聯電 (2303)-元大-路竹券商分點個股進出

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
51.9
漲跌
▲0.3
漲幅
+0.58%
成交量
36,406張
產業
上市半導體類股
5118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-路竹券商分點個股進出

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-路竹券商分點個股進出
元大-路竹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
2024/05/08	18.2	51.66	7	51.77	51.90	11.2	68,434	0.02%
2024/05/07	0.4	51.63	2	51.80	51.60	-1.7	68,473	0.00%
2024/05/06	2	51.70	16	51.99	51.70	-14	68,797	-0.02%
2024/05/03	6	51.35	44.2	51.34	51.40	-38.2	71,116	-0.05%
2024/05/02	11	50.12	7	50.53	50.30	4	73,043	0.01%
2024/04/30	9.6	50.82	21	50.92	50.70	-11.4	73,058	-0.02%
2024/04/29	0.1	50.10	7.2	50.31	50.40	-7.1	73,076	-0.01%
2024/04/26	4.1	49.81	7.1	50.17	49.80	-3	73,602	0.00%
2024/04/25	23	49.39	3	49.38	49.50	20	74,032	0.03%
2024/04/24	4.2	49.50	6.1	49.85	50.20	-1.9	74,458	0.00%
2024/04/23	10.3	48.95	0	0.00	48.70	10.3	76,035	0.01%
2024/04/22	46.1	48.61	0	0.00	48.90	46.1	76,048	0.06%
2024/04/19	66.3	49.14	11.3	49.31	49.10	55	75,161	0.07%
2024/04/18	17.3	50.14	11	50.10	50.20	6.3	73,577	0.01%
2024/04/17	35.4	50.32	10.5	50.40	50.30	24.9	73,397	0.03%
2024/04/16	78.4	50.60	34	50.44	50.10	44.4	73,238	0.06%
2024/04/15	52.1	51.55	17	51.76	51.60	35.1	72,653	0.05%
2024/04/12	14.3	52.83	8.1	52.74	52.70	6.2	72,756	0.01%
2024/04/11	19.5	52.54	13	52.48	52.50	6.5	73,387	0.01%
2024/04/10	14	53.28	168.2	52.87	53.20	-154.2	73,396	-0.21%	大賣/鉅額交易
2024/04/09	1	52.20	17.2	52.31	52.40	-16.2	72,946	-0.02%
2024/04/08	3	51.80	3	51.90	52.10	0	73,006	0.00%
2024/04/03	6.1	51.72	8.2	51.79	51.60	-2.1	73,239	0.00%
2024/04/02	2	52.30	7.2	52.37	52.10	-5.2	75,117	-0.01%
2024/04/01	6	51.85	1.5	52.10	51.70	4.5	77,903	0.01%
2024/03/29	27.6	51.41	25.7	52.26	52.20	1.9	77,954	0.00%
2024/03/28	17.5	51.71	13	51.75	52.00	4.5	76,207	0.01%
2024/03/27	38.5	51.36	1	51.40	51.50	37.5	75,431	0.05%
2024/03/26	66.5	51.00	2.1	50.87	51.70	64.4	75,505	0.09%
2024/03/25	63.6	51.63	7	51.86	51.80	56.6	75,097	0.08%
2024/03/22	118.4	52.52	2	52.25	52.40	116.4	74,879	0.16%	大買/鉅額交易
2024/03/21	44.2	53.08	21	53.33	53.30	23.2	74,276	0.03%
2024/03/20	54.5	53.34	174.3	53.82	52.90	-119.8	74,520	-0.16%	大賣/鉅額交易
2024/03/19	138.5	52.71	186	52.98	53.00	-47.5	73,230	-0.06%	大買/大賣/
2024/03/18	31	51.32	123	51.20	51.80	-92	71,714	-0.13%	大賣/
