聯電 (2303)-元大-大灣券商分點個股進出

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
50.40
漲跌
▲0.60
漲幅
+1.20%
成交量
41,617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－元大-大灣券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	22.1	50.25	28	50.29	50.40	-5.9	73,076	-0.01%
2024/04/26	8.1	49.94	16	50.16	49.80	-7.9	73,602	-0.01%
2024/04/25	19.1	49.28	7	49.54	49.50	12.1	74,032	0.02%
2024/04/24	7	49.48	72.2	49.96	50.20	-65.2	74,458	-0.09%
2024/04/23	24.1	49.00	16	48.97	48.70	8.1	76,035	0.01%
2024/04/22	52.9	48.62	18	48.78	48.90	34.9	76,048	0.05%
2024/04/19	95.8	49.12	9	49.18	49.10	86.8	75,161	0.12%
2024/04/18	15.1	50.11	8.1	50.10	50.20	7	73,577	0.01%
2024/04/17	89.3	50.48	2	50.30	50.30	87.3	73,397	0.12%
2024/04/16	67.2	50.43	11	50.43	50.10	56.2	73,238	0.08%
2024/04/15	14.2	51.62	3	51.60	51.60	11.2	72,653	0.02%
2024/04/12	1	52.70	10	52.80	52.70	-9	72,756	-0.01%
2024/04/11	41.1	52.49	12.4	52.46	52.50	28.6	73,387	0.04%
2024/04/10	27.8	53.26	53.1	53.11	53.20	-25.4	73,396	-0.03%
2024/04/09	10.2	52.27	11.5	52.37	52.40	-1.3	72,946	0.00%
2024/04/08	8	51.81	4.2	51.90	52.10	3.8	73,006	0.01%
2024/04/03	19	51.77	2.1	51.76	51.60	17	73,239	0.02%
2024/04/02	15	52.25	13	52.32	52.10	2	75,117	0.00%
2024/04/01	15.2	51.87	10	51.94	51.70	5.2	77,903	0.01%
2024/03/29	31.2	51.75	26.3	52.13	52.20	4.9	77,954	0.01%
2024/03/28	30.6	51.83	64.1	51.90	52.00	-33.4	76,207	-0.04%
2024/03/27	12.8	51.42	7.3	51.42	51.50	5.5	75,431	0.01%
2024/03/26	64.2	51.04	28	51.24	51.70	36.2	75,505	0.05%
2024/03/25	27.5	51.67	10.5	51.72	51.80	17	75,097	0.02%
2024/03/22	35.1	52.52	14	52.27	52.40	21.1	74,879	0.03%
2024/03/21	22.4	53.37	14.2	53.27	53.30	8.2	74,276	0.01%
2024/03/20	73.6	53.53	64.4	53.59	52.90	9.2	74,520	0.01%
2024/03/19	11.4	52.65	85.8	52.92	53.00	-74.4	73,230	-0.10%
2024/03/18	48.2	51.44	7.3	51.34	51.80	40.9	71,714	0.06%
2024/03/15	19.9	51.98	32.6	51.90	51.90	-12.7	71,369	-0.02%
2024/03/14	29.2	52.42	68	52.40	52.60	-38.8	70,423	-0.06%
2024/03/13	17.8	52.63	54.1	52.72	53.00	-36.3	69,729	-0.05%
2024/03/12	18.6	52.02	39	52.08	52.50	-20.5	68,243	-0.03%
2024/03/11	66.8	51.36	10.3	51.33	51.60	56.5	67,427	0.08%
2024/03/08	117.3	52.04	234.3	51.97	51.90	-117	66,698	-0.18%	大買/大賣/鉅額交易
2024/03/07	19.7	49.87	64.9	49.94	50.20	-45.2	62,693	-0.07%
2024/03/06	4.5	48.69	28.2	48.91	49.20	-23.8	61,659	-0.04%
2024/03/05	10.4	48.79	18	48.64	48.75	-7.6	62,278	-0.01%
2024/03/04	4	48.70	14.7	48.82	48.85	-10.7	62,581	-0.02%
2024/03/01	16.1	48.62	22	48.84	48.30	-5.9	63,049	-0.01%
2024/02/29	14.5	48.48	9.1	48.69	48.85	5.4	63,443	0.01%
2024/02/27	3.8	48.27	8	48.28	48.15	-4.2	63,773	-0.01%
2024/02/26	40.1	48.03	5.6	48.15	48.00	34.5	64,159	0.05%
2024/02/23	46.1	48.42	0	0.00	48.15	46.1	64,491	0.07%
2024/02/22	16	48.53	5.8	48.56	48.60	10.2	64,698	0.02%
2024/02/21	31.6	48.69	0.4	48.95	48.50	31.2	65,535	0.05%
2024/02/20	15	49.44	16.1	49.39	49.25	-1.1	66,158	0.00%
2024/02/19	7.1	48.89	15	48.86	49.15	-7.9	66,110	-0.01%
2024/02/16	13.1	48.92	5	48.95	48.85	8.1	66,859	0.01%
2024/02/15	7.9	48.87	9	49.04	49.20	-1.1	66,927	0.00%
2024/02/05	46.6	48.14	5.2	48.17	48.10	41.4	66,721	0.06%
2024/02/02	37.7	48.63	8	48.58	48.55	29.7	66,104	0.04%
2024/02/01	16.2	48.62	6.1	48.84	49.05	10.1	65,646	0.02%
2024/01/31	33.3	49.06	3	49.07	49.00	30.3	65,526	0.05%
2024/01/30	14.1	49.75	0.4	49.77	49.60	13.6	65,156	0.02%
2024/01/29	16	49.56	10.3	49.55	49.45	5.7	65,518	0.01%
2024/01/26	137.7	50.16	2	49.93	49.80	135.7	65,879	0.21%	大買/鉅額交易
2024/01/25	7.3	51.81	109.2	51.71	52.30	-101.9	63,715	-0.16%	大賣/鉅額交易
2024/01/24	4	50.50	21	50.54	50.60	-17	61,359	-0.03%
2024/01/23	12	50.19	7	50.50	50.20	5	61,082	0.01%
2024/01/22	1.3	50.00	13.6	50.00	50.30	-12.3	60,811	-0.02%
2024/01/19	46.1	48.87	56	48.85	49.20	-9.9	60,302	-0.02%
2024/01/18	41.3	48.22	116.1	48.20	48.10	-74.8	60,777	-0.12%	大賣/
2024/01/17	84.7	49.13	12.5	48.81	48.60	72.2	60,163	0.12%
2024/01/16	22	50.24	3.1	50.47	50.80	18.9	58,994	0.03%
2024/01/15	7.1	50.57	1.1	50.49	50.80	6	58,940	0.01%
2024/01/12	10.8	49.93	9	50.03	50.10	1.8	60,049	0.00%
2024/01/11	73	50.10	1	50.20	50.10	72	61,243	0.12%
2024/01/10	26.1	50.16	2	50.20	50.10	24.1	62,939	0.04%
2024/01/09	7	50.39	16.2	50.46	50.10	-9.2	64,030	-0.01%
2024/01/08	22.1	50.33	2.2	50.71	50.50	19.9	64,221	0.03%
2024/01/05	7.2	51.17	11.2	51.45	50.80	-4	63,859	-0.01%
2024/01/04	26	50.43	2.6	50.55	50.80	23.4	63,260	0.04%
2024/01/03	18.1	50.55	0.2	50.80	50.60	17.9	63,649	0.03%
2024/01/02	18	51.69	10.5	52.05	51.90	7.5	62,678	0.01%
2023/12/29	5.1	52.33	16.8	52.46	52.60	-11.7	62,364	-0.02%
2023/12/28	73.9	53.75	47.2	53.79	52.50	26.7	62,473	0.04%
2023/12/27	10.5	52.84	167.9	52.66	53.50	-157.4	60,284	-0.26%	大賣/鉅額交易
2023/12/26	13.1	50.82	22.4	50.66	50.80	-9.2	57,039	-0.02%
2023/12/25	4	49.81	4	50.08	50.20	0	56,588	0.00%
2023/12/22	3	49.57	45.2	49.68	50.00	-42.2	56,655	-0.07%
2023/12/21	18.1	49.06	14	49.15	49.40	4.1	56,926	0.01%
2023/12/20	13.1	49.85	5	49.79	49.85	8.1	56,582	0.01%
2023/12/19	14.5	49.94	18	49.78	50.00	-3.5	56,166	-0.01%
2023/12/18	9.3	49.98	17	50.43	50.60	-7.7	55,779	-0.01%
2023/12/15	12.1	50.67	40	50.72	50.70	-27.9	55,304	-0.05%
2023/12/14	26.5	50.28	14	50.29	50.40	12.5	54,273	0.02%
2023/12/13	9.4	49.64	5.1	49.89	50.20	4.3	54,124	0.01%
2023/12/12	25.2	49.41	19.3	49.56	49.90	5.9	54,014	0.01%
2023/12/11	11.5	48.99	1	49.10	49.05	10.5	53,655	0.02%
2023/12/08	12.1	48.67	7	48.79	48.55	5.1	53,900	0.01%
2023/12/07	10.3	48.47	12.1	48.78	48.45	-1.8	53,944	0.00%
2023/12/06	8.2	49.00	15	49.09	48.90	-6.8	53,771	-0.01%
2023/12/05	19.3	49.34	8	49.33	49.20	11.3	53,612	0.02%
2023/12/04	1.1	50.00	11.1	50.06	50.20	-10	53,277	-0.02%
2023/12/01	3	49.35	3.6	49.35	49.70	-0.6	53,189	0.00%
2023/11/30	10.1	48.97	3	49.67	48.90	7.1	52,849	0.01%
2023/11/29	15	49.38	3.2	49.64	49.20	11.9	51,770	0.02%
2023/11/28	27.2	49.20	2.5	49.36	49.05	24.7	51,238	0.05%
2023/11/27	28.6	50.00	16.1	50.17	49.50	12.5	50,966	0.02%
2023/11/24	37.5	50.52	33.1	51.08	50.30	4.4	50,546	0.01%
2023/11/22	13	49.56	7	50.17	50.00	6	50,133	0.01%
2023/11/21	11.4	50.17	15.1	50.27	50.30	-3.7	49,710	-0.01%
2023/11/20	44.5	50.48	45.4	50.38	50.30	-0.9	49,228	0.00%
2023/11/17	21	49.73	52.7	49.68	49.75	-31.7	48,277	-0.07%
2023/11/16	3.1	48.71	6	48.77	48.80	-2.9	46,914	-0.01%
2023/11/15	12	49.10	27	49.07	49.10	-15	46,783	-0.03%
2023/11/14	6.2	48.56	8.2	48.50	48.55	-2	46,177	0.00%
2023/11/13	10.1	49.09	10	49.10	48.95	0.1	46,405	0.00%
2023/11/10	1	48.20	7	48.48	48.55	-6	46,824	-0.01%
2023/11/09	3	48.30	6	48.29	48.60	-3	46,765	-0.01%
2023/11/08	14.6	49.01	12	48.95	48.50	2.6	46,739	0.01%
2023/11/07	6.5	49.06	8.3	49.04	49.40	-1.8	46,051	0.00%
2023/11/06	14.6	49.62	28.5	49.70	49.40	-13.9	46,152	-0.03%
2023/11/03	25.3	48.77	47.1	49.02	49.40	-21.8	45,578	-0.05%
2023/11/02	35.4	47.80	67.7	48.04	48.25	-32.3	45,131	-0.07%
2023/11/01	23	46.50	23	47.05	47.00	0	44,734	0.00%
2023/10/31	14.1	46.34	38.6	46.32	46.20	-24.6	44,740	-0.05%
2023/10/30	39.3	46.40	26	46.51	46.40	13.3	44,581	0.03%
2023/10/27	9.5	46.70	8.1	46.71	46.60	1.5	44,409	0.00%
2023/10/26	66.1	46.97	18.5	46.99	46.80	47.6	44,583	0.11%
2023/10/25	7.2	48.33	18.1	48.66	49.05	-11	43,762	-0.03%
2023/10/24	27.5	47.92	6	48.16	48.30	21.5	43,877	0.05%
2023/10/23	2.2	48.66	16	48.70	48.60	-13.8	43,335	-0.03%
2023/10/20	41.5	49.08	34.6	49.17	48.70	7	43,167	0.02%
2023/10/19	42.6	48.84	101.9	49.02	49.30	-59.4	42,417	-0.14%	大賣/
2023/10/18	62.3	48.60	129	48.77	48.45	-66.7	42,333	-0.16%	大賣/
2023/10/17	31.4	48.09	112.3	48.00	48.20	-80.9	41,632	-0.19%	大賣/
2023/10/16	18	46.33	35.2	47.09	47.15	-17.2	40,684	-0.04%
2023/10/13	12.1	46.78	63.3	46.92	47.00	-51.2	40,088	-0.13%
2023/10/12	26.5	46.65	27.5	46.87	47.00	-1	40,182	0.00%
2023/10/11	7	46.62	46.3	46.59	46.90	-39.3	40,418	-0.10%
2023/10/06	7	45.25	3	45.33	45.20	4	39,960	0.01%
2023/10/05	4.6	44.94	5.2	45.19	45.15	-0.7	40,703	0.00%
2023/10/04	20.6	44.28	1	44.30	44.10	19.6	40,473	0.05%
2023/10/03	0.1	45.50	8.5	45.37	45.25	-8.4	40,118	-0.02%
2023/10/02	5.1	45.70	6	45.57	45.75	-0.9	40,401	0.00%
2023/09/28	3.5	44.93	19.2	45.03	45.20	-15.7	40,655	-0.04%
2023/09/27	21.6	44.33	3	44.35	44.40	18.6	40,657	0.05%
2023/09/26	30.9	45.10	0	0.00	44.75	30.9	40,522	0.08%
2023/09/25	3	45.72	2.9	45.73	45.65	0.1	40,565	0.00%
2023/09/22	13.6	45.20	4	45.20	45.35	9.6	40,713	0.02%
2023/09/21	8	45.58	6	45.68	45.65	2	41,037	0.00%
2023/09/20	5.2	45.90	14.3	46.03	45.90	-9.1	41,077	-0.02%
2023/09/19	3.1	46.32	32	46.36	46.20	-28.9	42,706	-0.07%
2023/09/18	8.3	46.55	3	46.50	46.50	5.3	43,828	0.01%
2023/09/15	10.2	47.19	22.9	47.12	47.60	-12.7	44,489	-0.03%
2023/09/14	2	47.25	7	47.36	47.35	-5	44,912	-0.01%
2023/09/13	19.3	47.04	8	47.19	47.10	11.3	45,178	0.03%
2023/09/12	8.2	46.46	21.1	46.66	46.80	-12.9	45,848	-0.03%
2023/09/11	3	45.84	37.5	45.96	46.05	-34.5	46,517	-0.07%
2023/09/08	2	45.63	8.5	45.49	45.70	-6.5	46,937	-0.01%
2023/09/07	2.1	46.02	4	45.94	45.75	-1.9	47,520	0.00%
2023/09/06	4.6	46.65	10	46.66	46.70	-5.4	47,631	-0.01%
2023/09/05	2	46.28	7.2	46.34	46.55	-5.2	47,864	-0.01%
2023/09/04	12	45.91	18	45.98	46.00	-6	47,972	-0.01%
2023/09/01	5	45.93	6	45.98	45.95	-1	48,286	0.00%
2023/08/31	54.1	46.00	10.1	46.17	45.50	44	48,367	0.09%
2023/08/30	15	45.93	16	46.07	46.40	-1	47,763	0.00%
2023/08/29	12	45.24	53	45.15	45.30	-41	47,760	-0.09%
2023/08/28	30.2	45.00	38.2	45.17	44.80	-8	48,065	-0.02%
2023/08/25	14.2	43.65	1	43.99	43.50	13.1	48,382	0.03%
2023/08/24	0	0.00	21	44.19	44.35	-21	48,687	-0.04%
2023/08/23	12	43.28	29.4	43.39	43.40	-17.4	49,413	-0.04%
2023/08/22	6.2	43.65	1	43.60	43.60	5.2	50,899	0.01%
2023/08/21	12	43.63	1	43.70	43.65	11	51,292	0.02%
2023/08/18	18.2	43.96	23.5	43.93	43.80	-5.3	51,363	-0.01%
2023/08/17	42.3	42.91	29.1	43.11	43.60	13.1	51,423	0.03%
2023/08/16	74.3	44.03	6.5	44.01	43.75	67.8	51,756	0.13%
2023/08/15	0	0.00	5.1	45.38	45.45	-5.1	51,372	-0.01%
2023/08/14	12	44.99	11.7	45.04	45.00	0.3	51,747	0.00%
2023/08/11	8	45.49	3.5	45.50	45.35	4.5	51,960	0.01%
2023/08/10	8	45.13	13	45.58	45.15	-5	52,309	-0.01%
2023/08/09	3.1	45.48	6.9	45.60	45.60	-3.8	52,419	-0.01%
2023/08/08	21.1	45.83	5.1	45.76	45.55	16	52,596	0.03%
2023/08/07	15.1	46.43	11	46.44	46.40	4.1	52,111	0.01%
2023/08/04	9.2	46.50	12.2	46.51	46.50	-3	52,100	-0.01%
2023/08/02	5	46.78	15	46.86	46.65	-10	51,910	-0.02%
