/05	73.1	45.18	121.8	45.36	46.35	-48.8	249,911	-0.02%	大賣/
2021/01/04	212.5	45.11	328	45.26	45.55	-115.5	252,392	-0.05%	大買/大賣/鉅額交易
2020/12/31	265.5	47.76	418.2	47.62	47.15	-152.7	256,407	-0.06%	大買/大賣/鉅額交易
2020/12/30	39	47.79	84.5	47.89	48.30	-45.5	256,667	-0.02%
2020/12/29	216.7	48.41	171.2	48.59	47.40	45.5	257,885	0.02%	大買/大賣/
2020/12/28	175.3	48.18	104.5	47.81	48.60	70.8	258,927	0.03%	大買/大賣/
2020/12/25	37.1	47.16	75.1	46.84	46.75	-38	262,346	-0.01%
2020/12/24	120.3	46.83	31	46.76	46.55	89.3	269,780	0.03%	大買/
2020/12/23	222.3	46.24	25.6	46.49	46.10	196.6	274,926	0.07%	大買/鉅額交易
2020/12/22	99.2	46.78	219.1	46.28	45.70	-119.9	276,172	-0.04%	大賣/鉅額交易
2020/12/21	70	46.89	244.7	46.71	47.45	-174.7	277,199	-0.06%	大賣/鉅額交易
2020/12/18	85.2	46.61	64.2	46.54	45.85	21	276,257	0.01%
2020/12/17	122	45.88	98	45.91	46.05	24	274,462	0.01%	大買/
2020/12/16	154.1	45.60	155.8	45.49	44.90	-1.7	273,317	0.00%	大買/大賣/
2020/12/15	264.1	44.86	298.9	44.59	44.00	-34.8	271,430	-0.01%	大買/大賣/
2020/12/14	85.3	45.63	124	46.02	46.15	-38.8	269,128	-0.01%	大賣/
2020/12/11	165.2	46.41	133	46.54	46.10	32.2	270,358	0.01%	大買/大賣/
2020/12/10	311.3	47.83	351.1	47.83	47.30	-39.8	270,192	-0.01%	大買/大賣/
2020/12/09	231.7	49.68	148.4	49.72	49.90	83.3	264,897	0.03%	大買/大賣/
2020/12/08	245.2	50.15	245.6	50.20	50.90	-0.4	260,861	0.00%	大買/大賣/
2020/12/07	498.5	50.03	318.4	49.53	50.00	180.1	256,889	0.07%	大買/大賣/鉅額交易
2020/12/04	313.5	46.08	347.7	46.04	47.60	-34.2	251,449	-0.01%	大買/大賣/
2020/12/03	136	43.33	191	43.36	43.30	-55	248,519	-0.02%	大買/大賣/
2020/12/02	58	41.62	28	41.68	41.45	30	243,137	0.01%
2020/12/01	87	41.25	92	41.34	41.55	-5	241,576	0.00%
2020/11/30	275.5	41.23	114.1	40.86	40.50	161.4	239,844	0.07%	大買/大賣/鉅額交易
2020/11/27	125	39.37	77.1	39.45	39.15	48	233,880	0.02%	大買/
2020/11/26	73	38.48	199.5	38.85	39.50	-126.5	231,988	-0.05%	大賣/鉅額交易
2020/11/25	184	38.72	196.3	38.71	38.45	-12.3	229,735	-0.01%	大買/大賣/
2020/11/24	422.2	38.81	442.8	38.48	38.15	-20.7	226,439	-0.01%	大買/大賣/
2020/11/23	61	35.43	149.9	35.97	36.35	-88.9	218,043	-0.04%	大賣/
2020/11/20	88	32.83	122	32.87	33.05	-34	215,778	-0.02%	大賣/
2020/11/19	25	32.07	69	32.16	32.10	-44	213,792	-0.02%
2020/11/18	15	32.29	31	32.22	32.35	-16	214,498	-0.01%
2020/11/17	174	32.64	121.1	32.49	32.15	52.9	215,791	0.02%	大買/大賣/
2020/11/16	100	32.00	130	32.10	32.20	-30	216,462	-0.01%	大賣/
2020/11/13	36	31.24	76.9	31.18	31.30	-40.9	215,302	-0.02%
2020/11/12	63	31.28	147	31.50	31.10	-84	216,126	-0.04%	大賣/
2020/11/11	66.5	31.11	46	31.06	31.00	20.5	216,593	0.01%
2020/11/10	160	31.50	33	31.54	31.00	127	217,094	0.06%	大買/鉅額交易
2020/11/09	26	31.56	192	31.59	31.80	-166	216,899	-0.08%	大賣/鉅額交易
2020/11/06	134.4	30.43	62	30.58	30.50	72.4	217,077	0.03%	大買/
2020/11/05	151	30.46	38	30.54	30.55	113	217,005	0.05%	大買/鉅額交易
2020/11/04	188	31.33	308	31.23	31.65	-120	216,595	-0.06%	大買/大賣/鉅額交易
2020/11/03	111	30.12	50	30.08	29.80	61	216,920	0.03%	大買/
2020/11/02	156	30.14	134	29.89	29.65	22	220,328	0.01%	大買/大賣/
2020/10/30	416	31.61	302	30.95	30.70	114	219,943	0.05%	大買/大賣/鉅額交易
2020/10/29	113	32.75	111	32.81	32.95	2	217,143	0.00%	大買/大賣/
2020/10/28	235.1	33.13	47	33.07	32.65	188.1	218,541	0.09%	大買/鉅額交易
2020/10/27	58	33.00	43	33.18	33.50	15	217,825	0.01%
2020/10/26	55	32.95	53.2	33.07	33.00	1.8	218,924	0.00%
2020/10/23	267	33.11	123.9	33.11	32.75	143.1	220,941	0.06%	大買/大賣/鉅額交易
2020/10/22	206	32.37	331.3	32.21	33.00	-125.3	224,162	-0.06%	大買/大賣/鉅額交易
2020/10/21	261	31.92	228.7	32.11	31.35	32.3	225,211	0.01%	大買/大賣/
2020/10/20	113	31.06	54	30.99	31.20	59	228,458	0.03%	大買/
2020/10/19	93	31.17	41	31.14	31.00	52	233,401	0.02%
2020/10/16	107.5	31.12	119.1	31.13	30.65	-11.6	233,062	0.00%	大買/大賣/
2020/10/15	104	32.05	144	31.93	31.55	-40	232,801	-0.02%	大買/大賣/
2020/10/14	78	32.03	130	31.96	32.20	-52	230,771	-0.02%	大賣/
2020/10/13	215	31.46	202	31.44	31.55	13	227,533	0.01%	大買/大賣/
2020/10/12	317	32.25	206	32.07	32.05	111	226,270	0.05%	大買/大賣/鉅額交易
2020/10/08	511.3	30.87	502	31.19	32.20	9.3	221,966	0.00%	大買/大賣/
2020/10/07	88	29.19	180	29.00	29.50	-92	212,706	-0.04%	大賣/
2020/10/06	135	28.74	96	28.70	28.35	39	209,187	0.02%	大買/
2020/10/05	337	29.09	113	28.66	28.70	224	206,113	0.11%	大買/大賣/鉅額交易
2020/09/30	257	27.97	291	28.29	28.55	-34	201,557	-0.02%	大買/大賣/
2020/09/29	536	28.44	394.4	28.42	27.50	141.6	195,034	0.07%	大買/大賣/鉅額交易
2020/09/28	145	27.09	327.4	27.13	27.50	-182.4	187,327	-0.10%	大買/大賣/鉅額交易
2020/09/25	106	25.06	94	25.36	25.00	12	181,466	0.01%	大買/
2020/09/24	265	26.05	241	26.15	25.95	24	178,829	0.01%	大買/大賣/