2024/03/15	149	52.06	3.3	52.10	51.90	145.7	71,369	0.20%	大買/鉅額交易
2024/03/14	25.9	52.37	17.5	52.53	52.60	8.4	70,423	0.01%
2024/03/13	12.9	52.79	39.2	52.74	53.00	-26.3	69,729	-0.04%
2024/03/12	8.3	51.99	20.4	51.96	52.50	-12.1	68,243	-0.02%
2024/03/11	52.2	51.20	12.9	51.57	51.60	39.3	67,427	0.06%
2024/03/08	58.6	52.13	196.1	52.25	51.90	-137.4	66,698	-0.21%	大賣/鉅額交易
2024/03/07	7.9	49.92	58.1	49.96	50.20	-50.2	62,693	-0.08%
2024/03/06	6.8	48.99	5.1	49.02	49.20	1.7	61,659	0.00%
2024/03/05	15.2	48.75	4.1	48.65	48.75	11.1	62,278	0.02%
2024/03/04	2.5	48.80	24.2	48.80	48.85	-21.7	62,581	-0.03%
2024/03/01	29.1	48.75	5.2	48.63	48.30	24	63,049	0.04%
2024/02/29	17.1	48.71	10	48.55	48.85	7.1	63,443	0.01%
2024/02/27	10	48.41	51	48.15	48.15	-41	63,773	-0.06%
2024/02/26	15.3	48.02	19	48.05	48.00	-3.7	64,159	-0.01%
2024/02/23	24.5	48.32	0	0.00	48.15	24.5	64,491	0.04%
2024/02/22	38.3	48.58	1.2	48.61	48.60	37.2	64,698	0.06%
2024/02/21	39.2	48.71	7.2	48.56	48.50	32	65,535	0.05%
2024/02/20	3.8	49.45	4.2	49.43	49.25	-0.4	66,158	0.00%
2024/02/19	11.3	48.91	1	49.15	49.15	10.3	66,110	0.02%
2024/02/16	10	48.93	0	0.00	48.85	10	66,859	0.01%
2024/02/15	11.1	48.86	9.4	48.88	49.20	1.7	66,927	0.00%
2024/02/05	20.2	48.10	1.2	48.16	48.10	19	66,721	0.03%
2024/02/02	15.1	48.60	1	48.85	48.55	14.1	66,104	0.02%
2024/02/01	25.1	48.84	13	48.81	49.05	12.1	65,646	0.02%
2024/01/31	32.1	49.11	12	49.05	49.00	20.1	65,526	0.03%
2024/01/30	5	49.71	10	49.78	49.60	-5	65,156	-0.01%
2024/01/29	64.1	49.56	9.1	49.55	49.45	55	65,518	0.08%
2024/01/26	128.2	50.33	137	50.58	49.80	-8.8	65,879	-0.01%	大買/大賣/
2024/01/25	161.2	52.19	153.8	52.16	52.30	7.5	63,715	0.01%	大買/大賣/
2024/01/24	3	50.50	23.4	50.50	50.60	-20.4	61,359	-0.03%
2024/01/23	1	50.10	25	50.20	50.20	-24	61,082	-0.04%
2024/01/22	13.9	50.07	5.1	50.03	50.30	8.8	60,811	0.01%
2024/01/19	2	48.95	13.1	48.63	49.20	-11.1	60,302	-0.02%
2024/01/18	37.2	48.22	7.2	48.09	48.10	30	60,777	0.05%
2024/01/17	39.6	48.98	9.3	48.96	48.60	30.4	60,163	0.05%
2024/01/16	3.2	50.35	10.2	50.06	50.80	-7	58,994	-0.01%
2024/01/15	77.3	50.35	77	50.60	50.80	0.3	58,940	0.00%
2024/01/12	11.4	50.07	2	50.05	50.10	9.4	60,049	0.02%
2024/01/11	5	50.14	0	0.00	50.10	5	61,243	0.01%
2024/01/10	0	0.00	2	50.30	50.10	-2	62,939	0.00%
2024/01/09	1	50.50	10.1	50.41	50.10	-9.1	64,030	-0.01%