2023/08/01	2.4	47.04	3	47.02	47.00	-0.6	51,793	0.00%
2023/07/31	12.4	46.81	16	46.92	47.00	-3.6	51,742	-0.01%
2023/07/28	12.3	47.08	19	47.02	47.05	-6.7	51,299	-0.01%
2023/07/27	21	46.13	15	46.15	46.15	6	50,951	0.01%
2023/07/26	22.6	45.38	2.2	45.64	45.10	20.4	50,457	0.04%
2023/07/25	13.2	45.64	14	45.49	45.65	-0.8	50,792	0.00%
2023/07/24	16.1	45.31	7	45.25	45.05	9.1	51,237	0.02%
2023/07/21	59.6	45.05	79	45.04	45.20	-19.3	51,512	-0.04%
2023/07/20	106.4	46.37	3	46.20	46.10	103.4	50,891	0.20%	大買/鉅額交易
2023/07/19	36.9	47.64	12	47.65	47.50	24.9	50,217	0.05%
2023/07/18	9.8	48.40	20.1	48.45	48.20	-10.3	50,068	-0.02%
2023/07/17	4.2	48.09	35	48.39	48.45	-30.8	50,269	-0.06%
2023/07/14	28.1	48.32	13	48.50	48.25	15.1	50,198	0.03%
2023/07/13	31.3	47.68	18	47.64	47.50	13.3	49,948	0.03%
2023/07/12	58.3	47.80	12.3	47.65	47.75	46	49,589	0.09%
2023/07/11	55.2	48.26	11	48.26	48.50	44.2	49,285	0.09%
2023/07/10	24.1	48.16	4	48.20	48.10	20.1	49,409	0.04%
2023/07/07	11.1	48.45	45.8	48.41	48.35	-34.7	49,440	-0.07%
2023/07/06	19.3	48.17	16.7	48.28	48.15	2.6	49,485	0.01%
2023/07/05	30	48.51	6	48.80	48.35	24	49,102	0.05%
2023/07/04	9.5	48.54	13.6	48.69	48.80	-4.1	48,930	-0.01%
2023/07/03	27.2	48.68	9	48.84	48.25	18.2	48,882	0.04%
2023/06/30	14.3	48.21	2.1	48.20	48.50	12.2	48,650	0.03%
2023/06/29	37.5	48.86	2.1	48.63	48.50	35.4	48,579	0.07%
2023/06/28	18.2	49.31	8.2	49.23	49.10	10	48,786	0.02%
2023/06/27	79.9	49.65	11.4	49.44	49.05	68.5	49,055	0.14%
2023/06/26	46.3	53.58	14	53.29	53.30	32.3	47,546	0.07%
2023/06/21	29.1	53.43	43	53.52	53.90	-13.9	46,775	-0.03%
2023/06/20	17	53.70	7	53.84	53.70	10	46,307	0.02%
2023/06/19	3.2	53.77	14.1	53.80	53.80	-10.9	46,071	-0.02%
2023/06/16	29.8	53.63	18.3	54.16	54.50	11.5	46,110	0.02%
2023/06/15	9	54.01	29.2	54.16	54.50	-20.2	45,776	-0.04%
2023/06/14	7.1	53.40	36.8	53.47	53.50	-29.7	46,053	-0.06%
2023/06/13	21.4	53.14	38	53.16	53.20	-16.6	45,842	-0.04%
2023/06/12	5.1	52.30	23.8	52.41	52.60	-18.7	45,704	-0.04%
2023/06/09	33.3	52.14	37.3	52.03	52.30	-4	46,070	-0.01%
2023/06/08	3.9	51.31	23.1	51.55	51.50	-19.1	46,038	-0.04%
2023/06/07	1	51.30	26.2	51.27	51.30	-25.2	46,155	-0.05%
2023/06/06	10.1	50.49	3	50.53	50.50	7.1	47,160	0.01%
2023/06/05	7	51.09	1.7	51.14	50.90	5.4	47,397	0.01%
2023/06/02	3	50.90	5	51.22	51.40	-2	47,651	0.00%
2023/06/01	11.4	50.54	12	50.53	50.80	-0.6	47,768	0.00%
2023/05/31	11	51.39	12.1	51.59	51.80	-1.1	47,455	0.00%
2023/05/30	5	51.22	33	51.57	51.60	-28	46,410	-0.06%
2023/05/29	13.1	51.58	21.1	51.52	51.20	-8	47,045	-0.02%
2023/05/26	12.2	49.90	38.4	50.12	50.40	-26.2	46,757	-0.06%
2023/05/25	22.6	48.94	4.1	48.81	48.90	18.5	45,807	0.04%
2023/05/24	0.7	49.01	6	49.15	49.15	-5.3	45,945	-0.01%
2023/05/23	16.1	48.98	2.1	48.98	48.90	14	45,974	0.03%
2023/05/22	29.4	48.83	1.8	49.09	48.90	27.6	46,090	0.06%
2023/05/19	6.1	50.18	5	49.93	50.00	1.1	45,463	0.00%
2023/05/18	3	49.92	20.7	50.13	50.20	-17.7	45,500	-0.04%
2023/05/17	4.3	48.85	9.5	49.19	49.25	-5.2	45,719	-0.01%
2023/05/16	2.1	48.83	0	0.00	48.80	2.1	45,591	0.00%
2023/05/15	29.2	48.14	0	48.35	48.10	29.2	45,954	0.06%
2023/05/12	15.6	49.36	5	49.20	48.70	10.6	46,241	0.02%
2023/05/11	15.6	49.36	5	49.20	49.20	10.6	46,538	0.02%
2023/05/10	9.1	49.47	4	49.43	49.45	5.1	47,649	0.01%
2023/05/09	5	49.94	4	49.94	49.95	1	48,103	0.00%
2023/05/08	3.2	50.13	3.3	50.06	50.00	-0.1	48,795	0.00%
2023/05/05	11	49.62	2.2	49.71	49.60	8.8	49,380	0.02%
2023/05/04	4	49.55	0	0.00	49.65	4	50,924	0.01%
2023/05/03	7	49.69	2	49.70	49.95	5	52,390	0.01%
2023/05/02	8	49.46	19	49.86	49.85	-11	54,196	-0.02%
2023/04/28	12	49.66	7.3	49.65	49.10	4.7	58,002	0.01%
2023/04/27	23.5	48.83	9.3	48.74	48.85	14.2	59,081	0.02%
2023/04/26	25.2	48.13	15	48.34	48.40	10.2	59,163	0.02%
2023/04/25	23	48.80	2	48.88	48.50	21	59,177	0.04%
2023/04/24	22.4	49.70	3	49.62	49.60	19.4	59,153	0.03%
2023/04/21	6.1	50.81	18.3	50.52	50.10	-12.3	59,515	-0.02%
2023/04/20	18.4	50.87	13	50.65	50.70	5.4	60,371	0.01%
2023/04/19	7.4	51.44	4	51.35	51.20	3.4	61,721	0.01%
2023/04/18	1	52.40	17.2	52.23	52.10	-16.2	61,911	-0.03%
2023/04/17	0	0.00	0	51.57	52.00	0	61,725	0.00%
2023/04/14	9	51.52	3	51.33	51.30	6	61,602	0.01%
2023/04/13	11.1	51.75	11	51.69	51.60	0.1	61,446	0.00%
2023/04/12	1	51.80	7.1	52.04	52.10	-6.1	61,319	-0.01%
2023/04/11	20.1	51.60	13.3	51.62	51.60	6.8	61,273	0.01%
2023/04/10	2	52.10	6	52.27	52.10	-4	61,424	-0.01%
2023/04/07	6.1	52.61	5.6	52.41	52.40	0.5	61,520	0.00%
2023/04/06	2.5	52.58	1	52.30	52.80	1.5	61,606	0.00%
2023/03/31	2	52.90	24	52.83	52.90	-22	61,721	-0.04%
2023/03/30	0	0.00	4.1	51.95	52.10	-4.1	61,947	-0.01%
2023/03/29	36.6	51.54	6.2	51.62	51.50	30.4	62,236	0.05%
2023/03/28	11.7	52.31	1.2	52.47	52.20	10.5	62,542	0.02%
2023/03/27	3.3	52.52	6.5	52.77	53.00	-3.2	63,106	-0.01%
2023/03/24	8.9	52.92	7.3	53.04	53.10	1.6	64,133	0.00%
2023/03/23	7.3	52.97	98	52.84	53.30	-90.7	64,055	-0.14%
2023/03/22	10	53.40	10.1	53.37	53.50	-0.1	63,972	0.00%
2023/03/21	8	53.05	3	53.23	52.80	5	64,010	0.01%
2023/03/20	4.1	52.93	35.3	53.22	53.20	-31.2	63,684	-0.05%
2023/03/17	20.8	52.83	21	53.05	53.20	-0.2	63,549	0.00%
2023/03/16	42	51.79	10	51.73	52.00	32	63,275	0.05%
2023/03/15	12.3	51.79	40.2	51.60	51.70	-27.9	63,887	-0.04%
2023/03/14	27.5	51.02	9	51.28	50.70	18.5	63,660	0.03%
2023/03/13	5.1	51.98	15	51.88	52.50	-9.9	63,199	-0.02%
2023/03/10	11.1	51.93	22.2	51.90	52.00	-11.1	63,256	-0.02%
2023/03/09	9.2	52.69	47.3	52.92	52.50	-38.1	63,730	-0.06%
2023/03/08	19.1	51.47	16	51.86	52.10	3.1	63,064	0.00%
2023/03/07	16.2	51.53	21	51.52	51.60	-4.8	63,213	-0.01%
2023/03/06	22	51.90	16	51.94	51.90	6	63,796	0.01%
2023/03/03	6	51.32	10.2	51.46	51.30	-4.2	63,470	-0.01%
2023/03/02	16.6	50.75	26.2	50.90	50.70	-9.6	63,498	-0.02%
2023/03/01	82.3	51.12	32.7	50.83	51.30	49.6	63,593	0.08%
2023/02/24	13.1	50.22	7.1	50.54	49.95	6	63,125	0.01%
2023/02/23	32.2	50.04	32	50.38	50.20	0.2	62,749	0.00%
2023/02/22	30.8	49.56	4	49.60	49.55	26.8	62,829	0.04%
2023/02/21	12.3	50.58	44.4	50.43	50.60	-32.1	63,543	-0.05%
2023/02/20	13	50.30	18	50.64	50.50	-5	65,229	-0.01%
2023/02/17	15.6	49.59	30	49.90	50.00	-14.4	67,684	-0.02%
2023/02/16	12.1	49.85	18.4	50.34	50.10	-6.3	69,167	-0.01%
2023/02/15	2	50.00	68	50.08	49.90	-66	71,420	-0.09%
2023/02/14	2.4	50.23	8	50.50	50.40	-5.6	71,578	-0.01%
2023/02/13	31.3	49.55	31	49.75	49.75	0.3	72,621	0.00%
2023/02/10	3.1	50.90	35.2	50.65	50.80	-32.1	72,705	-0.04%
2023/02/09	3.1	50.12	8	50.63	50.50	-4.9	72,930	-0.01%
2023/02/08	13	50.29	52	50.41	50.50	-39	72,529	-0.05%
2023/02/07	9.7	48.66	15.8	48.92	49.15	-6.1	71,599	-0.01%
2023/02/06	11.6	49.46	2.3	49.41	49.05	9.3	71,350	0.01%
2023/02/03	26	50.12	13	50.06	50.10	13	70,869	0.02%
2023/02/02	16.2	50.20	35.2	50.22	50.40	-19	70,674	-0.03%
2023/02/01	21	49.17	61.4	49.25	49.25	-40.4	69,674	-0.06%
2023/01/31	8.3	48.55	48.3	48.72	48.80	-40	69,277	-0.06%
2023/01/30	28	47.92	163	48.14	48.80	-135	68,718	-0.20%	大賣/鉅額交易
2023/01/17	17	45.54	70.9	45.62	45.95	-53.9	65,912	-0.08%
2023/01/16	20.2	44.90	28	45.12	44.90	-7.8	65,567	-0.01%
2023/01/13	19.5	45.60	49.2	45.42	45.40	-29.7	65,969	-0.05%
2023/01/12	7.1	44.99	35	45.10	45.15	-27.9	66,748	-0.04%
2023/01/11	15	45.20	68.5	45.18	45.15	-53.5	66,958	-0.08%
2023/01/10	19.7	44.72	153.3	44.84	45.00	-133.6	66,886	-0.20%	大賣/鉅額交易
2023/01/09	18.2	43.71	128.4	44.10	44.50	-110.3	66,611	-0.17%	大賣/鉅額交易
2023/01/06	11	41.74	27.5	42.03	42.40	-16.5	66,566	-0.02%
2023/01/05	2	41.45	5	41.25	41.25	-3	66,827	0.00%
2023/01/04	1.9	41.41	12	41.46	41.05	-10.1	67,740	-0.01%
2023/01/03	4	40.63	2.6	41.34	41.40	1.5	68,970	0.00%
2022/12/30	2.3	40.88	2	41.35	40.70	0.3	69,173	0.00%
2022/12/29	8.1	40.70	13	40.68	40.75	-4.9	69,611	-0.01%
2022/12/28	29.8	40.93	3	40.85	40.80	26.8	70,633	0.04%
2022/12/27	1	42.30	0	0.00	41.85	1	71,055	0.00%
2022/12/26	5	41.82	0	0.00	41.90	5	71,628	0.01%
2022/12/23	14.6	41.87	3	41.97	41.95	11.6	72,605	0.02%
2022/12/22	7	42.74	5	42.85	42.85	2	72,816	0.00%
2022/12/21	5	42.10	2	41.85	42.00	3	73,160	0.00%
2022/12/20	54.2	42.24	9	42.01	41.85	45.2	72,984	0.06%
2022/12/19	48.5	43.16	4.5	43.03	42.95	44	72,774	0.06%
2022/12/16	20.3	43.06	19	43.31	44.30	1.3	72,147	0.00%
2022/12/15	13	44.10	2	44.05	44.25	11	71,487	0.02%
2022/12/14	21	44.37	28	44.34	44.45	-7	71,689	-0.01%
2022/12/13	5.5	43.95	7	43.98	43.80	-1.6	71,500	0.00%
2022/12/12	6.6	43.31	29.1	43.47	43.50	-22.5	71,117	-0.03%
2022/12/09	19.2	43.29	33.1	43.53	43.50	-13.9	71,659	-0.02%
2022/12/08	67.5	42.70	22	42.68	42.50	45.5	71,457	0.06%
2022/12/07	60.3	43.91	21.8	44.03	43.65	38.5	71,083	0.05%
2022/12/06	21.1	44.98	10.9	45.08	44.50	10.2	70,474	0.01%
2022/12/05	9.7	45.56	10.2	45.78	45.40	-0.5	70,948	0.00%
2022/12/02	31	45.17	16	45.33	45.50	15	71,065	0.02%
2022/12/01	20	46.09	9.3	46.19	45.60	10.7	71,111	0.02%
2022/11/30	7	44.44	6	45.48	45.80	1	70,516	0.00%
2022/11/29	20.1	43.97	16.5	43.97	44.65	3.6	70,966	0.01%
2022/11/28	19.4	44.56	5.1	44.47	44.40	14.3	70,825	0.02%
2022/11/25	18	45.85	17	45.84	45.80	1	70,190	0.00%
2022/11/24	4.2	45.79	14.4	46.07	46.20	-10.2	70,411	-0.01%
2022/11/23	9	46.27	21.7	46.31	46.10	-12.7	70,364	-0.02%
2022/11/22	33.2	45.88	35	45.79	46.10	-1.8	70,899	0.00%
2022/11/21	3	45.77	11.8	45.77	45.65	-8.8	70,507	-0.01%
2022/11/18	63.7	45.91	33.7	45.92	45.60	30	70,432	0.04%
2022/11/17	31.4	45.02	100.7	44.66	45.60	-69.2	69,792	-0.10%
2022/11/16	74.4	45.87	54.1	45.38	45.25	20.3	69,233	0.03%
2022/11/15	71.8	45.99	116	46.31	46.60	-44.1	67,956	-0.06%	大賣/
2022/11/14	35.8	44.70	134.4	44.61	44.90	-98.5	65,288	-0.15%	大賣/
2022/11/11	22.9	44.37	181.5	44.38	44.00	-158.5	63,764	-0.25%	大賣/鉅額交易
2022/11/10	5.6	41.18	73	41.35	41.65	-67.4	61,345	-0.11%
2022/11/09	29.4	41.15	144.9	41.16	41.45	-115.4	61,188	-0.19%	大賣/鉅額交易
2022/11/08	20.2	40.32	28	40.14	40.15	-7.8	60,949	-0.01%
2022/11/07	10	39.99	52	39.93	40.05	-42	61,076	-0.07%
2022/11/04	13.6	38.78	17	38.99	38.90	-3.4	61,185	-0.01%
2022/11/03	34.6	38.96	1	39.00	39.00	33.6	61,675	0.05%
2022/11/02	10.1	39.22	2	39.28	39.35	8.1	62,032	0.01%
2022/11/01	9	39.02	2	39.05	39.05	7	62,539	0.01%
2022/10/31	8	39.16	29.1	39.11	39.10	-21.1	64,566	-0.03%
2022/10/28	28.5	38.57	9	38.46	38.30	19.5	64,934	0.03%
2022/10/27	9	38.54	46.3	39.19	39.25	-37.3	64,783	-0.06%