2020/09/23	81	25.65	99	25.86	26.00	-18	174,971	-0.01%
2020/09/22	41	24.82	34	25.16	25.10	7	172,416	0.00%
2020/09/21	44	25.43	35.1	25.55	25.15	8.9	171,116	0.01%
2020/09/18	26	26.03	18	26.10	25.80	8	169,782	0.00%
2020/09/17	12	25.60	7	25.61	25.75	5	168,475	0.00%
2020/09/16	112	26.21	91	26.05	25.70	21	167,137	0.01%	大買/
2020/09/15	98	25.01	187	24.98	25.30	-89	162,702	-0.05%	大賣/
2020/09/14	77	23.93	126	23.83	23.90	-49	157,334	-0.03%	大賣/
2020/09/11	17	23.15	4.2	23.12	23.00	12.9	155,903	0.01%
2020/09/10	62	23.64	30	23.78	23.35	32	155,781	0.02%
2020/09/09	84	23.00	130	23.22	23.70	-46	154,437	-0.03%	大賣/
2020/09/08	141	23.40	143	23.75	22.70	-2	152,349	0.00%	大買/大賣/
2020/09/07	22	23.55	131.8	23.50	23.55	-109.8	148,508	-0.07%	大賣/鉅額交易
2020/09/04	9	21.22	12	21.22	21.45	-3	148,430	0.00%
2020/09/03	9	21.76	24	21.84	21.55	-15	148,785	-0.01%
2020/09/02	38	21.67	19	21.66	21.70	19	148,690	0.01%
2020/09/01	25	21.70	13	21.60	21.90	12	149,794	0.01%
2020/08/31	18	21.33	15	21.59	21.20	3	149,325	0.00%
2020/08/28	18	21.73	22.2	21.86	21.90	-4.2	148,811	0.00%
2020/08/27	36	22.08	1.4	22.06	21.95	34.6	148,737	0.02%
2020/08/26	12	21.95	46	22.06	22.35	-34	148,110	-0.02%
2020/08/25	45.5	22.59	27	22.18	22.15	18.5	147,630	0.01%
2020/08/24	188	22.31	208	22.34	22.60	-20	146,745	-0.01%	大買/大賣/
2020/08/21	138	22.34	25	22.17	21.80	113	145,490	0.08%	大買/鉅額交易
2020/08/20	115	22.05	161	22.11	21.80	-46	143,239	-0.03%	大買/大賣/
2020/08/19	59	23.72	38	23.69	23.40	21	140,267	0.01%
2020/08/18	76	24.17	91	24.19	24.10	-15	138,686	-0.01%
2020/08/17	102	24.19	169.3	23.97	24.15	-67.3	136,921	-0.05%	大買/大賣/
2020/08/14	67	23.43	146	23.31	23.55	-79	135,262	-0.06%	大賣/
2020/08/13	128	23.91	18	24.16	23.75	110	134,243	0.08%	大買/鉅額交易
2020/08/12	47.5	24.03	123.3	24.15	23.95	-75.8	132,600	-0.06%	大賣/
2020/08/11	68.2	25.49	115	25.35	25.00	-46.8	129,839	-0.04%	大賣/
2020/08/10	79	25.35	53	25.57	25.30	26	127,961	0.02%
2020/08/07	191	26.13	148	26.18	25.60	43	125,363	0.03%	大買/大賣/
2020/08/06	101.3	26.24	325.9	26.16	26.60	-224.6	120,302	-0.19%	大買/大賣/鉅額交易
2020/08/05	73.5	24.89	95.5	24.89	24.90	-22	114,875	-0.02%
2020/08/04	312	24.75	49	24.94	24.55	263	111,014	0.24%	大買/鉅額交易
2020/08/03	224	22.99	222.1	23.77	23.80	1.9	106,398	0.00%	大買/大賣/
2020/07/31	24	22.08	53	22.35	22.35	-29	101,253	-0.03%
2020/07/30	133	22.14	38	22.08	22.20	95	99,549	0.10%	大買/
2020/07/29	98.2	22.03	188	21.87	22.40	-89.8	95,968	-0.09%	大賣/
2020/07/28	244	22.99	213	22.75	22.25	31	91,652	0.03%	大買/大賣/
2020/07/27	188	21.15	256.3	21.07	21.70	-68.3	82,739	-0.08%	大買/大賣/
2020/07/24	300	19.95	186	19.93	19.75	114	76,213	0.15%	大買/大賣/鉅額交易
2020/07/23	154	19.15	100	18.75	19.25	54	70,753	0.08%	大買/
2020/07/22	7.5	17.25	3	17.35	17.50	4.5	66,088	0.01%
2020/07/21	25	17.04	126	17.15	17.15	-101	65,883	-0.15%	大賣/鉅額交易
2020/07/20	10	16.49	2	16.55	16.55	8	65,012	0.01%
2020/07/17	135	16.32	5	16.30	16.40	130	64,095	0.20%	大買/鉅額交易
2020/07/16	10.5	16.74	30	16.53	16.60	-19.5	64,152	-0.03%
2020/07/15	8.5	16.17	8	16.47	16.00	0.5	62,618	0.00%
2020/07/14	16.5	16.87	31	16.81	16.80	-14.5	62,775	-0.02%
2020/07/13	1.5	16.90	88.4	16.86	17.05	-86.9	62,180	-0.14%
2020/07/10	0.5	16.40	2	16.53	16.45	-1.5	61,684	0.00%
2020/07/09	7.5	16.52	3	16.53	16.45	4.5	62,170	0.01%
2020/07/08	52	16.70	11	16.70	16.65	41	63,075	0.07%
2020/07/07	81.5	16.74	32.5	16.84	16.60	49	62,881	0.08%
2020/07/06	0	0.00	18	16.58	16.65	-18	62,207	-0.03%
2020/07/03	1.5	16.42	28	16.46	16.45	-26.5	62,278	-0.04%
2020/07/02	6.9	16.16	4	16.24	16.35	2.9	62,516	0.00%
2020/07/01	34.6	16.01	18	16.11	16.10	16.6	62,902	0.03%
2020/06/30	1	15.75	6	15.76	15.90	-5	62,954	-0.01%
2020/06/29	3.6	15.61	0	0.00	15.55	3.6	63,526	0.01%
2020/06/24	13	15.74	10	15.80	15.75	3	63,503	0.00%
2020/06/23	34.9	15.62	11	15.63	15.45	23.9	63,514	0.04%
2020/06/22	7	15.44	26	15.57	15.70	-19	63,808	-0.03%
2020/06/19	28	15.45	10	15.40	15.40	18	66,262	0.03%
2020/06/18	21	15.38	3	15.37	15.35	18	66,975	0.03%
2020/06/17	11.5	15.29	1	15.35	15.30	10.5	67,019	0.02%
2020/06/16	16.5	15.61	12	15.56	15.50	4.5	68,462	0.01%
2020/06/15	23.5	15.41	0	0.00	15.40	23.5	69,937	0.03%
2020/06/12	19.5	15.54	8	15.70	15.70	11.5	70,087	0.02%
2020/06/11	16	16.27	1	15.95	16.05	15	70,867	0.02%
2020/06/10	11	16.53	4	16.59	16.60	7	70,671	0.01%
2020/06/09	12	16.85	9	16.74	16.85	3	72,624	0.00%
2020/06/08	15	17.30	37	17.12	17.05	-22	73,559	-0.03%
2020/06/05	1	16.20	8	16.38	16.50	-7	72,417	-0.01%
2020/06/04	1	16.20	17	16.38	16.30	-16	72,981	-0.02%
2020/06/03	3	16.07	37	16.06	16.20	-34	72,786	-0.05%