2024/01/08	8.6	50.38	6	50.30	50.50	2.6	64,221	0.00%
2024/01/05	17	51.65	32	51.11	50.80	-15	63,859	-0.02%
2024/01/04	19.3	50.40	2	50.55	50.80	17.3	63,260	0.03%
2024/01/03	19.5	50.75	0.2	50.70	50.60	19.3	63,649	0.03%
2024/01/02	24.6	51.65	16.2	51.62	51.90	8.4	62,678	0.01%
2023/12/29	6	52.32	17.3	52.28	52.60	-11.3	62,364	-0.02%
2023/12/28	89.3	53.80	99.4	53.89	52.50	-10.1	62,473	-0.02%
2023/12/27	63.1	52.40	189	52.80	53.50	-125.9	60,284	-0.21%	大賣/鉅額交易
2023/12/26	7.1	50.77	13	50.78	50.80	-5.9	57,039	-0.01%
2023/12/25	0	0.00	13	50.04	50.20	-13	56,588	-0.02%
2023/12/22	1	49.40	7	49.61	50.00	-6	56,655	-0.01%
2023/12/21	7	49.05	10	49.10	49.40	-3	56,926	-0.01%
2023/12/20	53.1	49.63	0	0.00	49.85	53.1	56,582	0.09%
2023/12/19	51.1	49.72	21	49.82	50.00	30.1	56,166	0.05%
2023/12/18	0.3	49.97	8.2	50.30	50.60	-7.9	55,779	-0.01%
2023/12/15	13.5	50.61	22.5	50.52	50.70	-9	55,304	-0.02%
2023/12/14	0	0.00	34	50.29	50.40	-34	54,273	-0.06%
2023/12/13	3	50.00	11.5	49.97	50.20	-8.5	54,124	-0.02%
2023/12/12	0	0.00	34.2	49.53	49.90	-34.2	54,014	-0.06%
2023/12/11	0	0.00	36	49.13	49.05	-36	53,655	-0.07%
2023/12/08	6.2	48.66	1	48.70	48.55	5.2	53,900	0.01%
2023/12/07	51.4	48.41	20	48.89	48.45	31.4	53,944	0.06%
2023/12/06	8	49.04	1.1	48.92	48.90	6.9	53,771	0.01%
2023/12/05	16.1	49.52	1.2	49.40	49.20	14.9	53,612	0.03%
2023/12/04	10	50.00	2.5	50.08	50.20	7.5	53,277	0.01%
2023/12/01	70	49.33	11	49.26	49.70	59	53,189	0.11%
2023/11/30	5.3	49.54	0	0.00	48.90	5.3	52,849	0.01%
2023/11/29	2.5	49.52	8	49.44	49.20	-5.5	51,770	-0.01%
2023/11/28	8	49.38	2	49.38	49.05	6	51,238	0.01%
2023/11/27	12.3	49.94	3.2	50.10	49.50	9.1	50,966	0.02%
2023/11/24	8	50.49	11	50.81	50.30	-3	50,546	-0.01%
2023/11/22	5.1	49.94	8	49.93	50.00	-2.9	50,133	-0.01%
2023/11/21	9.1	50.22	15.3	50.22	50.30	-6.1	49,710	-0.01%
2023/11/20	56.2	50.47	23	50.53	50.30	33.1	49,228	0.07%
2023/11/17	4.3	49.27	48	49.65	49.75	-43.7	48,277	-0.09%
2023/11/16	5.1	48.82	1	48.75	48.80	4.1	46,914	0.01%
2023/11/15	0	0.00	8	49.03	49.10	-8	46,783	-0.02%
2023/11/14	3.3	48.69	28	48.66	48.55	-24.7	46,177	-0.05%
2023/11/13	8	49.19	8.5	49.17	48.95	-0.5	46,405	0.00%
2023/11/10	11	48.36	1	48.40	48.55	10	46,824	0.02%
2023/11/09	8.3	48.36	25	48.29	48.60	-16.8	46,765	-0.04%
2023/11/08	7	48.92	2.5	48.94	48.50	4.5	46,739	0.01%
2023/11/07	15.4	48.98	12	49.06	49.40	3.4	46,051	0.01%