2022/10/26	76.5	38.56	26	38.36	38.10	50.5	64,467	0.08%
2022/10/25	11.6	39.75	40	39.79	39.45	-28.4	63,463	-0.04%
2022/10/24	18	40.16	46.1	40.29	39.40	-28.1	63,758	-0.04%
2022/10/21	64	39.51	80	39.50	39.05	-16	64,517	-0.02%
2022/10/20	15.5	38.07	65.1	39.21	39.50	-49.6	64,802	-0.08%
2022/10/19	22.4	38.31	26.1	38.54	38.20	-3.7	65,570	-0.01%
2022/10/18	10.1	38.37	21	38.34	38.25	-10.9	66,109	-0.02%
2022/10/17	18.3	37.55	12	37.58	37.75	6.3	66,884	0.01%
2022/10/14	18.1	38.46	49.2	38.42	38.70	-31.1	67,924	-0.05%
2022/10/13	12.4	36.61	35.6	36.68	36.40	-23.2	67,231	-0.03%
2022/10/12	21.1	36.29	34.1	35.95	36.70	-13	66,889	-0.02%
2022/10/11	139	35.83	37	35.91	35.40	102	67,061	0.15%	大買/鉅額交易
2022/10/07	71.3	38.25	10	38.21	38.05	61.3	66,992	0.09%
2022/10/06	6.1	38.53	22	38.61	38.95	-15.9	67,981	-0.02%
2022/10/05	25.4	38.69	32	38.63	38.30	-6.6	68,905	-0.01%
2022/10/04	14	37.19	67.5	37.12	37.70	-53.5	69,360	-0.08%
2022/10/03	49	35.29	13.9	35.35	35.35	35.1	69,391	0.05%
2022/09/30	39.2	35.50	38.7	35.52	35.75	0.5	70,286	0.00%
2022/09/29	37.7	36.55	3.3	36.58	36.55	34.4	71,755	0.05%
2022/09/28	38.2	36.75	19	36.53	36.20	19.2	72,673	0.03%
2022/09/27	8	37.24	1	37.05	37.30	7	72,864	0.01%
2022/09/26	38.1	37.15	35	37.27	36.85	3.1	73,987	0.00%
2022/09/23	40.1	38.46	4.2	38.55	38.30	35.9	75,116	0.05%
2022/09/22	85	38.77	46	38.75	38.75	39	76,345	0.05%
2022/09/21	40.1	39.60	12.1	39.57	39.60	27.9	76,558	0.04%
2022/09/20	13.5	40.02	11	40.15	40.15	2.5	76,660	0.00%
2022/09/19	5	39.92	8	39.93	39.95	-3	77,520	0.00%
2022/09/16	16.1	40.08	42	40.10	39.95	-25.9	78,625	-0.03%
2022/09/15	10.4	40.47	15.2	40.55	40.40	-4.8	81,067	-0.01%
2022/09/14	10.2	39.90	4	40.05	40.15	6.2	83,675	0.01%
2022/09/13	21	40.60	17.1	40.61	40.75	3.9	84,943	0.00%
2022/09/12	21	40.49	52.2	40.27	40.15	-31.2	86,336	-0.04%
2022/09/08	27.2	39.48	12	39.36	39.30	15.2	87,719	0.02%
2022/09/07	59.1	39.44	10	39.43	39.20	49.1	88,067	0.06%
2022/09/06	10	39.96	57	39.90	39.95	-47	88,113	-0.05%
2022/09/05	51.8	39.67	11.6	39.61	39.80	40.1	88,579	0.05%
2022/09/02	3.1	40.47	4	40.53	40.50	-0.9	88,449	0.00%
2022/09/01	20.1	40.28	1	40.40	40.45	19.1	88,335	0.02%
2022/08/31	8	40.70	11	40.97	41.10	-3	88,321	0.00%
2022/08/30	13	40.07	7	40.39	40.40	6	88,719	0.01%
2022/08/29	85.9	39.63	36.6	39.79	39.95	49.3	89,126	0.06%
2022/08/26	24.6	41.77	28	41.79	41.30	-3.4	89,332	0.00%
2022/08/25	6	41.32	7.1	41.44	41.40	-1	89,453	0.00%
2022/08/24	22.5	40.98	1.6	41.09	40.90	20.9	89,728	0.02%
2022/08/23	42.1	40.93	10.8	41.09	40.80	31.3	90,635	0.03%
2022/08/22	44.3	42.01	39.7	41.99	41.85	4.6	90,560	0.01%
2022/08/19	40.6	42.90	47.5	42.93	43.00	-6.9	90,409	-0.01%
2022/08/18	25.7	42.28	8	42.38	42.50	17.7	90,486	0.02%
2022/08/17	41.5	42.79	17	42.89	42.85	24.5	90,822	0.03%
2022/08/16	27	43.11	27.8	43.06	43.05	-0.7	91,227	0.00%
2022/08/15	24.5	43.13	36.7	43.33	43.50	-12.2	91,178	-0.01%
2022/08/12	13.1	42.27	59.4	42.35	42.35	-46.3	90,654	-0.05%
2022/08/11	8	41.66	56.3	41.64	41.70	-48.3	90,916	-0.05%
2022/08/10	51.8	40.27	4	40.25	40.30	47.8	91,136	0.05%
2022/08/09	32	40.55	27	40.82	41.05	5	91,634	0.01%
2022/08/08	43.3	41.22	48.1	41.24	41.05	-4.8	92,554	-0.01%
2022/08/05	52.3	41.47	152.4	41.59	42.15	-100.1	92,613	-0.11%	大賣/
2022/08/04	15.2	39.92	32.1	39.90	40.00	-16.9	91,184	-0.02%
2022/08/03	7.5	39.09	52	39.13	39.30	-44.5	91,270	-0.05%
2022/08/02	47.5	39.07	22	39.24	39.10	25.5	91,943	0.03%
2022/08/01	19	40.03	10	40.05	40.30	9	91,812	0.01%
2022/07/29	25	39.88	128.6	39.99	40.15	-103.6	92,473	-0.11%	大賣/鉅額交易
2022/07/28	76.3	39.54	18	39.82	38.80	58.3	92,385	0.06%
2022/07/27	22.3	38.80	41	38.68	39.45	-18.7	90,963	-0.02%
2022/07/26	151.9	38.86	26.1	38.92	38.60	125.8	90,552	0.14%	大買/鉅額交易
2022/07/25	62.4	40.79	69.1	40.68	40.50	-6.7	90,980	-0.01%
2022/07/22	78.9	42.61	42.1	42.52	42.45	36.8	93,192	0.04%
2022/07/21	19.8	41.74	101.3	41.91	42.80	-81.5	93,101	-0.09%	大賣/
2022/07/20	44	40.76	42.3	40.80	40.75	1.7	91,669	0.00%
2022/07/19	44.8	39.87	5	39.93	39.90	39.8	92,241	0.04%
2022/07/18	56.3	39.92	69.3	39.93	40.00	-13	92,149	-0.01%
2022/07/15	10.3	38.86	35.1	39.05	38.95	-24.8	91,532	-0.03%
2022/07/14	45.7	38.80	72.6	38.43	38.80	-26.9	91,037	-0.03%
2022/07/13	29	38.25	25	38.30	38.05	4	90,434	0.00%
2022/07/12	44.1	37.21	76	37.62	36.75	-31.9	89,725	-0.04%
2022/07/11	38.6	38.90	33	38.80	38.60	5.6	89,168	0.01%
2022/07/08	165.2	40.35	148.8	39.97	39.70	16.4	88,916	0.02%	大買/大賣/
2022/07/07	139.2	39.28	184.4	38.96	39.85	-45.2	88,585	-0.05%	大買/大賣/
2022/07/06	49.7	37.99	8.1	37.62	37.15	41.6	88,243	0.05%
2022/07/05	26.1	38.37	44.1	38.42	38.90	-18	89,430	-0.02%
2022/07/04	38.9	37.95	32	37.97	38.15	6.9	89,550	0.01%
2022/07/01	120.3	38.89	35.5	39.06	38.05	84.8	89,547	0.09%	大買/
2022/06/30	127.5	39.65	61.1	39.78	39.15	66.4	89,460	0.07%	大買/
2022/06/29	63	40.93	55.9	40.97	40.90	7.1	88,865	0.01%
2022/06/28	28	42.27	11	42.48	41.85	17	88,530	0.02%
2022/06/27	44.3	43.03	46.1	42.79	42.90	-1.8	88,711	0.00%
2022/06/24	83.5	42.31	20	42.29	41.60	63.5	87,878	0.07%
2022/06/23	140.1	42.24	97	42.08	42.00	43.1	86,915	0.05%	大買/
2022/06/22	118.8	45.30	63.7	44.52	44.10	55.1	84,205	0.07%	大買/
2022/06/21	21	48.26	44.1	48.42	49.30	-23.1	81,708	-0.03%
2022/06/20	56	48.28	89	48.44	48.05	-33	80,592	-0.04%
2022/06/17	58.5	47.61	5.2	47.79	47.65	53.3	79,352	0.07%
2022/06/16	38.2	50.21	70.6	49.48	49.10	-32.4	77,670	-0.04%
2022/06/15	10	50.04	27	49.78	49.65	-17	77,684	-0.02%
2022/06/14	52.8	49.38	14	49.42	49.60	38.8	78,463	0.05%
2022/06/13	39	50.08	4	50.10	50.00	35	78,730	0.04%
2022/06/10	22.1	51.40	10	51.18	51.20	12.1	79,342	0.02%
2022/06/09	37	51.99	11	51.98	51.80	26	79,621	0.03%
2022/06/08	32.5	52.32	27.3	52.39	52.40	5.1	79,745	0.01%
2022/06/07	10.1	51.49	14.3	51.78	51.70	-4.1	80,178	-0.01%
2022/06/06	15	51.29	75.5	51.54	52.00	-60.5	80,800	-0.07%
2022/06/02	29.1	50.79	13.3	50.73	50.70	15.8	82,277	0.02%
2022/06/01	16.4	51.47	16	51.47	51.20	0.4	83,240	0.00%
2022/05/31	11.5	51.23	37.2	51.21	51.40	-25.7	83,107	-0.03%
2022/05/30	19.1	50.84	26.4	50.83	51.00	-7.3	82,373	-0.01%
2022/05/27	8	50.17	58.2	50.04	50.20	-50.2	82,395	-0.06%
2022/05/26	6	49.59	31	49.52	49.40	-25	83,611	-0.03%
2022/05/25	8	49.06	136.7	48.97	49.35	-128.7	84,752	-0.15%	大賣/鉅額交易
2022/05/24	69.5	49.65	25.2	49.88	49.00	44.3	85,590	0.05%
2022/05/23	12.1	50.53	22	50.56	50.30	-9.9	85,351	-0.01%
2022/05/20	14.2	50.83	15.5	50.87	50.70	-1.3	86,363	0.00%
2022/05/19	74.2	49.87	24.1	50.12	50.80	50.1	86,734	0.06%
2022/05/18	31.1	51.01	117.5	51.00	50.90	-86.4	86,647	-0.10%	大賣/
2022/05/17	88.2	50.14	47	50.21	50.10	41.2	86,184	0.05%
2022/05/16	72.2	49.84	112	49.92	49.45	-39.8	86,198	-0.05%	大賣/
2022/05/13	20.1	48.73	57.2	48.82	48.85	-37.1	85,992	-0.04%
2022/05/12	66.1	48.15	35	47.96	47.80	31.1	87,419	0.04%
2022/05/11	38.1	48.63	45	48.76	48.65	-6.9	87,657	-0.01%
2022/05/10	40	47.66	36	47.74	48.90	4	88,248	0.00%
2022/05/09	40.1	48.31	15.5	48.37	47.90	24.6	88,567	0.03%
2022/05/06	29	47.99	27.5	48.11	48.55	1.6	89,932	0.00%
2022/05/05	24.1	49.26	63.3	49.22	49.10	-39.2	93,602	-0.04%
2022/05/04	38.4	47.59	39	47.79	48.30	-0.6	98,533	0.00%
2022/05/03	110.6	47.57	27	47.41	47.25	83.6	99,622	0.08%	大買/
2022/04/29	96.1	48.90	51	48.51	47.80	45.1	99,961	0.05%
2022/04/28	110.8	48.16	207.5	47.28	48.50	-96.7	98,239	-0.10%	大買/大賣/
2022/04/27	66.2	43.85	66	43.90	44.40	0.2	95,338	0.00%
2022/04/26	23.1	45.52	11.5	45.84	45.75	11.7	94,848	0.01%
2022/04/25	72.3	45.66	17.2	45.51	45.50	55.1	95,604	0.06%
2022/04/22	25.1	47.34	16.6	47.45	47.65	8.6	96,363	0.01%
2022/04/21	10.7	48.00	17	47.89	48.05	-6.3	97,160	-0.01%
2022/04/20	43.2	47.38	9.3	47.40	47.65	33.9	98,134	0.03%
2022/04/19	10.3	46.87	5	46.83	46.65	5.3	98,307	0.01%
2022/04/18	42.9	46.39	26.1	46.41	46.20	16.8	97,878	0.02%
2022/04/15	66.9	47.10	3	47.12	47.05	63.9	98,290	0.06%
2022/04/14	30.3	48.50	30.2	48.43	48.25	0.1	98,468	0.00%
2022/04/13	58.8	48.24	53.7	48.34	48.50	5.1	98,752	0.01%
2022/04/12	122.6	47.43	36	47.54	47.30	86.6	98,609	0.09%	大買/
2022/04/11	154.3	48.78	180.6	48.41	48.20	-26.2	98,012	-0.03%	大買/大賣/
2022/04/08	76.2	50.06	9	50.07	50.00	67.2	97,134	0.07%
2022/04/07	167.5	50.25	34.1	50.24	50.00	133.5	96,408	0.14%	大買/鉅額交易
2022/04/06	113.8	51.17	3.1	51.01	51.10	110.7	95,398	0.12%	大買/鉅額交易
2022/04/01	59.7	52.73	3.1	52.84	52.90	56.6	94,556	0.06%
2022/03/31	17.3	53.93	9.2	53.97	54.00	8.1	93,922	0.01%
2022/03/30	25.5	54.24	60.9	54.18	54.50	-35.3	94,372	-0.04%
2022/03/29	18.6	53.68	15	53.56	53.70	3.6	94,424	0.00%
2022/03/28	5.3	53.06	25	53.52	53.60	-19.8	95,144	-0.02%
2022/03/25	24.3	53.42	13	53.30	53.30	11.3	95,747	0.01%
2022/03/24	41.4	53.05	12	53.09	53.20	29.4	96,111	0.03%
2022/03/23	42.1	53.76	25.3	53.84	53.80	16.8	96,730	0.02%
2022/03/22	15.1	53.17	11	53.25	53.50	4.1	97,970	0.00%
2022/03/21	16.2	53.45	17.3	53.31	53.50	-1.1	98,729	0.00%
2022/03/18	5.3	52.59	25.1	52.81	52.80	-19.8	99,612	-0.02%
2022/03/17	10.1	52.48	74.1	52.53	52.60	-64	100,265	-0.06%
2022/03/16	49.1	50.48	13.4	50.46	50.80	35.7	100,993	0.04%
2022/03/15	88	50.87	52	50.58	50.40	36	104,354	0.03%
2022/03/14	43.6	52.18	11.3	52.55	52.50	32.3	104,810	0.03%
2022/03/11	51.4	52.58	17.3	52.57	52.50	34.1	106,404	0.03%
2022/03/10	56.3	53.13	73	53.29	52.80	-16.7	107,873	-0.02%
2022/03/09	32.3	51.65	62.3	51.61	51.80	-30	109,326	-0.03%
2022/03/08	151.3	50.14	31	49.95	49.70	120.3	112,854	0.11%	大買/鉅額交易
2022/03/07	74.3	51.83	59	51.73	51.60	15.3	114,389	0.01%
2022/03/04	23.2	53.41	5	53.50	53.40	18.2	117,232	0.02%
2022/03/03	16.2	54.07	34.5	54.16	54.20	-18.3	118,331	-0.02%
2022/03/02	25.5	53.53	20.1	53.52	53.60	5.5	120,587	0.00%
2022/03/01	40.9	53.95	51.3	53.93	54.10	-10.3	120,752	-0.01%
2022/02/25	77.9	52.47	12.2	52.55	52.10	65.7	120,352	0.05%
2022/02/24	73.9	52.29	38.9	52.33	51.80	35	120,837	0.03%
2022/02/23	84.1	53.13	22	53.38	53.60	62.1	121,597	0.05%
2022/02/22	101.1	52.82	20.5	52.82	52.80	80.6	126,806	0.06%	大買/
2022/02/21	33.5	53.75	14	53.64	53.80	19.5	126,322	0.02%
2022/02/18	50.4	53.64	12	53.81	53.70	38.4	126,895	0.03%
2022/02/17	45	54.54	25.1	54.51	54.40	19.9	126,777	0.02%
2022/02/16	36.5	54.51	39.1	54.40	54.10	-2.6	126,890	0.00%
2022/02/15	43.6	53.83	25.5	53.83	53.50	18.1	127,190	0.01%
2022/02/14	122.8	53.34	63.7	53.35	53.00	59.1	127,322	0.05%	大買/
2022/02/11	22.7	55.58	8	55.61	55.40	14.7	126,776	0.01%