2020/06/02	1	15.80	17	15.76	15.85	-16	72,864	-0.02%
2020/06/01	2	15.65	10	15.64	15.65	-8	73,068	-0.01%
2020/05/29	4	15.38	6	15.35	15.45	-2	73,730	0.00%
2020/05/28	0.5	15.25	26	15.32	15.35	-25.5	74,379	-0.03%
2020/05/27	0.5	15.10	0	0.00	15.10	0.5	75,122	0.00%
2020/05/26	3	15.22	0	0.00	15.20	3	76,043	0.00%
2020/05/25	5	14.91	3	15.10	15.10	2	76,439	0.00%
2020/05/22	13	15.11	20	15.15	15.10	-7	76,771	-0.01%
2020/05/21	0	0.00	6	15.18	15.30	-6	76,919	-0.01%
2020/05/20	4	14.94	0	0.00	14.85	4	76,698	0.01%
2020/05/19	50.5	15.08	5	15.05	14.95	45.5	76,400	0.06%
2020/05/18	12.7	15.14	2	15.20	15.10	10.7	75,995	0.01%
2020/05/15	8	15.25	1	15.45	15.40	7	76,035	0.01%
2020/05/14	4.3	15.42	0	0.00	15.35	4.3	76,167	0.01%
2020/05/13	2	15.50	7	15.60	15.60	-5	76,364	-0.01%
2020/05/12	7	15.46	2	15.43	15.45	5	76,944	0.01%
2020/05/11	10	15.65	0.6	15.60	15.60	9.4	77,596	0.01%
2020/05/08	0	0.00	9	15.63	15.65	-9	78,108	-0.01%
2020/05/07	2	15.75	10	15.57	15.60	-8	78,182	-0.01%
2020/05/06	11.5	15.30	30	15.32	15.30	-18.5	78,550	-0.02%
2020/05/05	0	0.00	13	15.34	15.25	-13	80,599	-0.02%
2020/05/04	4.5	15.24	4	15.26	15.35	0.5	81,314	0.00%
2020/04/30	1	15.45	70	15.46	15.55	-69	81,695	-0.08%
2020/04/29	57	15.40	60	15.38	15.30	-3	81,874	0.00%
2020/04/28	151	15.13	64	15.13	15.00	87	81,403	0.11%	大買/
2020/04/27	43	16.13	21	16.12	16.15	22	80,048	0.03%
2020/04/24	6	15.93	28	16.01	15.90	-22	78,543	-0.03%
2020/04/23	10	15.68	25.4	15.82	15.80	-15.4	77,286	-0.02%
2020/04/22	16.5	15.05	7	15.03	15.20	9.5	75,120	0.01%
2020/04/21	7	14.94	14	15.16	14.80	-7	74,865	-0.01%
2020/04/20	2	15.05	10	15.00	15.15	-8	74,648	-0.01%
2020/04/17	27.5	15.19	27	15.33	15.05	0.5	74,265	0.00%
2020/04/16	8	14.93	16	14.88	14.90	-8	73,090	-0.01%
2020/04/15	16	14.92	5	15.04	15.10	11	72,930	0.02%
2020/04/14	10	15.00	25	15.06	15.15	-15	72,657	-0.02%
2020/04/13	12	14.96	21	14.80	14.80	-9	72,138	-0.01%
2020/04/10	5	14.20	0	0.00	14.30	5	71,312	0.01%
2020/04/09	4	14.16	0	0.00	14.20	4	71,733	0.01%
2020/04/08	13	14.16	7	14.29	14.20	6	71,607	0.01%
2020/04/07	10	14.01	16	14.06	14.15	-6	71,126	-0.01%
2020/04/06	10	13.95	1	13.95	14.10	9	70,800	0.01%
2020/04/01	2	13.68	0	0.00	13.80	2	70,071	0.00%
2020/03/31	3	13.87	0	0.00	13.65	3	69,758	0.00%
2020/03/30	10.5	13.90	0	0.00	13.95	10.5	68,762	0.02%
2020/03/27	5.5	14.32	4	14.11	14.00	1.5	68,543	0.00%
2020/03/26	2	14.10	0	0.00	14.10	2	68,072	0.00%
2020/03/25	5	14.20	12	14.25	14.10	-7	67,616	-0.01%
2020/03/24	11	13.89	3.8	13.97	13.85	7.2	65,443	0.01%
2020/03/23	1	13.55	0	0.00	13.75	1	64,995	0.00%
2020/03/20	242	13.90	232	14.00	13.85	10	65,609	0.02%	大買/大賣/
2020/03/19	1	13.40	5	13.43	13.70	-4	64,182	-0.01%
2020/03/18	2	13.83	0	0.00	13.80	2	62,953	0.00%
2020/03/17	0	0.00	3.5	13.75	13.75	-3.5	63,999	-0.01%
2020/03/13	19	13.76	16	13.77	14.05	3	62,351	0.00%
2020/03/12	9	14.17	8	14.10	14.35	1	59,958	0.00%
2020/03/11	8	14.89	1	15.05	14.80	7	59,482	0.01%
2020/03/10	17	14.94	0	0.00	14.95	17	62,360	0.03%
2020/03/09	7	15.06	2	15.05	15.05	5	64,150	0.01%
2020/03/06	11	15.48	0	0.00	15.45	11	63,632	0.02%
2020/03/05	1	15.90	2	15.98	15.70	-1	63,539	0.00%
2020/03/04	6	15.65	4	15.78	15.80	2	63,316	0.00%
2020/03/03	2	15.40	2	15.68	15.50	0	62,472	0.00%
2020/03/02	0	0.00	5	15.29	15.25	-5	61,686	-0.01%
2020/02/27	32	15.49	246	15.30	15.30	-214	62,945	-0.34%	大賣/鉅額交易
2020/02/26	5	15.67	0	0.00	15.60	5	64,398	0.01%
2020/02/25	1	15.90	2	15.88	15.90	-1	64,107	0.00%
2020/02/24	6.2	15.83	130	15.90	15.80	-123.9	64,165	-0.19%	大賣/鉅額交易
2020/02/21	130	16.05	5	16.10	16.05	125	64,377	0.19%	大買/鉅額交易
2020/02/20	14	16.34	133	16.43	16.30	-119	64,428	-0.18%	大賣/鉅額交易
2020/02/19	0.5	16.10	0	0.00	16.10	0.5	64,719	0.00%
2020/02/18	1.5	16.25	8	16.23	16.15	-6.5	64,882	-0.01%
2020/02/17	40.5	16.42	2	16.50	16.40	38.5	65,096	0.06%
2020/02/14	1.5	16.50	0	0.00	16.50	1.5	64,968	0.00%
2020/02/13	102	16.85	10	17.09	16.85	92	64,827	0.14%	大買/
2020/02/12	3	16.80	12	16.86	16.90	-9	64,256	-0.01%
2020/02/11	1	16.70	78	16.57	16.70	-77	63,337	-0.12%
2020/02/10	80	16.38	19	16.39	16.40	61	62,858	0.10%
2020/02/07	8	16.34	22	16.37	16.35	-14	62,989	-0.02%
2020/02/06	7	15.94	10	16.21	16.25	-3	62,509	0.00%
2020/02/05	2	15.50	6	15.53	15.50	-4	61,453	-0.01%
2020/02/04	25	15.06	21	15.25	15.20	4	61,733	0.01%
2020/02/03	1	14.50	0	0.00	15.00	1	62,172	0.00%
2020/01/31	2	14.90	0	0.00	14.90	2	61,934	0.00%
2020/01/30	8	15.16	2	15.30	15.10	6	61,854	0.01%
2020/01/17	1	15.95	0	0.00	16.00	1	60,154	0.00%
2020/01/15	2	16.10	0	0.00	16.15	2	61,630	0.00%