2023/11/06	10.2	49.55	99.4	49.46	49.40	-89.2	46,152	-0.19%
2023/11/03	11	48.98	53.8	48.94	49.40	-42.8	45,578	-0.09%
2023/11/02	27	47.93	9.4	48.12	48.25	17.6	45,131	0.04%
2023/11/01	22	46.88	6	46.73	47.00	16	44,734	0.04%
2023/10/31	11	46.28	6	46.29	46.20	5	44,740	0.01%
2023/10/30	0.1	46.60	25	46.42	46.40	-24.9	44,581	-0.06%
2023/10/27	27	46.75	6	46.70	46.60	21	44,409	0.05%
2023/10/26	40.7	46.94	10	46.92	46.80	30.6	44,583	0.07%
2023/10/25	20.3	48.46	15.3	48.78	49.05	5	43,762	0.01%
2023/10/24	13.1	47.90	12.1	48.27	48.30	1	43,877	0.00%
2023/10/23	3	48.88	22.6	48.69	48.60	-19.6	43,335	-0.05%
2023/10/20	16.3	49.42	16	49.09	48.70	0.3	43,167	0.00%
2023/10/19	28.1	48.86	35.7	49.13	49.30	-7.6	42,417	-0.02%
2023/10/18	26.3	48.73	41.4	48.82	48.45	-15.2	42,333	-0.04%
2023/10/17	44.3	48.00	71.6	48.04	48.20	-27.3	41,632	-0.07%
2023/10/16	5.5	46.77	37	47.05	47.15	-31.5	40,684	-0.08%
2023/10/13	1	46.60	13.4	46.94	47.00	-12.4	40,088	-0.03%
2023/10/12	7	46.86	1.1	46.86	47.00	5.9	40,182	0.01%
2023/10/11	7	46.08	50.6	46.36	46.90	-43.6	40,418	-0.11%
2023/10/06	18	45.41	0	0.00	45.20	18	39,960	0.05%
2023/10/05	1.1	45.20	1.5	45.14	45.15	-0.4	40,703	0.00%
2023/10/04	15.3	44.17	10	44.40	44.10	5.3	40,473	0.01%
2023/10/03	2.2	45.51	3	45.57	45.25	-0.8	40,118	0.00%
2023/10/02	10	45.70	0	0.00	45.75	10	40,401	0.02%
2023/09/28	4.2	45.14	11	45.09	45.20	-6.8	40,655	-0.02%
2023/09/27	12.4	44.41	15	44.34	44.40	-2.6	40,657	-0.01%
2023/09/26	6.7	44.96	0	0.00	44.75	6.7	40,522	0.02%
2023/09/25	6.5	45.80	5	45.35	45.65	1.5	40,565	0.00%
2023/09/22	13.6	45.19	0	0.00	45.35	13.6	40,713	0.03%
2023/09/21	0.8	45.65	35.6	45.71	45.65	-34.8	41,037	-0.08%
2023/09/20	11.4	46.07	6.1	45.96	45.90	5.3	41,077	0.01%
2023/09/19	1.8	46.40	1	46.35	46.20	0.8	42,706	0.00%
2023/09/18	14.9	46.65	7	47.11	46.50	7.9	43,828	0.02%
2023/09/15	2.1	47.10	7.5	47.20	47.60	-5.4	44,489	-0.01%
2023/09/14	4	47.30	5	47.36	47.35	-1	44,912	0.00%
2023/09/13	11.2	47.03	19.4	47.14	47.10	-8.2	45,178	-0.02%
2023/09/12	2.4	46.20	50.2	46.66	46.80	-47.8	45,848	-0.10%
2023/09/11	40.1	45.90	10.1	45.90	46.05	30	46,517	0.06%
2023/09/08	7.2	45.76	4.1	45.68	45.70	3.1	46,937	0.01%
2023/09/07	15.7	46.02	5.7	45.94	45.75	10	47,520	0.02%
2023/09/06	12.2	46.61	19	46.60	46.70	-6.8	47,631	-0.01%
2023/09/05	9	45.97	23.1	46.26	46.55	-14.1	47,864	-0.03%