2022/02/10	40.7	56.03	33	55.71	55.80	7.7	129,190	0.01%
2022/02/09	37.7	56.09	48	56.08	56.00	-10.3	130,748	-0.01%
2022/02/08	120.9	55.16	34.6	55.15	55.40	86.3	132,126	0.07%	大買/
2022/02/07	161.6	55.08	104.5	55.09	54.50	57.1	130,968	0.04%	大買/大賣/
2022/01/26	325.4	57.55	118.5	57.65	57.30	206.9	127,475	0.16%	大買/大賣/鉅額交易
2022/01/25	64.9	61.69	33.1	61.71	61.50	31.8	124,078	0.03%
2022/01/24	53.5	62.06	62	61.71	62.60	-8.5	124,167	-0.01%
2022/01/21	68.7	62.82	71.2	62.84	62.80	-2.5	126,229	0.00%
2022/01/20	5.6	63.13	12	63.15	63.50	-6.5	129,388	0.00%
2022/01/19	30	63.05	17	62.98	62.80	13	131,783	0.01%
2022/01/18	51.4	64.45	82.3	64.35	63.80	-30.9	133,513	-0.02%
2022/01/17	76.1	63.58	118.9	63.85	64.30	-42.9	133,934	-0.03%	大賣/
2022/01/14	77.4	62.79	32	62.86	62.70	45.4	133,076	0.03%
2022/01/13	50.6	62.93	41	63.17	63.30	9.6	133,727	0.01%
2022/01/12	60.1	62.16	17.5	62.03	61.90	42.6	134,300	0.03%
2022/01/11	47.4	62.12	18	62.05	62.10	29.4	134,797	0.02%
2022/01/10	64.2	62.09	32	62.12	62.10	32.2	136,056	0.02%
2022/01/07	112.9	62.83	29	63.12	62.60	83.9	138,016	0.06%	大買/
2022/01/06	68.5	62.54	71.1	62.50	62.70	-2.6	138,342	0.00%
2022/01/05	72.3	63.42	28	63.25	63.10	44.3	140,803	0.03%
2022/01/04	66.7	63.17	72.2	63.38	63.00	-5.6	142,125	0.00%
2022/01/03	68	63.83	14	63.89	63.40	54	142,150	0.04%
2021/12/30	112	65.00	15.1	65.02	65.00	96.9	142,670	0.07%	大買/
2021/12/29	16.1	65.12	20.6	65.02	65.00	-4.5	144,067	0.00%
2021/12/28	5.1	64.76	59.5	64.90	64.70	-54.5	146,351	-0.04%
2021/12/27	9.7	64.43	37	64.38	64.30	-27.3	147,205	-0.02%
2021/12/24	15	64.52	34.6	64.44	64.30	-19.6	148,817	-0.01%
2021/12/23	15.4	64.13	15.1	64.11	63.90	0.3	149,574	0.00%
2021/12/22	21	63.61	25.2	63.74	63.70	-4.2	152,017	0.00%
2021/12/21	16.2	62.76	11.2	63.09	62.90	5	151,982	0.00%
2021/12/20	38.5	62.19	11	62.10	62.20	27.5	152,255	0.02%
2021/12/17	55.8	62.39	16	62.24	62.30	39.8	153,319	0.03%
2021/12/16	51.4	63.45	30	63.74	63.00	21.4	153,838	0.01%
2021/12/15	64.3	62.77	29.1	62.86	62.70	35.2	154,296	0.02%
2021/12/14	84.9	62.16	39.3	62.21	62.40	45.6	155,547	0.03%
2021/12/13	48	63.13	16.9	63.35	62.80	31.1	156,171	0.02%
2021/12/10	85.8	63.36	17.5	63.50	63.50	68.3	156,163	0.04%
2021/12/09	177.9	64.78	61.8	64.57	64.00	116.1	156,279	0.07%	大買/鉅額交易
2021/12/08	49.3	67.53	52	67.66	66.50	-2.8	154,290	0.00%
2021/12/07	88.5	66.88	96.3	66.56	66.50	-7.7	155,413	0.00%
2021/12/06	124.4	67.37	61.8	67.35	67.30	62.6	157,496	0.04%	大買/
2021/12/03	86.1	67.89	95.5	67.98	68.30	-9.4	161,427	-0.01%
2021/12/02	112.3	67.47	140	67.38	66.70	-27.6	163,851	-0.02%	大買/大賣/
2021/12/01	75.3	65.43	107.7	65.94	67.00	-32.5	168,400	-0.02%	大賣/
2021/11/30	65.7	64.63	81.6	64.71	63.70	-15.9	174,492	-0.01%
2021/11/29	52.4	62.10	77.5	61.76	62.40	-25.1	176,863	-0.01%
2021/11/26	53.2	63.22	50.3	63.52	62.50	2.9	179,329	0.00%
2021/11/25	24.4	62.97	15.4	62.89	63.00	9	179,305	0.01%
2021/11/24	27.9	62.77	76.1	62.82	63.10	-48.1	181,593	-0.03%
2021/11/23	57.7	63.55	11.6	63.67	63.20	46.1	182,867	0.03%
2021/11/22	43.9	65.06	24.1	65.10	64.70	19.8	184,922	0.01%
2021/11/19	100	65.36	201.5	65.01	65.10	-101.4	186,137	-0.05%	大賣/鉅額交易
2021/11/18	20.6	63.12	27.2	63.28	63.10	-6.7	182,947	0.00%
2021/11/17	38.6	63.24	34.4	63.64	63.60	4.2	184,279	0.00%
2021/11/16	19.1	63.34	52	63.43	63.00	-33	184,786	-0.02%
2021/11/15	28.2	63.16	26.2	63.44	63.40	2	186,481	0.00%
2021/11/12	33.3	63.02	65	63.17	62.60	-31.8	188,427	-0.02%
2021/11/11	43.1	62.49	52	62.38	62.20	-8.9	189,154	0.00%
2021/11/10	39.1	63.27	59.3	63.27	63.10	-20.2	189,715	-0.01%
2021/11/09	108.8	63.84	101.2	63.96	63.10	7.5	191,332	0.00%	大買/大賣/
2021/11/08	100.2	61.48	150.1	61.72	62.50	-49.9	190,271	-0.03%	大賣/
2021/11/05	58.1	60.24	122.5	59.96	60.40	-64.4	190,764	-0.03%	大賣/
2021/11/04	50.3	58.86	68	58.82	58.60	-17.7	192,895	-0.01%
2021/11/03	45.1	59.42	12	59.23	59.20	33.1	195,092	0.02%
2021/11/02	47.8	59.45	78.2	59.52	59.00	-30.5	199,333	-0.02%
2021/11/01	119.8	57.93	85.3	57.87	57.60	34.6	204,102	0.02%	大買/
2021/10/29	119.2	58.38	36.5	58.24	58.00	82.7	207,060	0.04%	大買/
2021/10/28	167.9	60.48	76	60.13	59.80	91.9	207,601	0.04%	大買/
2021/10/27	54.1	60.31	107.4	61.09	61.90	-53.2	208,713	-0.03%	大賣/
2021/10/26	78	60.30	40.7	60.24	59.80	37.3	216,764	0.02%
2021/10/25	27.1	58.35	32	58.62	59.40	-4.9	221,055	0.00%
2021/10/22	28.2	57.73	49.1	58.01	58.30	-20.9	222,346	-0.01%
2021/10/21	64	58.37	44.2	58.52	58.00	19.8	222,596	0.01%
2021/10/20	85.2	59.14	100.1	59.28	58.70	-14.9	222,697	-0.01%
2021/10/19	29	59.41	60	59.31	59.60	-31	223,659	-0.01%
2021/10/18	71.2	59.00	22.1	58.87	58.40	49.1	225,815	0.02%
2021/10/15	66.6	59.11	123.1	59.21	59.10	-56.5	227,165	-0.02%	大賣/
2021/10/14	30.2	56.82	21	56.87	56.70	9.2	225,464	0.00%
2021/10/13	155.9	56.97	20.2	57.10	56.40	135.7	225,859	0.06%	大買/鉅額交易
2021/10/12	93.4	58.96	42	58.82	58.50	51.4	226,298	0.02%
2021/10/08	53.1	61.62	47.3	61.45	61.10	5.8	226,624	0.00%
2021/10/07	30.1	61.66	50	61.78	62.50	-19.9	226,702	-0.01%
2021/10/06	120	60.68	150.7	59.88	59.90	-30.8	228,538	-0.01%	大買/大賣/
2021/10/05	74.2	59.47	58	59.81	61.10	16.2	228,826	0.01%
2021/10/04	61.5	61.49	51	61.53	60.80	10.5	227,513	0.00%
2021/10/01	96.8	62.98	94	62.91	62.60	2.8	226,925	0.00%
2021/09/30	125.4	64.02	88.6	63.60	64.00	36.8	226,314	0.02%	大買/
2021/09/29	156.3	63.39	87	63.54	63.00	69.3	226,711	0.03%	大買/
2021/09/28	61.1	65.49	33.4	65.56	65.30	27.7	227,442	0.01%
2021/09/27	77.1	66.58	38.5	66.59	66.30	38.6	227,193	0.02%
2021/09/24	41.7	66.43	96.7	66.42	67.00	-55.1	227,197	-0.02%
2021/09/23	60.8	65.59	30.1	65.60	65.20	30.8	226,613	0.01%
2021/09/22	80.8	64.23	50.5	64.35	64.60	30.3	226,395	0.01%
2021/09/17	53.4	66.18	75	66.23	65.60	-21.6	224,836	-0.01%
2021/09/16	78	66.38	66.2	66.67	66.20	11.8	224,081	0.01%
2021/09/15	33.4	65.91	82.2	65.88	65.60	-48.8	224,225	-0.02%
2021/09/14	89.1	66.50	77.3	66.36	66.00	11.8	225,039	0.01%
2021/09/13	125.4	67.59	59.7	67.13	66.80	65.7	223,865	0.03%	大買/
2021/09/10	118.7	67.97	125.6	68.34	68.20	-6.9	223,169	0.00%	大買/大賣/
2021/09/09	135.2	66.76	150.8	66.87	67.50	-15.6	221,764	-0.01%	大買/大賣/
2021/09/08	283	66.21	139.1	65.87	65.80	143.9	218,820	0.07%	大買/大賣/鉅額交易
2021/09/07	188	68.51	146.1	68.55	68.20	41.9	215,053	0.02%	大買/大賣/
2021/09/06	300.5	70.17	235.5	70.16	69.90	65	212,662	0.03%	大買/大賣/
2021/09/03	175.5	67.86	437.6	68.02	70.00	-262.1	204,593	-0.13%	大買/大賣/鉅額交易
2021/09/02	172.8	65.02	231.3	65.41	64.00	-58.4	195,999	-0.03%	大買/大賣/
2021/09/01	143.4	63.72	141.4	63.95	64.10	2	192,509	0.00%	大買/大賣/
2021/08/31	67.7	62.03	82.5	62.36	63.10	-14.8	189,981	-0.01%
2021/08/30	42.2	62.35	164.4	62.57	62.80	-122.2	190,031	-0.06%	大賣/鉅額交易
2021/08/27	29.4	60.98	60.4	61.42	61.70	-31	190,944	-0.02%
2021/08/26	162.1	61.44	143.9	61.74	61.20	18.2	194,441	0.01%	大買/大賣/
2021/08/25	102.4	60.02	128.7	60.00	60.00	-26.4	192,041	-0.01%	大買/大賣/
2021/08/24	28.2	58.94	92	59.03	58.40	-63.8	190,862	-0.03%
2021/08/23	23.1	58.13	100.7	58.09	58.60	-77.6	191,231	-0.04%
2021/08/20	72.4	55.54	46	55.32	55.70	26.4	192,128	0.01%
2021/08/19	130	56.09	38.1	56.11	55.50	92	192,546	0.05%	大買/
2021/08/18	58.4	56.13	64.1	56.64	58.10	-5.7	193,631	0.00%
2021/08/17	108.7	57.20	54.2	56.63	56.10	54.5	196,851	0.03%	大買/
2021/08/16	62.6	57.04	43.3	57.29	57.10	19.3	196,980	0.01%
2021/08/13	115.1	58.55	153.1	57.79	57.60	-38.1	197,048	-0.02%	大買/大賣/
2021/08/12	48.4	60.51	33.9	60.40	60.10	14.5	196,154	0.01%
2021/08/11	86.8	59.78	106.1	59.74	59.90	-19.3	196,919	-0.01%	大賣/
2021/08/10	154.9	60.27	136.7	60.29	59.80	18.2	197,634	0.01%	大買/大賣/
2021/08/09	68.5	61.78	72.4	61.69	61.90	-3.8	196,248	0.00%
2021/08/06	188.4	62.64	101.9	62.68	62.10	86.6	196,697	0.04%	大買/大賣/
2021/08/05	105.4	62.68	322	62.60	63.40	-216.6	196,315	-0.11%	大買/大賣/鉅額交易
2021/08/04	86.8	59.97	112.3	60.26	60.50	-25.4	194,189	-0.01%	大賣/
2021/08/03	102.1	58.70	170.8	58.62	59.40	-68.7	193,725	-0.04%	大買/大賣/
2021/08/02	179.6	58.23	102	57.99	57.50	77.6	191,338	0.04%	大買/大賣/
2021/07/30	237.3	57.62	372.4	57.55	57.80	-135	188,495	-0.07%	大買/大賣/鉅額交易
2021/07/29	68.3	54.38	496	54.48	54.60	-427.7	179,878	-0.24%	大賣/鉅額交易
2021/07/28	174.2	51.16	25	51.38	51.80	149.2	176,069	0.08%	大買/鉅額交易
2021/07/27	20.6	53.57	67.1	53.41	53.10	-46.5	178,514	-0.03%
2021/07/26	19.1	53.88	59	53.87	53.70	-39.9	181,917	-0.02%
2021/07/23	54.2	53.01	119.1	53.53	52.70	-64.9	187,218	-0.03%	大賣/
2021/07/22	27.1	51.85	171.1	51.94	52.00	-144	188,632	-0.08%	大賣/鉅額交易
2021/07/21	114.1	51.18	65.3	51.26	50.80	48.8	190,095	0.03%	大買/
2021/07/20	67.2	52.39	7	52.40	52.40	60.2	195,256	0.03%
2021/07/19	83.1	52.72	38.7	52.94	52.60	44.4	200,696	0.02%
2021/07/16	298.5	53.53	27.1	53.51	53.70	271.4	203,949	0.13%	大買/鉅額交易
2021/07/15	14.1	54.91	128.4	54.96	55.10	-114.3	201,826	-0.06%	大賣/鉅額交易
2021/07/14	55.1	54.41	75.7	54.33	54.00	-20.6	200,744	-0.01%
2021/07/13	198.2	54.68	99.3	54.76	53.90	98.9	201,185	0.05%	大買/
2021/07/12	24	53.36	83	53.54	53.20	-59	201,242	-0.03%
2021/07/09	71.2	52.32	77.5	52.20	52.20	-6.4	201,357	0.00%
2021/07/08	85.1	53.45	38	53.68	53.10	47.1	205,296	0.02%
2021/07/07	58.4	53.48	59.2	53.62	53.60	-0.8	210,791	0.00%
2021/07/06	118.6	54.01	56	53.68	53.40	62.6	211,289	0.03%	大買/
2021/07/05	51.1	54.25	183.4	54.26	54.40	-132.3	212,427	-0.06%	大賣/鉅額交易
2021/07/02	36	52.35	38	52.59	52.60	-2	213,850	0.00%
2021/07/01	53.1	52.42	47	52.76	52.10	6.1	214,474	0.00%
2021/06/30	49	53.45	47.7	53.43	53.10	1.4	214,764	0.00%
2021/06/29	59	53.11	111.4	53.28	53.00	-52.4	214,644	-0.02%	大賣/
2021/06/28	28.1	52.69	19.9	52.68	52.60	8.2	215,960	0.00%
2021/06/25	29	53.48	159	53.57	52.90	-130	217,559	-0.06%	大賣/鉅額交易
2021/06/24	30.1	52.88	84.1	53.15	53.00	-54	218,122	-0.02%
2021/06/23	49.2	52.24	92	52.41	53.00	-42.8	219,329	-0.02%
2021/06/22	57.2	51.20	59	51.30	51.00	-1.8	219,453	0.00%
2021/06/21	88.2	51.27	49	51.44	51.20	39.2	219,966	0.02%
2021/06/18	63	53.16	77	53.05	52.20	-14	220,846	-0.01%
2021/06/17	38	52.28	24.1	52.74	53.30	13.9	221,630	0.01%
2021/06/16	95.3	52.79	38	52.79	52.40	57.3	222,989	0.03%
2021/06/15	60	53.47	86.6	53.41	53.70	-26.6	223,236	-0.01%
2021/06/11	58.2	52.05	23	52.14	51.80	35.2	222,026	0.02%
2021/06/10	35	51.20	64.2	51.35	51.50	-29.2	222,244	-0.01%
2021/06/09	161.8	50.94	66.4	51.01	50.70	95.4	221,925	0.04%	大買/
2021/06/08	47	52.38	47.1	52.50	52.20	-0.1	221,461	0.00%