2020/01/14	0	0.00	3	16.32	16.25	-3	61,416	0.00%
2020/01/13	12	16.05	17	16.09	16.05	-5	60,610	-0.01%
2020/01/10	23	16.10	3	16.18	16.15	20	60,958	0.03%
2020/01/09	0	0.00	2	16.13	16.05	-2	60,708	0.00%
2020/01/08	4	15.74	0	0.00	15.75	4	60,347	0.01%
2020/01/07	3	15.98	40	16.00	16.00	-37	60,145	-0.06%
2020/01/06	4	16.01	21	16.05	16.05	-17	60,234	-0.03%
2020/01/03	10.5	16.22	0	0.00	16.30	10.5	60,126	0.02%
2020/01/02	4.5	16.49	1	16.65	16.55	3.5	59,670	0.01%
2019/12/31	2	16.45	1	16.50	16.45	1	59,386	0.00%
2019/12/26	16	16.42	2	16.50	16.55	14	58,263	0.02%
2019/12/25	2	16.60	1	16.70	16.65	1	58,263	0.00%
2019/12/23	2	16.55	1	16.60	16.55	1	58,723	0.00%
2019/12/20	5	16.70	0	0.00	16.70	5	58,687	0.01%
2019/12/19	3	16.55	3	16.60	16.70	0	58,450	0.00%
2019/12/18	1.5	16.83	41.4	16.82	16.80	-39.9	57,912	-0.07%
2019/12/17	64.5	17.00	73	16.95	17.00	-8.5	57,380	-0.01%
2019/12/16	5.5	16.64	1	16.60	16.65	4.5	56,165	0.01%
2019/12/13	2.5	16.52	1	16.65	16.60	1.5	55,271	0.00%
2019/12/12	28.5	16.55	42	16.64	16.60	-13.5	54,342	-0.02%
2019/12/11	1.5	16.23	0	0.00	16.25	1.5	52,102	0.00%
2019/12/10	0	0.00	0.5	16.40	16.45	-0.5	51,432	0.00%
2019/12/09	18	16.44	11	16.27	16.25	7	50,851	0.01%
2019/12/06	111	16.36	89.2	16.21	16.20	21.8	50,068	0.04%	大買/
2019/12/05	12	16.30	84	16.19	16.55	-72	48,465	-0.15%
2019/12/04	33	15.80	13	15.75	15.85	20	44,929	0.04%
2019/12/03	1	15.25	14	15.30	15.35	-13	42,212	-0.03%
2019/12/02	3	15.05	4	15.21	15.10	-1	42,021	0.00%
2019/11/29	2	14.90	1	14.95	14.95	1	41,177	0.00%
2019/11/28	1	15.00	0	0.00	15.10	1	40,556	0.00%
2019/11/26	8.5	15.21	27	15.27	15.20	-18.5	40,022	-0.05%
2019/11/25	124.5	15.08	57	15.19	15.00	67.5	37,584	0.18%	大買/
2019/11/21	12	14.60	0	0.00	14.65	12	35,744	0.03%
2019/11/20	0	0.00	4	14.68	14.75	-4	35,330	-0.01%
2019/11/19	1	14.40	2	14.55	14.55	-1	34,855	0.00%
2019/11/18	32	14.60	61	14.58	14.50	-29	34,652	-0.08%
2019/11/15	4.5	14.36	2	14.58	14.30	2.5	34,056	0.01%
2019/11/14	0.5	14.40	5	14.54	14.50	-4.5	33,776	-0.01%
2019/11/13	0.5	14.20	0	0.00	14.20	0.5	33,490	0.00%
2019/11/12	6.6	14.28	0	0.00	14.30	6.6	33,222	0.02%
2019/11/11	11	14.25	0	0.00	14.25	11	32,902	0.03%
2019/11/08	4	14.25	1	14.30	14.25	3	32,678	0.01%
2019/11/07	0.9	14.25	0	0.00	14.25	0.9	32,649	0.00%
2019/11/06	0	0.00	40	14.40	14.50	-40	32,375	-0.12%
2019/11/05	6.5	14.47	47	14.47	14.50	-40.5	32,028	-0.13%
2019/11/04	5.5	14.74	11	14.71	14.65	-5.5	31,829	-0.02%
2019/11/01	48.9	14.37	35	14.48	14.50	13.9	30,939	0.04%
2019/10/31	80	14.04	80	14.00	14.00	0	30,126	0.00%
2019/10/30	8	14.41	0	0.00	14.40	8	29,151	0.03%
2019/10/29	0	0.00	32	14.52	14.50	-32	29,072	-0.11%
2019/10/28	6	14.20	12	14.38	14.25	-6	28,678	-0.02%
2019/10/25	6	14.40	0	0.00	14.40	6	28,677	0.02%
2019/10/24	3	14.47	59	14.65	14.55	-56	29,021	-0.19%
2019/10/23	1	14.00	0	0.00	14.05	1	28,559	0.00%
2019/10/22	0	0.00	2	14.08	14.00	-2	28,738	-0.01%
2019/10/21	3	13.95	0	0.00	13.90	3	28,836	0.01%
2019/10/18	5	13.85	2	13.93	13.95	3	29,156	0.01%
2019/10/17	8	13.75	5.1	13.75	13.80	2.9	28,861	0.01%
2019/10/15	53	13.70	0	0.00	13.70	53	29,141	0.18%
2019/10/14	1	13.50	3	13.57	13.50	-2	29,439	-0.01%
2019/10/09	2	13.20	10	13.23	13.15	-8	29,734	-0.03%
2019/10/08	1	13.40	0	0.00	13.35	1	30,140	0.00%
2019/10/07	1	13.35	0	0.00	13.35	1	31,325	0.00%
2019/10/04	1	13.40	0	0.00	13.45	1	32,080	0.00%
2019/10/03	1	13.30	0	0.00	13.40	1	32,287	0.00%
2019/10/02	2	13.50	0	0.00	13.50	2	32,361	0.01%
2019/09/27	2	13.43	0	0.00	13.40	2	32,330	0.01%
2019/09/26	51	13.95	34	13.85	13.60	17	32,347	0.05%
2019/09/25	1	13.55	0	0.00	13.60	1	31,787	0.00%
2019/09/23	0.3	13.65	42	13.70	13.70	-41.7	32,081	-0.13%
2019/09/20	30	13.65	14	13.80	13.80	16	32,701	0.05%
2019/09/19	40	13.65	0	0.00	13.60	40	32,999	0.12%
2019/09/17	2	13.45	0	0.00	13.55	2	33,172	0.01%
2019/09/16	0	0.00	1	13.70	13.60	-1	33,610	0.00%
2019/09/12	10	13.73	0	0.00	13.70	10	33,943	0.03%
2019/09/11	0	0.00	63	13.69	13.70	-63	34,415	-0.18%
2019/09/10	5	13.55	10	13.60	13.60	-5	34,769	-0.01%
2019/09/09	25	13.55	0	0.00	13.60	25	34,922	0.07%
2019/09/06	5	13.55	0	0.00	13.55	5	35,167	0.01%
2019/09/05	22	13.55	0	0.00	13.60	22	36,068	0.06%
2019/09/04	0	0.00	2.1	13.59	13.60	-2.1	36,117	-0.01%
2019/09/03	0	0.00	1	13.40	13.20	-1	35,943	0.00%
2019/08/30	1	13.25	0	0.00	13.45	1	36,560	0.00%
2019/08/29	2	13.15	0	0.00	13.20	2	36,418	0.01%
2019/08/27	18	13.20	0	0.00	13.05	18	37,310	0.05%
2019/08/26	2	13.05	2.3	13.06	13.00	-0.3	36,806	0.00%
2019/08/22	2	13.40	0	0.00	13.25	2	37,338	0.01%