2023/09/04	4.2	45.97	3.3	45.96	46.00	0.9	47,972	0.00%
2023/09/01	16.1	45.86	1	45.90	45.95	15.1	48,286	0.03%
2023/08/31	22.5	46.04	15	46.18	45.50	7.5	48,367	0.02%
2023/08/30	14.3	46.03	20.6	46.06	46.40	-6.4	47,763	-0.01%
2023/08/29	22.5	45.29	4.1	45.44	45.30	18.4	47,760	0.04%
2023/08/28	64.5	45.05	37	45.37	44.80	27.5	48,065	0.06%
2023/08/25	14.8	43.66	1	44.10	43.50	13.8	48,382	0.03%
2023/08/24	8	44.19	14	44.19	44.35	-6	48,687	-0.01%
2023/08/23	8.2	43.10	4	43.40	43.40	4.2	49,413	0.01%
2023/08/22	2.3	43.96	4	43.66	43.60	-1.7	50,899	0.00%
2023/08/21	15.3	43.77	11.5	43.65	43.65	3.8	51,292	0.01%
2023/08/18	10.4	43.91	13	43.95	43.80	-2.6	51,363	-0.01%
2023/08/17	17.3	42.84	10.5	43.04	43.60	6.8	51,423	0.01%
2023/08/16	52.8	43.90	3	43.67	43.75	49.8	51,756	0.10%
2023/08/15	1	45.35	11	45.22	45.45	-10	51,372	-0.02%
2023/08/14	4	44.95	5.5	45.01	45.00	-1.5	51,747	0.00%
2023/08/11	0	0.00	5.9	45.56	45.35	-5.9	51,960	-0.01%
2023/08/10	17.7	45.22	1	45.70	45.15	16.7	52,309	0.03%
2023/08/09	10.3	45.53	4	45.53	45.60	6.3	52,419	0.01%
2023/08/08	12.5	45.84	0	0.00	45.55	12.5	52,596	0.02%
2023/08/07	4.6	46.45	0.1	46.60	46.40	4.5	52,111	0.01%
2023/08/04	3.2	46.34	4.3	46.44	46.50	-1	52,100	0.00%
2023/08/02	4.1	47.03	7	46.90	46.65	-2.9	51,910	-0.01%
2023/08/01	8.4	46.96	4	46.90	47.00	4.4	51,793	0.01%
2023/07/31	21.4	46.99	3.5	46.96	47.00	17.9	51,742	0.03%
2023/07/28	10.3	46.94	14.8	46.84	47.05	-4.4	51,299	-0.01%
2023/07/27	24.4	45.95	28	46.04	46.15	-3.6	50,951	-0.01%
2023/07/26	13.8	45.49	10	45.64	45.10	3.8	50,457	0.01%
2023/07/25	31.1	45.47	10	45.67	45.65	21.1	50,792	0.04%
2023/07/24	39.7	45.19	25	45.49	45.05	14.7	51,237	0.03%
2023/07/21	17.8	45.02	27	45.01	45.20	-9.2	51,512	-0.02%
2023/07/20	49.7	46.24	7	46.31	46.10	42.7	50,891	0.08%
2023/07/19	8.4	47.71	7	47.75	47.50	1.4	50,217	0.00%
2023/07/18	2.1	48.60	1	48.30	48.20	1.1	50,068	0.00%
2023/07/17	15.3	48.36	8	48.37	48.45	7.3	50,269	0.01%
2023/07/14	23.9	48.37	9	48.39	48.25	14.9	50,198	0.03%
2023/07/13	46.5	47.76	8	47.76	47.50	38.5	49,948	0.08%
2023/07/12	50.2	47.74	11	47.61	47.75	39.2	49,589	0.08%
2023/07/11	3.1	48.20	1	48.40	48.50	2.1	49,285	0.00%
2023/07/10	24.3	48.15	5.1	48.20	48.10	19.2	49,409	0.04%
2023/07/07	19.4	48.41	22	48.65	48.35	-2.6	49,440	-0.01%
2023/07/06	19	48.48	0	0.00	48.15	19	49,485	0.04%