2021/06/07	101.3	52.59	42.2	52.37	52.30	59.1	223,670	0.03%	大買/
2021/06/04	196.1	53.46	55.3	53.56	53.00	140.9	223,801	0.06%	大買/鉅額交易
2021/06/03	142.3	53.93	221.3	53.93	55.00	-79.1	223,877	-0.04%	大買/大賣/
2021/06/02	46.4	52.03	89	52.02	52.00	-42.7	221,041	-0.02%
2021/06/01	96.2	52.84	59	52.83	52.20	37.2	224,901	0.02%
2021/05/31	105	52.46	113.3	52.87	53.00	-8.3	228,735	0.00%	大買/大賣/
2021/05/28	198	52.22	155	52.35	52.40	43	230,090	0.02%	大買/大賣/
2021/05/27	118.2	50.66	45	50.99	50.60	73.2	229,204	0.03%	大買/
2021/05/26	142.6	52.14	77	52.22	51.30	65.6	229,354	0.03%	大買/
2021/05/25	139.5	51.18	201.7	51.38	51.90	-62.1	227,199	-0.03%	大買/大賣/
2021/05/24	23	48.06	71.5	48.55	48.70	-48.4	223,725	-0.02%
2021/05/21	80	47.43	20	47.22	46.95	60	224,496	0.03%
2021/05/20	76.2	47.14	39.1	46.75	46.50	37.1	225,101	0.02%
2021/05/19	112.3	48.46	72	48.30	48.30	40.3	225,450	0.02%	大買/
2021/05/18	29.2	47.38	99.4	47.66	48.30	-70.2	226,715	-0.03%
2021/05/17	75.7	44.58	103.2	44.51	43.95	-27.5	227,959	-0.01%	大賣/
2021/05/14	90.5	48.05	52	47.70	46.80	38.5	226,508	0.02%
2021/05/13	178.4	47.32	149.5	46.63	47.55	28.9	224,177	0.01%	大買/大賣/
2021/05/12	138.6	46.64	145.6	46.37	46.35	-7	221,624	0.00%	大買/大賣/
2021/05/11	228.7	49.67	84	49.48	49.00	144.7	219,733	0.07%	大買/鉅額交易
2021/05/10	76.4	53.10	23	53.33	52.50	53.4	219,044	0.02%
2021/05/07	40.1	53.36	49.3	53.40	54.00	-9.2	221,613	0.00%
2021/05/06	87.3	51.61	45	51.68	51.30	42.3	226,306	0.02%
2021/05/05	283.8	52.75	87.3	52.77	51.80	196.5	227,233	0.09%	大買/鉅額交易
2021/05/04	137.1	53.35	173.6	53.31	54.60	-36.5	229,142	-0.02%	大買/大賣/
2021/05/03	233.5	54.13	129	54.03	53.00	104.5	228,674	0.05%	大買/大賣/鉅額交易
2021/04/29	274.8	57.50	205.1	57.37	56.70	69.7	230,317	0.03%	大買/大賣/
2021/04/28	208.5	60.05	57.3	59.79	60.00	151.2	228,526	0.07%	大買/鉅額交易
2021/04/27	189	61.31	241.6	60.59	60.50	-52.5	232,303	-0.02%	大買/大賣/
2021/04/26	165.7	60.91	287.9	60.98	61.80	-122.1	236,109	-0.05%	大買/大賣/鉅額交易
2021/04/23	277.2	56.66	413.9	56.73	57.00	-136.7	230,773	-0.06%	大買/大賣/鉅額交易
2021/04/22	160.3	55.03	271.2	55.35	54.80	-110.9	228,997	-0.05%	大買/大賣/鉅額交易
2021/04/21	95.2	53.55	41.2	53.58	53.40	54	226,692	0.02%
2021/04/20	72	54.00	44	54.18	54.10	28	228,949	0.01%
2021/04/19	108.2	54.65	178	54.58	54.60	-69.8	235,189	-0.03%	大買/大賣/
2021/04/16	102	54.37	196.4	54.43	54.00	-94.4	240,137	-0.04%	大買/大賣/
2021/04/15	111.5	52.47	185.1	52.50	53.10	-73.6	241,357	-0.03%	大買/大賣/
2021/04/14	243.3	52.98	129.4	53.39	52.70	113.8	241,522	0.05%	大買/大賣/鉅額交易
2021/04/13	209.1	55.71	257.3	55.68	54.40	-48.2	240,762	-0.02%	大買/大賣/
2021/04/12	91.6	53.76	131	53.75	53.60	-39.4	237,050	-0.02%	大賣/
2021/04/09	201.1	54.52	189	53.72	53.00	12.1	241,518	0.00%	大買/大賣/
2021/04/08	161.3	53.08	205	54.02	54.00	-43.7	243,006	-0.02%	大買/大賣/
2021/04/07	30	51.17	79.3	51.13	51.50	-49.3	239,782	-0.02%
2021/04/06	31	51.13	43	51.07	50.70	-12	242,246	0.00%
2021/04/01	27	50.58	66	50.72	50.50	-39	244,090	-0.02%
2021/03/31	37	50.49	76.1	50.82	50.20	-39.1	244,287	-0.02%
2021/03/30	105.2	49.97	154.1	49.93	50.60	-48.9	242,849	-0.02%	大買/大賣/
2021/03/29	110	50.13	57.1	50.09	49.35	52.9	242,308	0.02%	大買/
2021/03/26	102	49.82	190.1	49.76	49.75	-88.1	243,398	-0.04%	大買/大賣/
2021/03/25	45.3	48.09	58.4	47.99	48.65	-13.1	243,884	-0.01%
2021/03/24	48	47.45	42.3	47.46	47.15	5.7	245,038	0.00%
2021/03/23	130.1	48.93	199.1	48.73	48.50	-69	246,230	-0.03%	大買/大賣/
2021/03/22	26.3	47.06	60.4	47.53	48.20	-34.2	247,475	-0.01%
2021/03/19	46.8	46.14	18	46.01	46.05	28.8	249,146	0.01%
2021/03/18	83.1	47.74	105	47.40	47.05	-21.9	249,945	-0.01%	大賣/
2021/03/17	41.1	47.97	33	48.03	48.00	8.1	253,779	0.00%
2021/03/16	68.1	48.31	51.5	48.37	48.30	16.6	259,559	0.01%
2021/03/15	66.7	48.39	56	48.18	48.15	10.7	263,046	0.00%
2021/03/12	61	49.47	67.3	49.44	49.10	-6.3	267,717	0.00%
2021/03/11	84.3	48.54	85	48.40	48.65	-0.7	273,563	0.00%
2021/03/10	70.6	46.90	84	46.86	46.55	-13.4	277,768	0.00%
2021/03/09	133.8	45.58	125	45.66	46.35	8.8	281,584	0.00%	大買/大賣/
2021/03/08	107.4	47.16	92.1	47.15	46.10	15.3	279,964	0.01%	大買/
2021/03/05	249.1	47.37	90.1	47.45	47.05	159	279,670	0.06%	大買/鉅額交易
2021/03/04	327.9	49.89	126.7	49.77	49.05	201.2	280,814	0.07%	大買/大賣/鉅額交易
2021/03/03	281.4	51.35	101.2	51.65	51.90	180.2	277,600	0.06%	大買/大賣/鉅額交易
2021/03/02	63.2	54.10	45.5	53.90	52.70	17.8	277,265	0.01%
2021/02/26	135.1	54.54	30	54.58	54.20	105.1	278,990	0.04%	大買/鉅額交易
2021/02/25	42	55.93	55	55.93	55.70	-13	285,862	0.00%
2021/02/24	87.1	55.50	70.7	55.76	54.70	16.4	287,486	0.01%
2021/02/23	86.4	55.38	83.2	55.49	55.80	3.2	288,251	0.00%
2021/02/22	73.7	57.55	119.1	57.19	56.80	-45.4	286,113	-0.02%	大賣/
2021/02/19	34.3	57.44	29.2	57.54	57.20	5.1	284,431	0.00%
2021/02/18	147.3	58.17	137.1	58.43	58.20	10.2	283,948	0.00%	大買/大賣/
2021/02/17	58	57.20	373	56.99	57.60	-315	282,216	-0.11%	大賣/鉅額交易
2021/02/05	20.3	52.54	87.1	52.57	52.90	-66.8	277,808	-0.02%
2021/02/04	32.1	51.70	94	51.88	51.90	-61.9	277,255	-0.02%
2021/02/03	76	52.34	48.8	52.21	52.00	27.2	277,173	0.01%
2021/02/02	177.6	52.34	127	52.50	52.60	50.6	277,054	0.02%	大買/大賣/
2021/02/01	143.8	50.12	178.2	49.74	50.80	-34.4	276,313	-0.01%	大買/大賣/
2021/01/29	163.3	51.53	189	51.63	50.00	-25.7	274,763	-0.01%	大買/大賣/
2021/01/28	355	51.74	149.5	51.83	51.20	205.4	273,768	0.08%	大買/大賣/鉅額交易
2021/01/27	87.6	54.87	84.5	54.90	54.80	3.1	271,490	0.00%
2021/01/26	172.1	55.53	81.5	55.30	54.80	90.7	270,399	0.03%	大買/
2021/01/25	184.6	57.35	188.8	57.23	57.20	-4.2	269,975	0.00%	大買/大賣/
2021/01/22	263.2	55.96	282.2	55.91	56.50	-19	272,749	-0.01%	大買/大賣/
2021/01/21	121.7	53.70	210.4	53.82	54.00	-88.7	270,443	-0.03%	大買/大賣/
2021/01/20	369	53.69	295.6	53.17	52.10	73.5	267,640	0.03%	大買/大賣/
2021/01/19	234.9	52.31	431.8	52.20	53.00	-196.9	262,034	-0.08%	大買/大賣/鉅額交易
2021/01/18	59	48.26	116.5	48.36	49.65	-57.5	255,978	-0.02%	大賣/
2021/01/15	79.5	49.75	62.2	50.03	48.75	17.3	259,578	0.01%
2021/01/14	96.6	50.14	57.1	50.26	49.90	39.5	261,157	0.02%
2021/01/13	83	49.93	191	49.92	50.00	-108	263,699	-0.04%	大賣/鉅額交易
2021/01/12	303.6	50.22	218.5	49.99	48.45	85.1	261,069	0.03%	大買/大賣/
2021/01/11	259.2	49.20	201.6	49.29	50.00	57.6	255,158	0.02%	大買/大賣/
2021/01/08	122	47.66	242.1	47.31	47.85	-120	251,534	-0.05%	大買/大賣/鉅額交易
2021/01/07	76.1	46.57	34	46.48	46.20	42.1	249,709	0.02%
2021/01/06	93	47.07	123.2	47.20	46.95	-30.2	251,363	-0.01%	大賣/
2021/01/05	94.2	45.77	77.1	45.18	46.35	17.1	249,911	0.01%
2021/01/04	183.1	45.16	294.2	45.18	45.55	-111	252,392	-0.04%	大買/大賣/鉅額交易
2020/12/31	175.3	47.53	157.1	47.16	47.15	18.1	256,407	0.01%	大買/大賣/
2020/12/30	65.3	47.62	90	47.99	48.30	-24.7	256,667	-0.01%
2020/12/29	143.4	47.93	168	48.06	47.40	-24.6	257,885	-0.01%	大買/大賣/
2020/12/28	101.5	48.35	160.1	47.72	48.60	-58.6	258,927	-0.02%	大買/大賣/
2020/12/25	43.2	46.89	150	47.00	46.75	-106.8	262,346	-0.04%	大賣/鉅額交易
2020/12/24	38	46.59	43.3	46.73	46.55	-5.3	269,780	0.00%
2020/12/23	270.4	46.37	149	46.20	46.10	121.4	274,926	0.04%	大買/大賣/鉅額交易
2020/12/22	185	46.89	129	47.22	45.70	56	276,172	0.02%	大買/大賣/
2020/12/21	152.9	46.96	137	46.78	47.45	15.9	277,199	0.01%	大買/大賣/
2020/12/18	114.6	46.76	81.6	46.67	45.85	33	276,257	0.01%	大買/
2020/12/17	133.3	45.60	90	45.71	46.05	43.3	274,462	0.02%	大買/
2020/12/16	122	45.37	145.6	45.12	44.90	-23.6	273,317	-0.01%	大買/大賣/
2020/12/15	104.1	44.94	213.5	45.10	44.00	-109.4	271,430	-0.04%	大買/大賣/鉅額交易
2020/12/14	119.5	45.74	68.7	45.96	46.15	50.8	269,128	0.02%	大買/
2020/12/11	161.7	46.18	92	46.41	46.10	69.7	270,358	0.03%	大買/
2020/12/10	273.4	47.82	301.1	47.64	47.30	-27.7	270,192	-0.01%	大買/大賣/
2020/12/09	188.2	49.69	58.7	49.75	49.90	129.6	264,897	0.05%	大買/鉅額交易
2020/12/08	369.9	50.41	162.4	50.20	50.90	207.5	260,861	0.08%	大買/大賣/鉅額交易
2020/12/07	268	49.85	147	49.66	50.00	121	256,889	0.05%	大買/大賣/鉅額交易
2020/12/04	323.8	46.14	357.6	46.03	47.60	-33.8	251,449	-0.01%	大買/大賣/
2020/12/03	164	43.45	406.3	43.22	43.30	-242.3	248,519	-0.10%	大買/大賣/鉅額交易
2020/12/02	53.7	41.62	136.3	41.55	41.45	-82.6	243,137	-0.03%	大賣/
2020/12/01	260.6	41.40	59	41.33	41.55	201.6	241,576	0.08%	大買/鉅額交易
2020/11/30	337.6	41.16	164	41.17	40.50	173.6	239,844	0.07%	大買/大賣/鉅額交易
2020/11/27	98.6	39.42	126.9	39.50	39.15	-28.3	233,880	-0.01%	大賣/
2020/11/26	139	38.55	112	38.73	39.50	27	231,988	0.01%	大買/大賣/
2020/11/25	144	38.59	150.4	38.45	38.45	-6.4	229,735	0.00%	大買/大賣/
2020/11/24	328	38.72	230.3	38.67	38.15	97.7	226,439	0.04%	大買/大賣/
2020/11/23	41.1	35.80	132.2	36.09	36.35	-91.1	218,043	-0.04%	大賣/
2020/11/20	83	32.79	85.5	32.87	33.05	-2.5	215,778	0.00%
2020/11/19	68.3	32.25	21	32.21	32.10	47.3	213,792	0.02%
2020/11/18	22	32.36	37	32.23	32.35	-15	214,498	-0.01%
2020/11/17	219	32.61	128	32.39	32.15	91	215,791	0.04%	大買/大賣/
2020/11/16	106	32.06	117	32.06	32.20	-11	216,462	-0.01%	大買/大賣/
2020/11/13	33	31.12	14	31.28	31.30	19	215,302	0.01%
2020/11/12	59	31.47	53.3	31.49	31.10	5.7	216,126	0.00%
2020/11/11	61.7	31.09	39	31.17	31.00	22.7	216,593	0.01%
2020/11/10	82.1	31.44	48	31.69	31.00	34.1	217,094	0.02%
2020/11/09	85.5	31.45	190	31.50	31.80	-104.5	216,899	-0.05%	大賣/鉅額交易
2020/11/06	57	30.42	33	30.84	30.50	24	217,077	0.01%
2020/11/05	155	30.55	80	30.69	30.55	75	217,005	0.03%	大買/
2020/11/04	88	30.74	245	31.02	31.65	-157	216,595	-0.07%	大賣/鉅額交易
2020/11/03	83.2	30.11	69	30.22	29.80	14.2	216,920	0.01%
2020/11/02	306	30.01	219	30.34	29.65	87	220,328	0.04%	大買/大賣/
2020/10/30	507.5	31.59	162	31.36	30.70	345.5	219,943	0.16%	大買/大賣/鉅額交易
2020/10/29	94	32.02	147	32.50	32.95	-53	217,143	-0.02%	大賣/
2020/10/28	73	32.97	65.5	32.98	32.65	7.5	218,541	0.00%
2020/10/27	111.1	32.85	112.5	32.95	33.50	-1.4	217,825	0.00%	大買/大賣/
2020/10/26	74	33.04	89.9	33.10	33.00	-15.9	218,924	-0.01%
2020/10/23	283	33.16	296	33.02	32.75	-13	220,941	-0.01%	大買/大賣/
2020/10/22	116	31.97	215.2	32.26	33.00	-99.2	224,162	-0.04%	大買/大賣/
2020/10/21	167	32.03	192	32.03	31.35	-25	225,211	-0.01%	大買/大賣/
2020/10/20	152.1	31.03	73.3	31.13	31.20	78.8	228,458	0.03%	大買/
2020/10/19	164.5	31.17	85	31.20	31.00	79.5	233,401	0.03%	大買/
2020/10/16	128	31.15	134.6	31.03	30.65	-6.6	233,062	0.00%	大買/大賣/
2020/10/15	117	32.06	203	32.03	31.55	-86	232,801	-0.04%	大買/大賣/
2020/10/14	101.3	32.01	107	32.14	32.20	-5.7	230,771	0.00%	大買/大賣/
2020/10/13	99	31.50	88	31.42	31.55	11	227,533	0.00%
2020/10/12	195	32.22	116	32.11	32.05	79	226,270	0.03%	大買/大賣/