2019/08/21	4	13.50	0	0.00	13.50	4	38,340	0.01%
2019/08/20	0	0.00	1	13.50	13.50	-1	38,472	0.00%
2019/08/19	0	0.00	4	13.38	13.45	-4	38,550	-0.01%
2019/08/16	1	13.00	8	13.33	13.35	-7	38,945	-0.02%
2019/08/13	0.5	12.95	0	0.00	12.95	0.5	39,437	0.00%
2019/08/12	2	13.05	0	0.00	13.00	2	40,014	0.00%
2019/08/07	3	13.15	0	0.00	13.10	3	40,616	0.01%
2019/08/06	10	12.80	0	0.00	13.00	10	41,236	0.02%
2019/08/05	9	13.03	0	0.00	13.10	9	41,158	0.02%
2019/08/01	210	13.41	0	0.00	13.40	210	41,333	0.51%	大買/鉅額交易
2019/07/31	0	0.00	3	13.75	13.80	-3	41,589	-0.01%
2019/07/30	3	13.65	0	0.00	13.60	3	41,547	0.01%
2019/07/29	0	0.00	2	13.35	13.40	-2	42,451	0.00%
2019/07/26	10	13.37	2	13.20	13.20	8	43,522	0.02%
2019/07/25	2	13.55	0	0.00	13.55	2	43,076	0.00%
2019/07/23	2	13.55	0.2	13.55	13.60	1.8	43,191	0.00%
2019/07/22	16	13.62	0	0.00	13.60	16	46,313	0.03%
2019/07/19	2	13.85	0	0.00	13.80	2	48,875	0.00%
2019/07/18	2	13.80	0	0.00	13.80	2	49,083	0.00%
2019/07/17	20	13.76	0	0.00	13.75	20	49,204	0.04%
2019/07/16	65	14.01	0	0.00	14.00	65	49,068	0.13%
2019/07/15	3	14.62	4	14.81	14.90	-1	48,366	0.00%
2019/07/12	4	14.65	0	0.00	14.60	4	48,061	0.01%
2019/07/11	0	0.00	15	14.85	14.95	-15	48,016	-0.03%
2019/07/10	0	0.00	13	14.57	14.65	-13	47,017	-0.03%
2019/07/09	1	14.00	3	14.07	14.00	-2	46,368	0.00%
2019/07/08	0	0.00	0.6	13.85	13.95	-0.6	46,253	0.00%
2019/07/05	0	0.00	1.8	14.00	14.10	-1.8	47,321	0.00%
2019/07/02	2	14.40	5	14.25	14.25	-3	50,407	-0.01%
2019/07/01	5	14.45	5	14.40	14.35	0	50,484	0.00%
2019/06/27	1	13.95	10	13.95	14.00	-9	49,866	-0.02%
2019/06/26	0	0.00	0	13.75	13.80	0	49,185	0.00%
2019/06/24	0	0.00	50	13.70	13.75	-50	48,326	-0.10%
2019/06/21	0	0.00	1	13.60	13.70	-1	48,122	0.00%
2019/06/20	0	0.00	0	13.40	13.40	0	47,940	0.00%
2019/06/19	0	0.00	0	13.55	13.65	0	47,753	0.00%
2019/06/18	1	13.30	0	0.00	13.25	1	47,401	0.00%
2019/06/17	0	0.00	2	13.70	13.65	-2	47,025	0.00%
2019/06/14	4	13.68	1	13.60	13.70	3	46,947	0.01%
2019/06/13	5	13.60	11	13.70	13.75	-6	46,850	-0.01%
2019/06/12	0	0.00	4	13.47	13.55	-4	46,163	-0.01%
2019/06/11	0	0.00	28	13.38	13.40	-28	45,955	-0.06%
2019/06/10	5	13.05	5	13.25	13.30	0	45,689	0.00%
2019/06/06	0	0.00	10	13.05	13.05	-10	45,485	-0.02%
2019/06/05	20	12.93	10	13.00	12.90	10	45,646	0.02%
2019/06/03	5	13.15	26	13.11	13.20	-21	45,972	-0.05%
2019/05/29	3	12.30	15	12.35	12.60	-12	45,236	-0.03%
2019/05/28	7	12.44	0	0.00	12.45	7	45,783	0.02%
2019/05/27	10	12.80	0	0.00	12.80	10	44,866	0.02%
2019/05/23	0	0.00	22	12.85	12.85	-22	45,609	-0.05%
2019/05/21	0	0.00	1	12.85	12.95	-1	45,333	0.00%
2019/05/20	2	12.88	2	12.75	12.75	0	44,927	0.00%
2019/05/17	11	13.02	8	13.15	13.00	3	44,680	0.01%
2019/05/16	4	12.90	0	0.00	12.95	4	44,361	0.01%
2019/05/15	5	13.05	0	0.00	12.90	5	44,274	0.01%
2019/05/14	0	0.00	30	13.00	13.00	-30	44,227	-0.07%
2019/05/13	5	13.10	24	13.06	12.95	-19	44,264	-0.04%
2019/05/10	5	13.20	0	0.00	13.20	5	45,053	0.01%
2019/05/09	0	0.00	55	13.05	13.15	-55	46,066	-0.12%
2019/05/08	147	13.38	147	13.42	13.45	0	45,661	0.00%	大買/大賣/
2019/05/07	201	13.40	200	13.45	13.60	1	45,337	0.00%	大買/大賣/
2019/05/06	38	13.30	41	13.50	13.20	-3	45,164	-0.01%
2019/05/03	88	13.85	3.3	13.65	13.85	84.7	43,809	0.19%
2019/05/02	0	0.00	2	13.45	13.55	-2	42,513	0.00%
2019/04/30	0	0.00	3	13.40	13.45	-3	42,220	-0.01%
2019/04/29	45	13.36	4	13.39	13.35	41	42,178	0.10%
2019/04/26	290	13.34	368	13.27	13.45	-78	41,481	-0.19%	大買/大賣/
2019/04/25	1	13.05	61.2	13.04	13.10	-60.2	38,536	-0.16%
2019/04/24	8	11.90	0	0.00	11.95	8	35,954	0.02%
2019/04/23	0	0.00	10	11.95	11.95	-10	35,872	-0.03%
2019/04/22	18	12.03	0	0.00	11.90	18	35,840	0.05%
2019/04/18	18	12.04	5	12.05	12.00	13	35,864	0.04%
2019/04/17	29	12.19	12	12.30	12.20	17	35,726	0.05%
2019/04/16	10	12.00	0	0.00	12.10	10	35,067	0.03%
2019/04/15	0	0.00	5	12.15	12.05	-5	35,074	-0.01%
2019/04/12	2	12.13	1	12.20	12.20	1	35,422	0.00%
2019/04/11	15	12.24	0	0.00	12.10	15	35,956	0.04%
2019/04/10	5	12.22	2	12.20	12.25	3	34,781	0.01%
2019/04/09	3	12.10	18	12.13	12.30	-15	34,256	-0.04%
2019/04/08	9	11.98	37	11.93	11.90	-28	33,154	-0.08%
2019/04/03	0	11.55	0	0.00	11.55	0	31,607	0.00%
2019/04/02	0	0.00	1	11.65	11.60	-1	31,439	0.00%
2019/04/01	0	11.55	0	0.00	11.55	0	31,542	0.00%
2019/03/29	2	11.65	5	11.65	11.65	-3	31,407	-0.01%
2019/03/27	0	11.60	0	0.00	11.65	0	32,459	0.00%
2019/03/26	50	11.70	0	0.00	11.65	50	33,005	0.15%
2019/03/25	3	11.70	4	11.75	11.65	-1	33,511	0.00%
2019/03/22	0	0.00	3	11.73	11.80	-3	33,677	-0.01%
2019/03/19	2	11.70	0	0.00	11.70	2	34,849	0.01%