2020/10/08	228	30.93	239	31.14	32.20	-11	221,966	0.00%	大買/大賣/
2020/10/07	55	28.90	118.2	29.08	29.50	-63.2	212,706	-0.03%	大賣/
2020/10/06	135	28.50	49	28.81	28.35	86	209,187	0.04%	大買/
2020/10/05	246	28.80	152	28.92	28.70	94	206,113	0.05%	大買/大賣/
2020/09/30	145	28.08	215.6	28.23	28.55	-70.6	201,557	-0.04%	大買/大賣/
2020/09/29	352.3	28.45	299	28.20	27.50	53.3	195,034	0.03%	大買/大賣/
2020/09/28	30	27.38	372	27.21	27.50	-342	187,327	-0.18%	大賣/鉅額交易
2020/09/25	146	25.09	58	25.15	25.00	88	181,466	0.05%	大買/
2020/09/24	128	26.00	194	25.81	25.95	-66	178,829	-0.04%	大買/大賣/
2020/09/23	16	25.79	108	25.85	26.00	-92	174,971	-0.05%	大賣/
2020/09/22	48	25.15	125	25.03	25.10	-77	172,416	-0.04%	大賣/
2020/09/21	59.1	25.23	50	25.66	25.15	9.1	171,116	0.01%
2020/09/18	124	26.16	46.5	26.02	25.80	77.5	169,782	0.05%	大買/
2020/09/17	110	25.65	22	25.76	25.75	88	168,475	0.05%	大買/
2020/09/16	123	26.05	209	26.14	25.70	-86	167,137	-0.05%	大買/大賣/
2020/09/15	160	24.93	136	25.08	25.30	24	162,702	0.01%	大買/大賣/
2020/09/14	7	23.78	25	23.83	23.90	-18	157,334	-0.01%
2020/09/11	5	23.19	4	22.91	23.00	1	155,903	0.00%
2020/09/10	42	23.73	27	23.81	23.35	15	155,781	0.01%
2020/09/09	35	23.64	84	23.37	23.70	-49	154,437	-0.03%
2020/09/08	138	23.67	97	22.99	22.70	41	152,349	0.03%	大買/
2020/09/07	6	23.19	40	23.42	23.55	-34	148,508	-0.02%
2020/09/04	13	21.08	24.7	21.21	21.45	-11.7	148,430	-0.01%
2020/09/03	20	21.70	5	21.93	21.55	15	148,785	0.01%
2020/09/02	1	21.55	7	21.67	21.70	-6	148,690	0.00%
2020/09/01	4.5	21.51	54	21.49	21.90	-49.5	149,794	-0.03%
2020/08/31	25	21.47	26	21.70	21.20	-1	149,325	0.00%
2020/08/28	9	21.81	12	21.85	21.90	-3	148,811	0.00%
2020/08/27	105	22.44	4	22.21	21.95	101	148,737	0.07%	大買/鉅額交易
2020/08/26	13	22.10	5	22.10	22.35	8	148,110	0.01%
2020/08/25	88	22.16	6	22.32	22.15	82	147,630	0.06%
2020/08/24	7	22.31	17	22.15	22.60	-10	146,745	-0.01%
2020/08/21	72	22.02	25.2	21.86	21.80	46.8	145,490	0.03%
2020/08/20	48	22.16	65	22.02	21.80	-17	143,239	-0.01%
2020/08/19	41	23.77	53	23.67	23.40	-12	140,267	-0.01%
2020/08/18	29	24.16	55	24.15	24.10	-26	138,686	-0.02%
2020/08/17	16	23.95	62	24.04	24.15	-46	136,921	-0.03%
2020/08/14	86.8	23.37	233	23.33	23.55	-146.2	135,262	-0.11%	大賣/鉅額交易
2020/08/13	96.1	24.31	35	24.10	23.75	61.1	134,243	0.05%
2020/08/12	69.7	24.21	79	24.09	23.95	-9.3	132,600	-0.01%
2020/08/11	138.6	25.71	22	25.31	25.00	116.6	129,839	0.09%	大買/鉅額交易
2020/08/10	101.3	25.59	135	25.40	25.30	-33.7	127,961	-0.03%	大買/大賣/
2020/08/07	200.5	26.18	267	26.41	25.60	-66.5	125,363	-0.05%	大買/大賣/
2020/08/06	212.5	25.94	76.7	26.20	26.60	135.8	120,302	0.11%	大買/鉅額交易
2020/08/05	195	24.82	56	24.75	24.90	139	114,875	0.12%	大買/鉅額交易
2020/08/04	97	24.83	96	25.01	24.55	1	111,014	0.00%
2020/08/03	153	23.24	168	23.63	23.80	-15	106,398	-0.01%	大買/大賣/
2020/07/31	31	22.26	120.2	22.29	22.35	-89.2	101,253	-0.09%	大賣/
2020/07/30	117	22.35	60	22.11	22.20	57	99,549	0.06%	大買/
2020/07/29	83.1	21.91	108	21.88	22.40	-24.9	95,968	-0.03%	大賣/
2020/07/28	413	22.67	344.1	22.68	22.25	68.9	91,652	0.08%	大買/大賣/
2020/07/27	235	21.36	163.1	21.13	21.70	71.9	82,739	0.09%	大買/大賣/
2020/07/24	254	19.97	96.3	19.88	19.75	157.7	76,213	0.21%	大買/鉅額交易
2020/07/23	88	19.11	107	18.99	19.25	-19	70,753	-0.03%	大賣/
2020/07/22	17	17.29	10	17.27	17.50	7	66,088	0.01%
2020/07/21	66	17.23	54	17.15	17.15	12	65,883	0.02%
2020/07/20	6	16.52	36	16.43	16.55	-30	65,012	-0.05%
2020/07/17	19	16.32	3	16.38	16.40	16	64,095	0.02%
2020/07/16	20	16.58	17.2	16.58	16.60	2.8	64,152	0.00%
2020/07/15	17	16.26	23	16.31	16.00	-6	62,618	-0.01%
2020/07/14	11	16.85	2	16.93	16.80	9	62,775	0.01%
2020/07/13	5	16.85	48	16.96	17.05	-43	62,180	-0.07%
2020/07/10	0	0.00	4	16.58	16.45	-4	61,684	-0.01%
2020/07/09	4	16.51	0	0.00	16.45	4	62,170	0.01%
2020/07/08	2	16.65	5	16.65	16.65	-3	63,075	0.00%
2020/07/07	0.2	16.50	12	16.68	16.60	-11.8	62,881	-0.02%
2020/07/06	2	16.60	8	16.64	16.65	-6	62,207	-0.01%
2020/07/03	7	16.45	8	16.44	16.45	-1	62,278	0.00%
2020/07/02	12	16.13	3	16.23	16.35	9	62,516	0.01%
2020/07/01	5	16.15	11	16.11	16.10	-6	62,902	-0.01%
2020/06/30	5	15.73	3	15.67	15.90	2	62,954	0.00%
2020/06/29	1	15.70	0	0.00	15.55	1	63,526	0.00%
2020/06/24	4	15.75	4	15.81	15.75	0	63,503	0.00%
2020/06/23	2	15.58	2	15.50	15.45	0	63,514	0.00%
2020/06/22	0	0.00	10.2	15.48	15.70	-10.2	63,808	-0.02%
2020/06/19	0	0.00	6	15.49	15.40	-6	66,262	-0.01%
2020/06/18	7	15.31	0	0.00	15.35	7	66,975	0.01%
2020/06/17	6	15.32	11	15.30	15.30	-5	67,019	-0.01%
2020/06/16	9	15.61	27	15.53	15.50	-18	68,462	-0.03%
2020/06/15	14	15.40	0	0.00	15.40	14	69,937	0.02%
2020/06/12	8	15.67	21	15.70	15.70	-13	70,087	-0.02%
2020/06/11	40	16.04	12	16.32	16.05	28	70,867	0.04%
2020/06/10	1	16.40	21	16.59	16.60	-20	70,671	-0.03%
2020/06/09	15	16.95	192	16.82	16.85	-177	72,624	-0.24%	大賣/鉅額交易
2020/06/08	127.1	17.28	267	17.08	17.05	-139.9	73,559	-0.19%	大買/大賣/鉅額交易
2020/06/05	0	0.00	49	16.46	16.50	-49	72,417	-0.07%
2020/06/04	4	16.25	3	16.43	16.30	1	72,981	0.00%
2020/06/03	3	16.15	39	16.12	16.20	-36	72,786	-0.05%
2020/06/02	0	0.00	17	15.81	15.85	-17	72,864	-0.02%
2020/06/01	2	15.65	4	15.68	15.65	-2	73,068	0.00%
2020/05/28	1	15.40	8	15.28	15.35	-7	74,379	-0.01%
2020/05/27	3	15.23	2	15.25	15.10	1	75,122	0.00%
2020/05/26	14	15.25	20	15.19	15.20	-6	76,043	-0.01%
2020/05/25	0	0.00	33	14.98	15.10	-33	76,439	-0.04%
2020/05/22	18	15.12	10	15.10	15.10	8	76,771	0.01%
2020/05/21	5	15.20	5	15.13	15.30	0	76,919	0.00%
2020/05/20	12	14.98	0	0.00	14.85	12	76,698	0.02%
2020/05/19	2.1	15.07	6	15.08	14.95	-3.9	76,400	-0.01%
2020/05/18	1	15.15	0	0.00	15.10	1	75,995	0.00%
2020/05/14	0	0.00	1	15.35	15.35	-1	76,167	0.00%
2020/05/13	5	15.60	0	0.00	15.60	5	76,364	0.01%
2020/05/12	0.1	15.45	1	15.45	15.45	-0.9	76,944	0.00%
2020/05/11	10	15.63	5	15.74	15.60	5	77,596	0.01%
2020/05/07	0	0.00	6	15.59	15.60	-6	78,182	-0.01%
2020/05/06	2	15.30	4	15.35	15.30	-2	78,550	0.00%
2020/05/05	3	15.45	1	15.35	15.25	2	80,599	0.00%
2020/05/04	1	15.15	43.1	15.36	15.35	-42.1	81,314	-0.05%
2020/04/30	1	15.40	123	15.50	15.55	-122	81,695	-0.15%	大賣/鉅額交易
2020/04/29	120	15.32	7	15.37	15.30	113	81,874	0.14%	大買/鉅額交易
2020/04/28	50	15.05	3	15.12	15.00	47	81,403	0.06%
2020/04/27	13	16.19	36	16.14	16.15	-23	80,048	-0.03%
2020/04/24	75	15.98	23	15.98	15.90	52	78,543	0.07%
2020/04/23	43	15.63	38	15.71	15.80	5	77,286	0.01%
2020/04/22	2	14.90	2	15.00	15.20	0	75,120	0.00%
2020/04/21	1	14.85	22	15.07	14.80	-21	74,865	-0.03%
2020/04/20	3	15.00	1	15.00	15.15	2	74,648	0.00%
2020/04/17	0	0.00	17	15.21	15.05	-17	74,265	-0.02%
2020/04/16	2	14.93	0	0.00	14.90	2	73,090	0.00%
2020/04/15	8	14.96	5.4	14.98	15.10	2.6	72,930	0.00%
2020/04/14	0	0.00	17	15.06	15.15	-17	72,657	-0.02%
2020/04/13	47	14.76	19	14.62	14.80	28	72,138	0.04%
2020/04/10	0	0.00	1	14.30	14.30	-1	71,312	0.00%
2020/04/09	3	14.30	6	14.15	14.20	-3	71,733	0.00%
2020/04/08	12	14.24	5	14.20	14.20	7	71,607	0.01%
2020/04/07	9	14.12	10	14.15	14.15	-1	71,126	0.00%
2020/04/06	0	0.00	2	14.00	14.10	-2	70,800	0.00%
2020/04/01	3	13.75	7	13.73	13.80	-4	70,071	-0.01%
2020/03/31	8	13.82	5	13.90	13.65	3	69,758	0.00%
2020/03/30	14	13.92	1	13.90	13.95	13	68,762	0.02%
2020/03/27	6	14.09	4	14.18	14.00	2	68,543	0.00%
2020/03/26	1	14.15	0	0.00	14.10	1	68,072	0.00%
2020/03/25	7	14.14	3	14.20	14.10	4	67,616	0.01%
2020/03/24	14	14.04	0	0.00	13.85	14	65,443	0.02%
2020/03/23	4	13.73	0	0.00	13.75	4	64,995	0.01%
2020/03/20	4	14.00	2	14.00	13.85	2	65,609	0.00%
2020/03/19	17	13.68	2	13.65	13.70	15	64,182	0.02%
2020/03/18	15	13.79	5.1	13.75	13.80	9.9	62,953	0.02%
2020/03/17	5	13.85	12	13.80	13.75	-7	63,999	-0.01%
2020/03/16	1	13.80	0	0.00	13.90	1	62,787	0.00%
2020/03/13	4	14.04	0	0.00	14.05	4	62,351	0.01%
2020/03/12	21	14.18	10	14.05	14.35	11	59,958	0.02%
2020/03/11	1	14.90	2	14.93	14.80	-1	59,482	0.00%
2020/03/10	3	14.93	6.4	15.02	14.95	-3.4	62,360	-0.01%
2020/03/09	20	15.01	1	15.00	15.05	19	64,150	0.03%
2020/03/06	3	15.47	0	0.00	15.45	3	63,632	0.00%
2020/03/05	135	15.85	1	15.90	15.70	134	63,539	0.21%	大買/鉅額交易
2020/03/04	14	15.83	24	15.76	15.80	-10	63,316	-0.02%
2020/03/03	45	15.51	28	15.60	15.50	17	62,472	0.03%
2020/03/02	4	15.10	1	15.10	15.25	3	61,686	0.00%
2020/02/27	37	15.50	1	15.35	15.30	36	62,945	0.06%
2020/02/26	17	15.66	0	0.00	15.60	17	64,398	0.03%
2020/02/25	18.3	15.87	0	0.00	15.90	18.3	64,107	0.03%
2020/02/24	2	15.85	0	0.00	15.80	2	64,165	0.00%
2020/02/21	0	0.00	10	16.05	16.05	-10	64,377	-0.02%
2020/02/19	2	16.05	0	0.00	16.10	2	64,719	0.00%
2020/02/18	5	16.18	0.6	16.15	16.15	4.4	64,882	0.01%
2020/02/17	4	16.43	2	16.40	16.40	2	65,096	0.00%
2020/02/14	4	16.58	3	16.55	16.50	1	64,968	0.00%
2020/02/13	4	17.00	15	16.86	16.85	-11	64,827	-0.02%
2020/02/12	4	16.85	10	16.89	16.90	-6	64,256	-0.01%
2020/02/11	4	16.73	7.8	16.69	16.70	-3.8	63,337	-0.01%
2020/02/10	0	0.00	68	16.37	16.40	-68	62,858	-0.11%
2020/02/07	10	16.45	12	16.38	16.35	-2	62,989	0.00%
2020/02/06	10	16.00	9	16.11	16.25	1	62,509	0.00%
2020/02/05	2	15.60	10	15.48	15.50	-8	61,453	-0.01%
2020/02/04	11.1	15.10	4	15.28	15.20	7.1	61,733	0.01%
2020/02/03	0	0.00	2	14.20	15.00	-2	62,172	0.00%
2020/01/31	2	15.00	0	0.00	14.90	2	61,934	0.00%
2020/01/30	31	15.10	11	15.10	15.10	20	61,854	0.03%
2020/01/20	2	15.90	1	15.90	16.05	1	59,946	0.00%
2020/01/16	2	16.03	0	0.00	16.15	2	61,668	0.00%
2020/01/14	1	16.30	1	16.35	16.25	0	61,416	0.00%
2020/01/10	0	0.00	3	16.13	16.15	-3	60,958	0.00%
2020/01/09	0	0.00	1	16.10	16.05	-1	60,708	0.00%
2020/01/08	2	15.83	1	15.85	15.75	1	60,347	0.00%
2020/01/07	3	15.95	1	15.85	16.00	2	60,145	0.00%
2020/01/06	1	16.00	12	16.04	16.05	-11	60,234	-0.02%
2020/01/03	11	16.21	7	16.27	16.30	4	60,126	0.01%
2020/01/02	4	16.58	0	0.00	16.55	4	59,670	0.01%
2019/12/31	1	16.45	0	0.00	16.45	1	59,386	0.00%
2019/12/30	2	16.55	10	16.50	16.55	-8	59,074	-0.01%
2019/12/27	3	16.68	2.4	16.64	16.70	0.6	58,645	0.00%
2019/12/26	0	0.00	5	16.55	16.55	-5	58,263	-0.01%
2019/12/25	1	16.60	2	16.60	16.65	-1	58,263	0.00%
2019/12/24	1.4	16.57	31	16.57	16.55	-29.6	58,302	-0.05%
2019/12/23	2	16.55	1	16.60	16.55	1	58,723	0.00%
2019/12/20	1	16.70	27	16.58	16.70	-26	58,687	-0.04%
2019/12/19	0	0.00	1.7	16.57	16.70	-1.7	58,450	0.00%
2019/12/18	29	16.78	5	16.80	16.80	24	57,912	0.04%
2019/12/17	158	16.81	12	16.90	17.00	146	57,380	0.25%	大買/鉅額交易
2019/12/16	1	16.50	1	16.75	16.65	0	56,165	0.00%
2019/12/13	22	16.49	67	16.58	16.60	-45	55,271	-0.08%
2019/12/12	1	16.60	19	16.61	16.60	-18	54,342	-0.03%
2019/12/11	2	16.30	10	16.25	16.25	-8	52,102	-0.02%
2019/12/10	0	0.00	69.2	16.39	16.45	-69.2	51,432	-0.13%
2019/12/09	10	16.47	55.9	16.40	16.25	-45.9	50,851	-0.09%
2019/12/06	21	16.37	5	16.18	16.20	16	50,068	0.03%
2019/12/05	167	16.23	54	16.28	16.55	113	48,465	0.23%	大買/鉅額交易
2019/12/04	53	15.77	18.1	15.75	15.85	34.9	44,929	0.08%
2019/12/03	1	15.25	16	15.24	15.35	-15	42,212	-0.04%
2019/12/02	11	15.25	4	15.18	15.10	7	42,021	0.02%
2019/11/29	4	14.99	1	14.85	14.95	3	41,177	0.01%
2019/11/28	0.3	15.00	1	15.10	15.10	-0.7	40,556	0.00%
2019/11/27	7	15.24	2	15.20	15.20	5	40,534	0.01%
2019/11/26	13	15.30	25	15.20	15.20	-12	40,022	-0.03%
2019/11/25	11	15.07	28	15.26	15.00	-17	37,584	-0.05%
2019/11/22	1	14.70	0	0.00	14.60	1	35,810	0.00%
2019/11/21	7	14.55	0	0.00	14.65	7	35,744	0.02%
2019/11/20	0	0.00	6	14.71	14.75	-6	35,330	-0.02%
2019/11/19	1	14.55	4	14.53	14.55	-3	34,855	-0.01%
2019/11/18	10	14.62	0	0.00	14.50	10	34,652	0.03%
2019/11/15	7	14.39	1	14.50	14.30	6	34,056	0.02%
2019/11/14	0	0.00	4	14.43	14.50	-4	33,776	-0.01%
2019/11/13	12	14.25	0	0.00	14.20	12	33,490	0.04%
2019/11/12	1	14.30	0	0.00	14.30	1	33,222	0.00%
2019/11/11	3	14.27	11	14.25	14.25	-8	32,902	-0.02%
2019/11/07	2	14.35	5	14.35	14.25	-3	32,649	-0.01%
2019/11/06	2	14.55	0	0.00	14.50	2	32,375	0.01%
2019/11/05	2	14.40	0	0.00	14.50	2	32,028	0.01%
2019/11/04	7	14.74	17	14.74	14.65	-10	31,829	-0.03%
2019/11/01	1	14.55	30	14.48	14.50	-29	30,939	-0.09%
2019/10/31	14	14.08	3	14.00	14.00	11	30,126	0.04%
2019/10/30	2	14.50	4	14.40	14.40	-2	29,151	-0.01%
2019/10/29	2	14.45	14	14.50	14.50	-12	29,072	-0.04%
2019/10/28	2	14.20	0	0.00	14.25	2	28,678	0.01%
2019/10/25	11	14.36	0	0.00	14.40	11	28,677	0.04%
2019/10/24	3	14.48	13	14.71	14.55	-10	29,021	-0.03%
2019/10/22	1	13.95	5	14.05	14.00	-4	28,738	-0.01%
2019/10/21	5	13.98	3	13.95	13.90	2	28,836	0.01%
2019/10/17	0.6	13.70	0	0.00	13.80	0.6	28,861	0.00%
2019/10/16	0	0.00	3	13.70	13.75	-3	28,904	-0.01%
2019/10/15	2	13.65	1	13.75	13.70	1	29,141	0.00%
2019/10/14	0	0.00	2	13.50	13.50	-2	29,439	-0.01%
2019/10/09	4	13.16	0	0.00	13.15	4	29,734	0.01%
2019/10/07	3	13.42	0	0.00	13.35	3	31,325	0.01%
2019/10/04	0	0.00	6	13.50	13.45	-6	32,080	-0.02%
2019/10/03	4	13.35	0	0.00	13.40	4	32,287	0.01%
2019/10/02	1	13.55	0	0.00	13.50	1	32,361	0.00%
2019/10/01	0	0.00	0.6	13.55	13.65	-0.6	32,555	0.00%
2019/09/27	1	13.50	2	13.50	13.40	-1	32,330	0.00%
2019/09/26	1	13.85	2	13.98	13.60	-1	32,347	0.00%
2019/09/25	2	13.60	0	0.00	13.60	2	31,787	0.01%
2019/09/24	2	13.70	0	0.00	13.65	2	32,093	0.01%
2019/09/23	0	0.00	35	13.75	13.70	-35	32,081	-0.11%
2019/09/17	0.3	13.45	6	13.55	13.55	-5.7	33,172	-0.02%
2019/09/16	3	13.70	26	13.67	13.60	-23	33,610	-0.07%
2019/09/12	0	0.00	1	13.75	13.70	-1	33,943	0.00%
2019/09/11	17	13.70	1	13.60	13.70	16	34,415	0.05%
2019/09/10	0	0.00	1	13.60	13.60	-1	34,769	0.00%
2019/09/09	0	0.00	3.2	13.60	13.60	-3.2	34,922	-0.01%
2019/09/06	2.2	13.55	2	13.58	13.55	0.2	35,167	0.00%
2019/09/05	1	13.50	0.4	13.50	13.60	0.6	36,068	0.00%
2019/09/04	36	13.59	10	13.52	13.60	26	36,117	0.07%
2019/09/03	0.2	13.20	0	0.00	13.20	0.2	35,943	0.00%
2019/08/30	1	13.30	0	0.00	13.45	1	36,560	0.00%
2019/08/29	0	0.00	10	13.10	13.20	-10	36,418	-0.03%
2019/08/28	0	0.00	50	13.10	13.15	-50	36,936	-0.14%
2019/08/26	1	13.05	0	0.00	13.00	1	36,806	0.00%
2019/08/22	2	13.30	0	0.00	13.25	2	37,338	0.01%
2019/08/21	6	13.50	0	0.00	13.50	6	38,340	0.02%
2019/08/20	0	0.00	4.1	13.42	13.50	-4.1	38,472	-0.01%
2019/08/19	1	13.35	4	13.40	13.45	-3	38,550	-0.01%
2019/08/16	2	13.05	155	13.35	13.35	-153	38,945	-0.39%	大賣/鉅額交易
2019/08/15	100	12.95	0	0.00	12.90	100	38,708	0.26%
2019/08/14	10	13.20	0	0.00	13.10	10	39,094	0.03%
2019/08/13	20.2	12.95	0	0.00	12.95	20.2	39,437	0.05%
2019/08/12	1	13.00	1	13.25	13.00	0	40,014	0.00%
2019/08/08	3	13.25	12	13.27	13.30	-9	40,174	-0.02%
2019/08/07	2.7	13.05	0	0.00	13.10	2.7	40,616	0.01%
2019/08/06	6	12.83	0	0.00	13.00	6	41,236	0.01%
2019/08/05	4	13.01	1	13.05	13.10	3	41,158	0.01%
2019/08/02	0	0.00	52	13.20	13.35	-52	41,056	-0.13%
2019/08/01	33	13.55	1	13.40	13.40	32	41,333	0.08%
2019/07/30	69	13.64	6	13.64	13.60	63	41,547	0.15%
2019/07/29	10	13.40	1	13.40	13.40	9	42,451	0.02%
2019/07/26	3	13.33	50	13.35	13.20	-47	43,522	-0.11%
2019/07/25	5	13.50	2	13.85	13.55	3	43,076	0.01%
2019/07/24	0	0.00	8	13.80	13.85	-8	42,599	-0.02%
2019/07/23	2	13.65	0	0.00	13.60	2	43,191	0.00%
2019/07/22	46	13.58	1	13.65	13.60	45	46,313	0.10%
2019/07/18	3	13.78	2	13.75	13.80	1	49,083	0.00%
2019/07/17	6.1	13.77	0	0.00	13.75	6.1	49,204	0.01%
2019/07/16	2	14.00	2.7	14.03	14.00	-0.7	49,068	0.00%
2019/07/15	3	14.87	45.8	14.71	14.90	-42.8	48,366	-0.09%
2019/07/12	8.3	14.63	0	0.00	14.60	8.3	48,061	0.02%
2019/07/11	0	0.00	17	14.87	14.95	-17	48,016	-0.04%
2019/07/10	0	0.00	14	14.51	14.65	-14	47,017	-0.03%
2019/07/09	0	0.00	3	14.05	14.00	-3	46,368	-0.01%
2019/07/08	2	13.90	1	13.90	13.95	1	46,253	0.00%
2019/07/05	4	14.00	0	0.00	14.10	4	47,321	0.01%
2019/07/04	10	14.10	3	14.13	14.15	7	47,788	0.01%
2019/07/03	2	14.05	0	0.00	14.05	2	49,026	0.00%
2019/07/02	0	0.00	4	14.25	14.25	-4	50,407	-0.01%
2019/07/01	2	14.40	4	14.36	14.35	-2	50,484	0.00%
2019/06/28	0	0.00	8	14.00	13.95	-8	50,026	-0.02%
2019/06/27	2	13.90	10	14.01	14.00	-8	49,866	-0.02%
2019/06/26	0	0.00	0.7	13.75	13.80	-0.7	49,185	0.00%
2019/06/25	0.5	13.60	23.2	13.79	13.70	-22.7	48,518	-0.05%
2019/06/24	1	13.70	7	13.71	13.75	-6	48,326	-0.01%
2019/06/21	1	13.60	0	0.00	13.70	1	48,122	0.00%
2019/06/20	6	13.52	3	13.70	13.40	3	47,940	0.01%
2019/06/19	5	13.55	5	13.53	13.65	0	47,753	0.00%
2019/06/18	2	13.25	3	13.30	13.25	-1	47,401	0.00%
2019/06/17	2	13.70	1	13.70	13.65	1	47,025	0.00%
2019/06/14	3	13.62	53	13.70	13.70	-50	46,947	-0.11%
2019/06/13	0	0.00	13	13.62	13.75	-13	46,850	-0.03%
2019/06/12	0	0.00	14	13.50	13.55	-14	46,163	-0.03%
2019/06/11	0	0.00	76	13.40	13.40	-76	45,955	-0.17%
2019/06/06	1	13.00	17	13.00	13.05	-16	45,485	-0.04%
2019/06/04	3	13.07	0	0.00	13.00	3	45,688	0.01%
2019/06/03	0	0.00	19	13.10	13.20	-19	45,972	-0.04%
2019/05/31	10	12.85	1	12.90	12.90	9	45,620	0.02%
2019/05/30	31	12.75	2	12.75	12.75	29	45,499	0.06%
2019/05/29	0	0.00	4	12.40	12.60	-4	45,236	-0.01%
2019/05/28	6	12.46	35	12.45	12.45	-29	45,783	-0.06%
2019/05/24	60	13.00	3	13.02	12.95	57	45,415	0.13%
2019/05/23	3	12.90	21	12.80	12.85	-18	45,609	-0.04%
2019/05/22	5	12.95	0	0.00	13.00	5	45,395	0.01%
2019/05/21	2	12.70	1	13.05	12.95	1	45,333	0.00%
2019/05/20	32	12.75	0	0.00	12.75	32	44,927	0.07%
2019/05/17	31	13.11	2	13.10	13.00	29	44,680	0.06%
2019/05/16	2	12.90	36	13.00	12.95	-34	44,361	-0.08%
2019/05/15	1	13.10	1	13.10	12.90	0	44,274	0.00%
2019/05/14	3	12.75	1	12.85	13.00	2	44,227	0.00%
2019/05/13	0	0.00	15	13.05	12.95	-15	44,264	-0.03%
2019/05/10	5	13.26	4	13.10	13.20	1	45,053	0.00%
2019/05/09	12	13.11	0	0.00	13.15	12	46,066	0.03%
2019/05/08	4	13.38	46	13.42	13.45	-42	45,661	-0.09%
2019/05/07	4	13.39	61	13.59	13.60	-57	45,337	-0.13%
2019/05/06	32	13.34	591	13.35	13.20	-559	45,164	-1.24%	大賣/鉅額交易
2019/05/03	3	13.70	2	13.85	13.85	1	43,809	0.00%
2019/05/02	36	13.35	4	13.55	13.55	32	42,513	0.08%
2019/04/30	28	13.40	12	13.44	13.45	16	42,220	0.04%
2019/04/29	12	13.35	13	13.31	13.35	-1	42,178	0.00%
2019/04/26	111	13.19	85	13.23	13.45	26	41,481	0.06%	大買/
2019/04/25	22	12.93	65	13.08	13.10	-43	38,536	-0.11%
2019/04/24	3	11.90	0	0.00	11.95	3	35,954	0.01%
2019/04/23	0	0.00	2	11.95	11.95	-2	35,872	-0.01%
2019/04/22	4	11.98	0	0.00	11.90	4	35,840	0.01%
2019/04/19	3	12.03	2	12.05	12.10	1	35,759	0.00%
2019/04/18	32	12.00	1	12.15	12.00	31	35,864	0.09%
2019/04/17	0	0.00	5	12.20	12.20	-5	35,726	-0.01%
2019/04/16	0	0.00	2	12.15	12.10	-2	35,067	-0.01%
2019/04/15	15	12.11	32	12.06	12.05	-17	35,074	-0.05%
2019/04/12	1	12.20	10	12.15	12.20	-9	35,422	-0.03%
2019/04/11	43	12.29	0	0.00	12.10	43	35,956	0.12%
2019/04/10	54	12.20	1	12.20	12.25	53	34,781	0.15%
2019/04/09	44	12.19	53	12.20	12.30	-9	34,256	-0.03%
2019/04/08	106	11.81	31	11.82	11.90	75	33,154	0.23%	大買/
2019/04/03	30	11.60	0	11.55	11.55	30	31,607	0.09%
2019/04/02	40	11.63	1	11.60	11.60	39	31,439	0.12%
2019/04/01	204	11.62	0.1	11.55	11.55	203.9	31,542	0.65%	大買/鉅額交易
2019/03/29	11	11.65	2	11.65	11.65	9	31,407	0.03%
2019/03/28	32	11.60	0	0.00	11.65	32	32,107	0.10%
2019/03/21	1.2	11.59	1.2	11.63	11.60	0	33,948	0.00%
2019/03/19	6	11.71	0	0.00	11.70	6	34,849	0.02%
2019/03/18	0	0.00	5.1	11.70	11.70	-5.1	35,136	-0.01%
2019/03/15	0	0.00	19	11.52	11.65	-19	35,250	-0.05%
2019/03/14	5	11.45	0	0.00	11.45	5	35,457	0.01%
2019/03/13	0	0.00	1	11.60	11.55	-1	36,052	0.00%
2019/03/11	11	11.44	10	11.45	11.45	1	37,138	0.00%
2019/03/08	14	11.65	0	0.00	11.60	14	37,617	0.04%
2019/03/07	14	11.92	42	11.82	11.85	-28	38,987	-0.07%
2019/03/06	2	11.65	2	11.75	11.70	0	38,863	0.00%
2019/03/05	0	0.00	2	11.50	11.60	-2	39,432	-0.01%
2019/03/04	37	11.45	0	0.00	11.45	37	39,877	0.09%
2019/02/26	3	11.63	3	11.70	11.65	0	39,536	0.00%
2019/02/25	0	0.00	9	11.60	11.65	-9	39,659	-0.02%
2019/02/22	0	0.00	3	11.35	11.50	-3	39,200	-0.01%
2019/02/19	2	11.45	0	0.00	11.45	2	40,431	0.00%
2019/02/18	17	11.49	3	11.50	11.45	14	41,654	0.03%
2019/02/15	0	0.00	1	11.40	11.40	-1	42,594	0.00%
2019/02/14	0	0.00	4	11.18	11.30	-4	43,956	-0.01%
2019/02/13	3	11.05	0	0.00	11.10	3	45,073	0.01%
2019/02/12	8	10.90	0	0.00	11.10	8	45,915	0.02%
2019/02/11	25	10.94	1.3	10.90	10.85	23.7	47,306	0.05%
2019/01/30	12	11.36	6	11.46	11.35	6	47,633	0.01%
2019/01/29	5	11.84	15	11.75	12.00	-10	49,530	-0.02%
2019/01/28	2	11.80	4	11.80	11.85	-2	52,803	0.00%
2019/01/25	2	11.85	7	11.86	11.95	-5	53,416	-0.01%
2019/01/24	6	11.63	7	11.64	11.70	-1	53,867	0.00%
2019/01/22	30	11.70	10	11.69	11.70	20	56,239	0.04%
2019/01/21	2	11.68	5	11.75	11.70	-3	56,913	-0.01%
2019/01/18	20	11.40	30	11.34	11.40	-10	58,168	-0.02%
2019/01/16	27	11.29	10	11.20	11.30	17	59,241	0.03%
2019/01/14	1	11.10	1	11.20	11.10	0	59,669	0.00%
2019/01/11	1	11.15	0	0.00	11.20	1	60,721	0.00%
2019/01/09	0	0.00	10	11.05	11.10	-10	61,333	-0.02%
2019/01/07	20	10.85	1	11.00	11.00	19	62,061	0.03%
2019/01/04	28	10.67	5	10.60	10.70	23	62,876	0.04%