2019/03/18	0	0.00	7	11.64	11.70	-7	35,136	-0.02%
2019/03/15	0	11.55	0	0.00	11.65	0	35,250	0.00%
2019/03/14	11	11.49	0	0.00	11.45	11	35,457	0.03%
2019/03/13	6	11.53	0	0.00	11.55	6	36,052	0.02%
2019/03/12	3	11.58	0	0.00	11.65	3	36,451	0.01%
2019/03/11	2	11.45	0	0.00	11.45	2	37,138	0.01%
2019/03/08	1	11.70	0	0.00	11.60	1	37,617	0.00%
2019/03/07	0	0.00	2	11.80	11.85	-2	38,987	-0.01%
2019/03/06	2	11.70	0	0.00	11.70	2	38,863	0.01%
2019/03/05	0	0.00	1	11.60	11.60	-1	39,432	0.00%
2019/02/27	8	11.41	0	0.00	11.45	8	40,127	0.02%
2019/02/26	10	11.70	1	11.70	11.65	9	39,536	0.02%
2019/02/25	55	11.65	2	11.65	11.65	53	39,659	0.13%
2019/02/22	6	11.43	0	0.00	11.50	6	39,200	0.02%
2019/02/21	1	11.45	21	11.45	11.45	-20	39,132	-0.05%
2019/02/18	0	0.00	1	11.50	11.45	-1	41,654	0.00%
2019/02/15	0	0.00	2	11.40	11.40	-2	42,594	0.00%
2019/02/14	1	11.25	1	11.30	11.30	0	43,956	0.00%
2019/02/13	28	11.16	0.4	11.10	11.10	27.7	45,073	0.06%
2019/02/12	1	11.10	0	0.00	11.10	1	45,915	0.00%
2019/02/11	3	10.88	0	0.00	10.85	3	47,306	0.01%
2019/01/30	13	11.38	0	0.00	11.35	13	47,633	0.03%
2019/01/29	5	11.85	0	0.00	12.00	5	49,530	0.01%
2019/01/28	3	11.85	0	0.00	11.85	3	52,803	0.01%
2019/01/25	3	11.75	31	11.90	11.95	-28	53,416	-0.05%
2019/01/24	1	11.65	0	0.00	11.70	1	53,867	0.00%
2019/01/22	0	0.00	30	11.70	11.70	-30	56,239	-0.05%
2019/01/21	1	11.50	5	11.67	11.70	-4	56,913	-0.01%
2019/01/18	0	0.00	1	11.40	11.40	-1	58,168	0.00%
2019/01/16	1	11.25	3	11.30	11.30	-2	59,241	0.00%
2019/01/11	0	0.00	4	11.20	11.20	-4	60,721	-0.01%
2019/01/10	0	0.00	14	11.09	11.15	-14	60,990	-0.02%
2019/01/09	0	0.00	1	11.10	11.10	-1	61,333	0.00%
2019/01/07	10	10.90	4	10.98	11.00	6	62,061	0.01%
2019/01/04	8.5	10.68	0	0.00	10.70	8.5	62,876	0.01%
2019/01/03	31	10.80	0	0.00	10.90	31	64,171	0.05%
2019/01/02	6	11.10	0	0.00	11.10	6	64,165	0.01%
2018/12/26	0	0.00	2	11.20	11.20	-2	65,347	0.00%
2018/12/24	1	11.20	0	0.00	11.20	1	65,497	0.00%
2018/12/22	0	0.00	100	11.25	11.25	-100	65,269	-0.15%
2018/12/21	0	0.00	4	11.45	11.40	-4	65,494	-0.01%
2018/12/20	0	0.00	1	11.40	11.30	-1	64,862	0.00%
2018/12/19	2	11.20	3	11.42	11.30	-1	64,625	0.00%
2018/12/14	0	0.00	4	11.40	11.35	-4	63,758	-0.01%
2018/12/13	5	11.55	1	11.55	11.50	4	63,552	0.01%
2018/12/12	0	0.00	2	11.35	11.30	-2	62,974	0.00%
2018/12/11	2	11.00	5	11.00	11.00	-3	62,609	0.00%
2018/12/07	3	11.18	1	11.25	11.20	2	62,545	0.00%
2018/12/06	1	11.40	2	11.30	11.30	-1	62,460	0.00%
2018/12/05	2	11.60	2	11.65	11.55	0	62,709	0.00%
2018/12/04	2	11.75	3	11.88	11.80	-1	64,067	0.00%
2018/12/03	2	11.75	2	11.85	11.70	0	63,961	0.00%
2018/11/30	6	11.51	0	0.00	11.55	6	63,342	0.01%
2018/11/29	6	11.81	5	11.85	11.50	1	62,078	0.00%
2018/11/28	0	0.00	4	11.78	11.75	-4	61,492	-0.01%
2018/11/27	12	11.47	11	11.57	11.75	1	61,005	0.00%
2018/11/26	0	0.00	4	11.43	11.50	-4	60,914	-0.01%
2018/11/23	0	0.00	1	11.25	11.15	-1	60,631	0.00%
2018/11/22	0	0.00	6	11.15	11.20	-6	60,615	-0.01%
2018/11/21	5	11.02	5	11.15	11.00	0	60,377	0.00%
2018/11/20	5	11.10	5	11.05	11.00	0	60,254	0.00%
2018/11/16	19	11.15	2	11.00	11.00	17	59,556	0.03%
2018/11/15	6	11.02	9	11.13	11.20	-3	58,804	-0.01%
2018/11/14	4	10.58	11.2	10.65	10.80	-7.2	58,675	-0.01%
2018/11/13	23	10.47	0	0.00	10.45	23	58,016	0.04%
2018/11/12	25	10.57	5	10.60	10.70	20	56,670	0.04%
2018/11/09	5	10.60	4	10.60	10.60	1	55,704	0.00%
2018/11/08	6	10.78	15	10.86	10.85	-9	54,920	-0.02%
2018/11/07	42	10.90	7	10.99	10.95	35	52,824	0.07%
2018/11/06	16	10.89	11	11.09	10.90	5	52,067	0.01%
2018/11/05	14	10.78	42	10.77	10.75	-28	49,438	-0.06%
2018/11/02	1	11.65	9	11.83	11.90	-8	46,726	-0.02%
2018/10/31	2	11.70	0	0.00	11.80	2	45,745	0.00%
2018/10/30	3	11.60	9	11.72	11.70	-6	45,289	-0.01%
2018/10/26	27	11.76	0	0.00	11.70	27	44,527	0.06%
2018/10/25	8	11.95	4	12.05	12.30	4	42,800	0.01%
2018/10/24	4	12.78	0	0.00	12.65	4	43,551	0.01%
2018/10/23	11	12.80	8	12.76	12.75	3	43,497	0.01%
2018/10/22	7	13.09	0	0.00	13.10	7	43,674	0.02%
2018/10/19	5	13.09	5	13.27	13.30	0	46,222	0.00%
2018/10/18	4	13.29	3	13.60	13.25	1	46,155	0.00%
2018/10/17	6	13.41	0	0.00	13.60	6	46,717	0.01%
2018/10/16	4	13.16	1	13.30	13.20	3	47,641	0.01%
2018/10/15	11	13.46	0	0.00	13.35	11	48,354	0.02%
2018/10/12	2	13.90	10	13.80	13.65	-8	48,581	-0.02%
2018/10/11	18	13.86	0	0.00	13.75	18	48,376	0.04%
2018/10/09	2	14.50	2	14.80	14.80	0	46,921	0.00%
2018/10/05	7	14.91	0	0.00	14.70	7	46,994	0.01%
2018/10/04	9	15.19	0	0.00	15.10	9	47,301	0.02%
2018/10/03	2	15.50	5	15.55	15.50	-3	47,153	-0.01%
2018/10/02	16.9	15.65	0	0.00	15.60	16.9	47,826	0.04%
2018/10/01	2	15.90	0	0.00	15.90	2	48,633	0.00%
2018/09/28	0.2	16.05	6	16.07	16.15	-5.8	49,523	-0.01%
2018/09/27	1	15.80	10	15.92	15.95	-9	50,001	-0.02%
2018/09/26	0	0.00	5	15.84	15.90	-5	51,336	-0.01%
2018/09/25	1	15.70	0	0.00	15.65	1	52,537	0.00%
2018/09/20	0.9	15.45	0	0.00	15.45	0.9	55,355	0.00%
2018/09/18	13	15.44	0	0.00	15.30	13	55,809	0.02%
2018/09/17	3	15.65	0	0.00	15.60	3	55,895	0.01%
2018/09/11	5.2	15.60	0	0.00	15.65	5.2	58,683	0.01%
2018/09/10	11	15.84	2	15.55	15.55	9	59,152	0.02%
2018/09/07	29	16.65	3	16.30	16.30	26	60,179	0.04%
2018/09/06	4	16.80	1	16.95	16.90	3	65,175	0.00%
2018/09/05	2	17.00	4	17.00	17.00	-2	67,600	0.00%
2018/09/04	1	17.25	4	17.16	17.20	-3	68,702	0.00%
2018/09/03	12	17.15	0	0.00	17.10	12	68,928	0.02%
2018/08/31	4	17.15	0	0.00	17.35	4	69,151	0.01%
2018/08/30	3	17.38	4	17.35	17.35	-1	69,126	0.00%
2018/08/29	2	17.40	1	17.40	17.55	1	69,262	0.00%
2018/08/28	2	17.45	5	17.57	17.50	-3	69,342	0.00%
2018/08/27	5	17.25	2	17.40	17.40	3	69,803	0.00%
2018/08/24	15	17.28	1	17.25	17.30	14	71,036	0.02%
2018/08/23	19	17.54	0	0.00	17.65	19	71,511	0.03%
2018/08/22	30	17.67	1	17.50	17.50	29	71,751	0.04%
2018/08/21	0	0.00	76	17.76	18.00	-76	71,639	-0.11%
2018/08/20	2	17.20	0	0.00	17.55	2	70,717	0.00%
2018/08/17	1	17.20	16	17.20	17.20	-15	70,309	-0.02%
2018/08/16	1	17.15	0	0.00	17.15	1	70,149	0.00%
2018/08/15	12	17.09	0	0.00	16.95	12	70,270	0.02%
2018/08/14	10	17.28	0	0.00	17.40	10	69,527	0.01%
2018/08/13	50	17.53	0.9	17.30	17.30	49.1	69,424	0.07%
2018/08/10	4	17.83	21	18.00	17.95	-17	68,927	-0.02%
2018/08/09	4	17.88	0	0.00	17.85	4	68,630	0.01%
2018/08/08	2	17.80	0	0.00	17.95	2	68,153	0.00%
2018/08/07	4	17.78	0	0.00	17.85	4	67,885	0.01%
2018/08/06	6	17.88	7	17.94	17.95	-1	67,843	0.00%
2018/08/03	0	0.00	21	17.56	17.70	-21	67,199	-0.03%
2018/08/02	4	17.28	2	17.50	17.30	2	67,009	0.00%
2018/08/01	16	17.35	0	0.00	17.40	16	66,916	0.02%
2018/07/31	1	17.55	15	17.35	17.55	-14	67,072	-0.02%
2018/07/30	15	17.09	0	0.00	17.20	15	65,889	0.02%
2018/07/27	3	17.30	105	17.30	17.30	-102	65,851	-0.15%	大賣/鉅額交易
2018/07/26	35	17.26	95	17.34	17.50	-60	66,639	-0.09%
2018/07/25	78	18.23	24	18.20	18.20	54	64,381	0.08%
2018/07/24	9	18.02	35.9	18.18	18.20	-26.9	64,159	-0.04%
2018/07/23	100	18.25	27	18.28	18.25	73	64,260	0.11%
2018/07/20	5	17.85	110	17.90	17.85	-105	63,326	-0.17%	大賣/鉅額交易
2018/07/19	14	17.62	9	17.72	17.60	5	62,664	0.01%
2018/07/18	102	17.25	28	17.45	17.40	74	62,013	0.12%	大買/
2018/07/17	8	17.11	0	0.00	17.25	8	61,422	0.01%
2018/07/16	8	17.24	0	0.00	17.25	8	61,815	0.01%
2018/07/13	35	17.37	6	17.35	17.40	29	61,942	0.05%
2018/07/12	4	17.53	63	17.34	17.45	-59	61,850	-0.10%
2018/07/11	2	16.90	2	16.80	16.90	0	60,853	0.00%
2018/07/10	4	17.00	2	17.00	17.00	2	60,529	0.00%
2018/07/09	2	17.65	0	0.00	17.65	2	59,962	0.00%
2018/07/06	30	17.63	0	0.00	17.60	30	59,385	0.05%
2018/07/05	8	17.84	0.9	17.90	17.95	7.1	59,016	0.01%
2018/07/04	46	18.27	32	18.08	17.95	14	58,757	0.02%
2018/07/03	18	17.91	7	17.88	17.95	11	57,422	0.02%
2018/07/02	29	18.21	121	18.18	18.20	-92	56,258	-0.16%	大賣/
2018/06/28	12	17.20	0	0.00	16.95	12	53,852	0.02%
2018/06/27	20	18.00	0	0.00	17.60	20	53,174	0.04%
2018/06/26	4	17.45	2	17.45	17.60	2	52,923	0.00%
2018/06/25	7	17.56	0	0.00	17.80	7	52,739	0.01%
2018/06/22	6	17.37	0	0.00	17.80	6	53,187	0.01%
2018/06/21	9	17.78	0	0.00	17.65	9	52,681	0.02%
2018/06/20	17	17.90	0	0.00	18.05	17	52,687	0.03%
2018/06/19	20	18.29	1	18.35	18.20	19	51,601	0.04%
2018/06/15	27	18.12	24	18.55	18.65	3	50,388	0.01%
2018/06/14	17	18.32	11.6	18.10	18.10	5.4	49,150	0.01%
2018/06/13	107	18.40	36	18.12	18.50	71	46,575	0.15%	大買/
2018/06/12	10	16.83	5	16.95	16.85	5	41,408	0.01%
2018/06/11	0	0.00	46	16.61	16.80	-46	38,897	-0.12%
2018/06/08	22	16.41	4.1	16.40	16.40	17.9	37,739	0.05%
2018/06/07	6	16.40	26	16.60	16.60	-20	37,927	-0.05%
2018/06/06	17	16.42	1	16.55	16.40	16	38,180	0.04%
2018/06/05	9	16.45	3	16.58	16.50	6	40,335	0.01%
2018/06/04	14	16.41	0	0.00	16.50	14	42,970	0.03%
2018/06/01	8	16.45	1	16.45	16.45	7	42,806	0.02%
2018/05/31	10	16.47	12	16.57	16.65	-2	42,565	0.00%
2018/05/30	22	16.34	18	16.54	16.40	4	41,259	0.01%
2018/05/29	19	16.38	35	16.48	16.45	-16	40,752	-0.04%
2018/05/28	11	16.28	13	16.41	16.40	-2	40,719	0.00%
2018/05/25	15	16.20	36	16.30	16.25	-21	40,569	-0.05%
2018/05/24	17	16.15	0	0.00	16.20	17	40,466	0.04%
2018/05/23	22	16.16	21	16.30	16.20	1	40,673	0.00%
2018/05/22	25	16.27	187.3	16.41	16.20	-162.3	40,735	-0.40%	大賣/鉅額交易