2019/01/03	3	10.87	0	0.00	10.90	3	64,171	0.00%
2018/12/28	1	11.25	0	0.00	11.25	1	64,212	0.00%
2018/12/27	5	11.25	0	0.00	11.25	5	64,889	0.01%
2018/12/25	1	11.10	0	0.00	11.15	1	65,435	0.00%
2018/12/24	3	11.30	1	11.20	11.20	2	65,497	0.00%
2018/12/22	1	11.30	0	0.00	11.25	1	65,269	0.00%
2018/12/21	5	11.40	1	11.40	11.40	4	65,494	0.01%
2018/12/20	0	0.00	2	11.40	11.30	-2	64,862	0.00%
2018/12/19	1	11.30	2	11.30	11.30	-1	64,625	0.00%
2018/12/18	1	11.25	2	11.30	11.20	-1	64,141	0.00%
2018/12/17	2	11.43	0	0.00	11.40	2	64,161	0.00%
2018/12/14	5	11.35	0	0.00	11.35	5	63,758	0.01%
2018/12/13	1	11.45	15	11.50	11.50	-14	63,552	-0.02%
2018/12/12	0	0.00	1	11.20	11.30	-1	62,974	0.00%
2018/12/11	10	10.95	2	11.05	11.00	8	62,609	0.01%
2018/12/10	1	11.10	0	0.00	11.10	1	62,445	0.00%
2018/12/07	23	11.25	0	0.00	11.20	23	62,545	0.04%
2018/12/06	0	0.00	1	11.30	11.30	-1	62,460	0.00%
2018/12/05	18	11.64	0	0.00	11.55	18	62,709	0.03%
2018/12/03	31	11.70	58	11.75	11.70	-27	63,961	-0.04%
2018/11/28	1	11.65	20	11.80	11.75	-19	61,492	-0.03%
2018/11/27	0	0.00	1	11.65	11.75	-1	61,005	0.00%
2018/11/26	11	11.45	18	11.48	11.50	-7	60,914	-0.01%
2018/11/23	0	0.00	10	11.19	11.15	-10	60,631	-0.02%
2018/11/22	0	0.00	7	11.13	11.20	-7	60,615	-0.01%
2018/11/19	0	0.00	27	10.86	11.10	-27	60,101	-0.04%
2018/11/16	17.3	11.14	24	11.06	11.00	-6.7	59,556	-0.01%
2018/11/15	35	10.90	28	10.98	11.20	7	58,804	0.01%
2018/11/14	10	10.50	32	10.67	10.80	-22	58,675	-0.04%
2018/11/13	109	10.56	0	0.00	10.45	109	58,016	0.19%	大買/鉅額交易
2018/11/12	27	10.59	10	10.65	10.70	17	56,670	0.03%
2018/11/09	44	10.59	1	10.55	10.60	43	55,704	0.08%
2018/11/08	1	10.65	2	10.75	10.85	-1	54,920	0.00%
2018/11/07	22	10.90	1	10.95	10.95	21	52,824	0.04%
2018/11/06	36	10.90	4	10.95	10.90	32	52,067	0.06%
2018/11/05	46	10.93	41.7	10.94	10.75	4.4	49,438	0.01%
2018/11/02	4	11.76	6	11.80	11.90	-2	46,726	0.00%
2018/11/01	2	11.95	0	0.00	11.95	2	46,357	0.00%
2018/10/31	1	11.75	4	11.76	11.80	-3	45,745	-0.01%
2018/10/30	7	11.66	0	0.00	11.70	7	45,289	0.02%
2018/10/29	8	11.65	0	0.00	11.60	8	45,018	0.02%
2018/10/26	97	11.85	20	11.65	11.70	77	44,527	0.17%
2018/10/25	10	12.12	2	12.25	12.30	8	42,800	0.02%
2018/10/24	16	12.62	30	12.60	12.65	-14	43,551	-0.03%
2018/10/23	48	12.86	4	12.81	12.75	44	43,497	0.10%
2018/10/22	4	13.05	0	0.00	13.10	4	43,674	0.01%
2018/10/19	22	13.32	2	13.28	13.30	20	46,222	0.04%
2018/10/18	3	13.60	1	13.55	13.25	2	46,155	0.00%
2018/10/16	11	13.19	0	0.00	13.20	11	47,641	0.02%
2018/10/15	20	13.48	1	13.60	13.35	19	48,354	0.04%
2018/10/12	20	13.76	1	13.80	13.65	19	48,581	0.04%
2018/10/11	11	13.88	1	13.90	13.75	10	48,376	0.02%
2018/10/09	9	14.51	0	0.00	14.80	9	46,921	0.02%
2018/10/08	11	14.75	0	0.00	14.80	11	46,698	0.02%
2018/10/05	2	14.90	4	15.04	14.70	-2	46,994	0.00%
2018/10/04	7	15.16	50	15.30	15.10	-43	47,301	-0.09%
2018/10/03	2	15.65	0	0.00	15.50	2	47,153	0.00%
2018/10/02	1	15.60	0	0.00	15.60	1	47,826	0.00%
2018/10/01	3	15.93	0	0.00	15.90	3	48,633	0.01%
2018/09/28	2	15.95	3	15.97	16.15	-1	49,523	0.00%
2018/09/27	1	15.80	0	0.00	15.95	1	50,001	0.00%
2018/09/25	1	15.90	3	15.80	15.65	-2	52,537	0.00%
2018/09/21	1	15.55	0	0.00	15.85	1	54,935	0.00%
2018/09/18	3	15.35	0	0.00	15.30	3	55,809	0.01%
2018/09/14	50	15.75	1	15.65	15.70	49	56,575	0.09%
2018/09/13	1	15.30	1	15.35	15.60	0	56,850	0.00%
2018/09/12	3	15.43	0	0.00	15.40	3	57,766	0.01%
2018/09/11	4	15.50	0	0.00	15.65	4	58,683	0.01%
2018/09/10	7	15.77	5	15.80	15.55	2	59,152	0.00%
2018/09/07	3	16.30	6	16.39	16.30	-3	60,179	0.00%
2018/09/06	2	16.80	1	16.90	16.90	1	65,175	0.00%
2018/09/05	1	17.00	1	17.05	17.00	0	67,600	0.00%
2018/09/04	3	17.22	0	0.00	17.20	3	68,702	0.00%
2018/08/31	1	17.15	0	0.00	17.35	1	69,151	0.00%
2018/08/24	1	17.25	1	17.25	17.30	0	71,036	0.00%
2018/08/22	2	17.60	5	17.55	17.50	-3	71,751	0.00%
2018/08/21	0	0.00	3	17.85	18.00	-3	71,639	0.00%
2018/08/20	1	17.50	5	17.50	17.55	-4	70,717	-0.01%
2018/08/17	0	0.00	51	17.23	17.20	-51	70,309	-0.07%
2018/08/16	1	17.00	0	0.00	17.15	1	70,149	0.00%
2018/08/15	3	17.05	1	17.05	16.95	2	70,270	0.00%
2018/08/14	1	17.30	0	0.00	17.40	1	69,527	0.00%
2018/08/13	3	17.33	100	17.70	17.30	-97	69,424	-0.14%
2018/08/10	0	0.00	5	17.90	17.95	-5	68,927	-0.01%
2018/08/09	0	0.00	5	17.84	17.85	-5	68,630	-0.01%
2018/08/08	0	0.00	17	17.90	17.95	-17	68,153	-0.02%
2018/08/07	0	0.00	2	17.80	17.85	-2	67,885	0.00%
2018/08/06	50	17.90	0	0.00	17.95	50	67,843	0.07%
2018/08/03	1	17.50	3	17.63	17.70	-2	67,199	0.00%
2018/08/02	0	0.00	2	17.20	17.30	-2	67,009	0.00%
2018/08/01	2	17.30	100	17.25	17.40	-98	66,916	-0.15%
2018/07/27	0	0.00	7	17.42	17.30	-7	65,851	-0.01%
2018/07/26	20	17.30	0	0.00	17.50	20	66,639	0.03%
2018/07/25	0	0.00	11	18.20	18.20	-11	64,381	-0.02%
2018/07/24	7	18.16	8	18.22	18.20	-1	64,159	0.00%
2018/07/23	5	18.20	0	0.00	18.25	5	64,260	0.01%
2018/07/20	0	0.00	30	17.90	17.85	-30	63,326	-0.05%
2018/07/19	103	17.65	2	17.70	17.60	101	62,664	0.16%	大買/鉅額交易
2018/07/18	3	17.55	3	17.55	17.40	0	62,013	0.00%
2018/07/17	0	0.00	1	17.15	17.25	-1	61,422	0.00%
2018/07/16	0	0.00	9	17.24	17.25	-9	61,815	-0.01%
2018/07/13	4	17.38	4	17.38	17.40	0	61,942	0.00%
2018/07/12	20	17.55	2	17.28	17.45	18	61,850	0.03%
2018/07/11	13	16.89	0	0.00	16.90	13	60,853	0.02%
2018/07/10	100	17.25	0	0.00	17.00	100	60,529	0.17%
2018/07/09	2	17.65	0	0.00	17.65	2	59,962	0.00%
2018/07/06	8	17.65	0	0.00	17.60	8	59,385	0.01%
2018/07/05	0	0.00	1	17.95	17.95	-1	59,016	0.00%
2018/07/04	18	18.33	14	18.24	17.95	4	58,757	0.01%
2018/07/03	0	0.00	15	17.98	17.95	-15	57,422	-0.03%
2018/07/02	11	18.18	10	18.17	18.20	1	56,258	0.00%
2018/06/28	2	17.25	5	17.25	16.95	-3	53,852	-0.01%
2018/06/27	0	0.00	1	17.80	17.60	-1	53,174	0.00%
2018/06/26	6	17.55	2	17.45	17.60	4	52,923	0.01%
2018/06/25	1	17.55	30	17.75	17.80	-29	52,739	-0.05%
2018/06/22	4	17.28	7	17.50	17.80	-3	53,187	-0.01%
2018/06/21	4	17.75	20	17.90	17.65	-16	52,681	-0.03%
2018/06/20	6	18.08	4	17.95	18.05	2	52,687	0.00%
2018/06/19	16	18.31	0	0.00	18.20	16	51,601	0.03%
2018/06/15	55	18.37	79	18.35	18.65	-24	50,388	-0.05%
2018/06/14	4	18.13	7	18.42	18.10	-3	49,150	-0.01%
2018/06/13	28	18.05	61.1	18.44	18.50	-33.1	46,575	-0.07%
2018/06/12	0	0.00	4	16.88	16.85	-4	41,408	-0.01%
2018/06/11	2	16.70	9	16.58	16.80	-7	38,897	-0.02%
2018/06/06	4	16.40	2	16.40	16.40	2	38,180	0.01%
2018/06/05	0	0.00	10	16.50	16.50	-10	40,335	-0.02%
2018/06/01	3	16.50	0	0.00	16.45	3	42,806	0.01%
2018/05/31	0	0.00	7	16.50	16.65	-7	42,565	-0.02%
2018/05/30	0	0.00	10	16.43	16.40	-10	41,259	-0.02%
2018/05/29	1	16.40	0	0.00	16.45	1	40,752	0.00%
2018/05/28	3	16.37	0	0.00	16.40	3	40,719	0.01%
2018/05/22	0	0.00	10	16.43	16.20	-10	40,735	-0.02%
2018/05/18	2	16.00	0	0.00	16.05	2	41,616	0.00%
2018/05/15	0	0.00	22.6	16.40	16.45	-22.6	43,123	-0.05%
2018/05/14	1	16.20	11	16.38	16.40	-10	44,254	-0.02%
2018/05/11	0	0.00	3	16.15	16.15	-3	44,324	-0.01%
2018/05/09	0	0.00	20	16.20	16.20	-20	44,941	-0.04%
2018/05/07	5	15.90	0	0.00	15.65	5	45,297	0.01%
2018/05/04	1	16.25	41	16.18	16.00	-40	45,609	-0.09%
2018/05/02	15	16.35	29	16.52	16.25	-14	47,853	-0.03%
2018/04/27	0.4	15.65	5	15.87	15.70	-4.6	48,718	-0.01%
2018/04/26	0.8	15.60	4	15.80	15.70	-3.2	48,783	-0.01%
2018/04/25	0	0.00	5	15.30	15.50	-5	48,010	-0.01%
2018/04/24	0	0.00	5	15.50	15.35	-5	47,840	-0.01%
2018/04/20	0	0.00	5.6	15.69	15.60	-5.6	47,426	-0.01%
2018/04/19	0	0.00	8	15.84	15.85	-8	47,214	-0.02%
2018/04/18	0	0.00	3	15.50	15.60	-3	47,094	-0.01%
2018/04/17	0	0.00	2	15.35	15.35	-2	47,212	0.00%
2018/04/11	0	0.00	30	15.50	15.40	-30	48,436	-0.06%
2018/04/10	0	0.00	5	15.25	15.30	-5	48,471	-0.01%
2018/04/02	0.3	15.40	0	0.00	15.45	0.3	48,379	0.00%
2018/03/31	6	15.56	13	15.52	15.50	-7	48,238	-0.01%
2018/03/30	0	0.00	2	15.40	15.40	-2	48,214	0.00%
2018/03/29	0	0.00	2	15.30	15.30	-2	48,204	0.00%
2018/03/28	0	0.00	1	15.35	15.40	-1	47,721	0.00%
2018/03/27	0	0.00	4	15.48	15.55	-4	47,941	-0.01%
2018/03/26	1	15.20	1	15.15	15.15	0	47,553	0.00%
2018/03/23	0	0.00	16	15.09	15.20	-16	47,382	-0.03%
2018/03/22	0	0.00	3	15.20	15.25	-3	46,899	-0.01%
2018/03/19	1	15.30	0	0.00	15.25	1	47,551	0.00%
2018/03/16	0	0.00	3	15.13	15.20	-3	47,298	-0.01%
2018/03/15	11	15.10	2	15.10	15.10	9	46,920	0.02%
2018/03/14	4	15.13	0	0.00	15.10	4	47,026	0.01%
2018/03/13	1	15.15	0	0.00	15.25	1	47,142	0.00%
2018/03/12	0	0.00	50	15.39	15.25	-50	47,420	-0.11%
2018/03/09	55	15.24	18	15.41	15.10	37	47,438	0.08%
2018/03/08	5	15.06	58	15.24	15.45	-53	44,986	-0.12%
2018/03/07	0	0.00	6	14.15	14.05	-6	42,274	-0.01%
2018/03/06	1	14.15	9	14.16	14.15	-8	42,517	-0.02%
2018/03/05	22	13.90	10	13.95	13.90	12	43,161	0.03%
2018/03/02	10	13.85	0	0.00	14.00	10	43,365	0.02%
2018/03/01	3	14.00	0	0.00	14.00	3	43,342	0.01%
2018/02/23	4	14.05	0	0.00	14.15	4	43,532	0.01%
2018/02/21	3	14.02	27	14.05	14.10	-24	45,318	-0.05%
2018/02/12	10	13.96	1	14.15	13.85	9	45,211	0.02%
2018/02/09	0	0.00	2	14.05	14.05	-2	44,669	0.00%
2018/02/07	1	14.15	3	14.20	14.20	-2	43,641	0.00%
2018/02/06	49	14.11	1	13.90	13.95	48	43,281	0.11%
2018/02/05	3	14.37	3	14.40	14.40	0	41,960	0.00%
2018/02/02	0	0.00	8	14.48	14.55	-8	41,965	-0.02%
2018/02/01	0	0.00	1	14.40	14.40	-1	42,587	0.00%
2018/01/31	5	14.35	0	0.00	14.25	5	42,179	0.01%
2018/01/30	12	14.50	40	14.50	14.45	-28	41,440	-0.07%
2018/01/29	57	14.71	4.1	14.70	14.55	52.9	41,629	0.13%
2018/01/26	10	14.48	1	14.60	14.60	9	40,979	0.02%
2018/01/25	16	14.72	14	14.90	14.50	2	39,992	0.01%
2018/01/24	9	14.37	10	14.39	14.40	-1	37,730	0.00%
2018/01/23	21	14.37	17	14.54	14.60	4	37,511	0.01%
2018/01/22	21	14.06	5	14.15	14.00	16	35,844	0.04%
2018/01/19	1	14.25	0	0.00	14.20	1	35,161	0.00%
2018/01/18	10	14.35	0	0.00	14.30	10	36,045	0.03%
2018/01/17	0	0.00	1	14.30	14.30	-1	35,749	0.00%
2018/01/16	11	14.29	4	14.20	14.30	7	35,618	0.02%
2018/01/15	0	0.00	9	14.28	14.30	-9	35,692	-0.03%
2018/01/12	0	0.00	2	14.25	14.20	-2	36,062	-0.01%
2018/01/11	1	14.20	0	0.00	14.00	1	36,075	0.00%
2018/01/10	2	14.28	0	0.00	14.20	2	35,791	0.01%
2018/01/09	0	0.00	2.4	14.63	14.75	-2.4	35,292	-0.01%
2018/01/08	3	14.70	1	14.55	14.70	2	35,563	0.01%
2018/01/05	0	0.00	5	14.50	14.55	-5	35,936	-0.01%
2018/01/04	6	14.42	0	0.00	14.35	6	36,003	0.02%
2018/01/03	0	0.00	1	14.55	14.40	-1	36,672	0.00%
2018/01/02	1	14.25	2	14.25	14.25	-1	36,394	0.00%