2018/05/21	6	16.05	0	0.00	16.05	6	40,940	0.01%
2018/05/18	5	16.00	1.2	16.00	16.05	3.8	41,616	0.01%
2018/05/17	11.6	16.20	0	0.00	16.05	11.6	42,621	0.03%
2018/05/16	33.9	16.28	11	16.45	16.30	22.9	42,780	0.05%
2018/05/15	10	16.34	1	16.50	16.45	9	43,123	0.02%
2018/05/14	12	16.23	29	16.30	16.40	-17	44,254	-0.04%
2018/05/11	3.9	16.08	212	16.10	16.15	-208.1	44,324	-0.47%	大賣/鉅額交易
2018/05/10	5.9	16.04	0	0.00	15.95	5.9	44,712	0.01%
2018/05/09	20.9	16.23	39	16.29	16.20	-18.1	44,941	-0.04%
2018/05/08	1	15.75	2	15.83	15.85	-1	45,164	0.00%
2018/05/07	12.9	15.92	20	15.85	15.65	-7.1	45,297	-0.02%
2018/05/04	2.9	15.98	10	16.25	16.00	-7.1	45,609	-0.02%
2018/05/03	6	16.07	0	0.00	16.05	6	46,055	0.01%
2018/05/02	18	16.32	0	16.15	16.25	18	47,853	0.04%
2018/04/30	0.9	15.95	43	15.96	16.00	-42.1	47,249	-0.09%
2018/04/27	38.9	15.74	38	15.90	15.70	0.9	48,718	0.00%
2018/04/26	10	15.45	17	15.52	15.70	-7	48,783	-0.01%
2018/04/25	4.9	15.43	3	15.57	15.50	1.9	48,010	0.00%
2018/04/24	10.9	15.44	0	0.00	15.35	10.9	47,840	0.02%
2018/04/23	6.9	15.58	15	15.65	15.55	-8.1	47,317	-0.02%
2018/04/20	10.9	15.64	0	0.00	15.60	10.9	47,426	0.02%
2018/04/19	8.9	15.81	39.2	15.94	15.85	-30.3	47,214	-0.06%
2018/04/18	0	0.00	51	15.52	15.60	-51	47,094	-0.11%
2018/04/17	4	15.35	21	15.40	15.35	-17	47,212	-0.04%
2018/04/16	4	15.38	1	15.35	15.35	3	47,549	0.01%
2018/04/13	0.9	15.35	22	15.50	15.40	-21.1	47,719	-0.04%
2018/04/11	2.9	15.38	2	15.48	15.40	0.9	48,436	0.00%
2018/04/10	4	15.33	0	0.00	15.30	4	48,471	0.01%
2018/04/09	3.9	15.25	0	0.00	15.25	3.9	48,658	0.01%
2018/04/03	0	0.00	115	15.35	15.40	-115	48,246	-0.24%	大賣/鉅額交易
2018/04/02	15.8	15.47	8	15.64	15.45	7.8	48,379	0.02%
2018/03/31	7.9	15.45	14	15.54	15.50	-6.1	48,238	-0.01%
2018/03/30	0	0.00	5	15.40	15.40	-5	48,214	-0.01%
2018/03/29	3.9	15.25	0	0.00	15.30	3.9	48,204	0.01%
2018/03/28	4.9	15.37	0	0.00	15.40	4.9	47,721	0.01%
2018/03/27	30.9	15.40	29	15.46	15.55	1.9	47,941	0.00%
2018/03/26	1	15.05	6	15.10	15.15	-5	47,553	-0.01%
2018/03/23	4	15.08	30	15.20	15.20	-26	47,382	-0.05%
2018/03/22	0	0.00	1	15.25	15.25	-1	46,899	0.00%
2018/03/21	0	0.00	1	15.20	15.20	-1	46,908	0.00%
2018/03/19	1	15.20	3	15.32	15.25	-2	47,551	0.00%
2018/03/16	1	15.05	1	15.20	15.20	0	47,298	0.00%
2018/03/15	22	15.10	0	0.00	15.10	22	46,920	0.05%
2018/03/14	3.9	15.10	0	0.00	15.10	3.9	47,026	0.01%
2018/03/13	12	15.16	4.4	15.17	15.25	7.6	47,142	0.02%
2018/03/12	4	15.26	3	15.37	15.25	1	47,420	0.00%
2018/03/09	21.9	15.29	2	15.10	15.10	19.9	47,438	0.04%
2018/03/08	0	0.00	134	15.41	15.45	-134	44,986	-0.30%	大賣/鉅額交易
2018/03/07	5	14.05	0	0.00	14.05	5	42,274	0.01%
2018/03/06	1	14.05	9	14.17	14.15	-8	42,517	-0.02%
2018/03/05	0	0.00	1	14.00	13.90	-1	43,161	0.00%
2018/03/02	4	13.86	6	13.92	14.00	-2	43,365	0.00%
2018/03/01	2.9	14.00	2	14.00	14.00	0.9	43,342	0.00%
2018/02/26	3	14.13	4	14.18	14.10	-1	43,333	0.00%
2018/02/23	0	0.00	1	14.15	14.15	-1	43,532	0.00%
2018/02/22	1	13.95	0	0.00	13.95	1	44,258	0.00%
2018/02/21	1	14.05	0	0.00	14.10	1	45,318	0.00%
2018/02/12	21	13.90	0	0.00	13.85	21	45,211	0.05%
2018/02/09	13	14.04	1	14.05	14.05	12	44,669	0.03%
2018/02/08	1	14.20	0	0.00	14.15	1	43,708	0.00%
2018/02/07	2	14.20	0	0.00	14.20	2	43,641	0.00%
2018/02/06	8	14.01	0	0.00	13.95	8	43,281	0.02%
2018/02/05	2	14.30	5	14.45	14.40	-3	41,960	-0.01%
2018/02/02	0	0.00	61	14.55	14.55	-61	41,965	-0.15%
2018/02/01	0	0.00	3	14.45	14.40	-3	42,587	-0.01%
2018/01/31	4.9	14.26	13	14.34	14.25	-8.1	42,179	-0.02%
2018/01/30	5	14.47	2	14.45	14.45	3	41,440	0.01%
2018/01/29	163.8	14.73	15.6	14.69	14.55	148.2	41,629	0.36%	大買/鉅額交易
2018/01/26	3	14.47	13	14.59	14.60	-10	40,979	-0.02%
2018/01/25	18.9	14.65	32	14.85	14.50	-13.1	39,992	-0.03%
2018/01/24	37	14.31	0	0.00	14.40	37	37,730	0.10%
2018/01/23	116	14.50	75	14.57	14.60	41	37,511	0.11%	大買/
2018/01/22	7	14.03	0	0.00	14.00	7	35,844	0.02%
2018/01/19	4	14.18	0	0.00	14.20	4	35,161	0.01%
2018/01/18	3	14.35	0	14.25	14.30	3	36,045	0.01%
2018/01/16	0	0.00	3	14.30	14.30	-3	35,618	-0.01%
2018/01/15	3	14.20	0	0.00	14.30	3	35,692	0.01%
2018/01/12	0	0.00	6	14.20	14.20	-6	36,062	-0.02%
2018/01/11	2	14.03	0	0.00	14.00	2	36,075	0.01%
2018/01/10	79	14.17	2	14.20	14.20	77	35,791	0.22%
2018/01/09	2	14.55	1	14.75	14.75	1	35,292	0.00%
2018/01/08	0	0.00	5	14.70	14.70	-5	35,563	-0.01%
2018/01/05	1	14.45	1	14.55	14.55	0	35,936	0.00%
2018/01/04	3	14.28	0.6	14.30	14.35	2.4	36,003	0.01%
2018/01/03	2	14.50	4	14.53	14.40	-2	36,672	-0.01%
2018/01/02	0	0.00	1	14.25	14.25	-1	36,394	0.00%