2023/07/05	18.3	48.52	0	48.95	48.35	18.2	49,102	0.04%
2023/07/04	12	48.62	10	48.62	48.80	2	48,930	0.00%
2023/07/03	30.4	48.85	1	49.10	48.25	29.4	48,882	0.06%
2023/06/30	14.2	48.29	2.8	48.19	48.50	11.4	48,650	0.02%
2023/06/29	38.1	48.75	3	48.62	48.50	35.1	48,579	0.07%
2023/06/28	8.5	49.32	0	0.00	49.10	8.5	48,786	0.02%
2023/06/27	36.2	49.61	8	49.28	49.05	28.2	49,055	0.06%
2023/06/26	24.4	53.29	12.5	53.67	53.30	11.9	47,546	0.03%
2023/06/21	25.8	53.79	20	53.50	53.90	5.8	46,775	0.01%
2023/06/20	23.1	53.88	3	53.73	53.70	20.1	46,307	0.04%
2023/06/19	13.4	53.91	6	53.90	53.80	7.4	46,071	0.02%
2023/06/16	8.3	53.60	13.1	53.66	54.50	-4.9	46,110	-0.01%
2023/06/15	4.8	54.25	39.9	54.16	54.50	-35.1	45,776	-0.08%
2023/06/14	6.5	53.48	76	53.40	53.50	-69.5	46,053	-0.15%
2023/06/13	101.3	53.18	65	53.15	53.20	36.3	45,842	0.08%	大買/
2023/06/12	1.1	52.38	36.1	52.38	52.60	-35	45,704	-0.08%
2023/06/09	1	52.20	20.1	51.99	52.30	-19.1	46,070	-0.04%
2023/06/08	1.6	51.54	20.2	51.54	51.50	-18.5	46,038	-0.04%
2023/06/07	1	51.39	4.4	51.22	51.30	-3.4	46,155	-0.01%
2023/06/06	25.5	50.61	0	0.00	50.50	25.5	47,160	0.05%
2023/06/05	16.1	50.92	5	50.98	50.90	11.1	47,397	0.02%
2023/06/02	22	51.13	24	51.21	51.40	-2	47,651	0.00%
2023/06/01	10.5	50.52	2.1	51.08	50.80	8.4	47,768	0.02%
2023/05/31	2.1	51.40	31.8	51.49	51.80	-29.7	47,455	-0.06%
2023/05/30	1.1	50.74	121.4	50.89	51.60	-120.3	46,410	-0.26%	大賣/鉅額交易
2023/05/29	26.5	51.62	59	51.75	51.20	-32.5	47,045	-0.07%
2023/05/26	118.1	50.40	45.5	50.40	50.40	72.7	46,757	0.16%	大買/
2023/05/25	20	48.82	3	48.93	48.90	17	45,807	0.04%
2023/05/24	1	49.10	3.3	49.09	49.15	-2.3	45,945	0.00%
2023/05/23	23.5	48.96	1	48.85	48.90	22.5	45,974	0.05%
2023/05/22	26.2	48.78	0	0.00	48.90	26.2	46,090	0.06%
2023/05/19	5.6	49.98	16.2	50.04	50.00	-10.6	45,463	-0.02%
2023/05/18	1.2	50.06	31.2	49.84	50.20	-30	45,500	-0.07%
2023/05/17	11.3	49.01	1.4	49.17	49.25	9.8	45,719	0.02%
2023/05/16	2	48.78	12.4	48.90	48.80	-10.4	45,591	-0.02%
2023/05/15	19.9	48.13	1	48.00	48.10	18.9	45,954	0.04%
2023/05/12	2.4	49.44	1	49.45	48.70	1.4	46,241	0.00%
2023/05/11	2.4	49.44	1	49.45	49.20	1.4	46,538	0.00%
2023/05/10	25	49.29	1	49.30	49.45	24	47,649	0.05%
2023/05/09	2	49.90	0	0.00	49.95	2	48,103	0.00%
2023/05/08	20	50.30	16	50.10	50.00	4	48,795	0.01%
2023/05/05	12	49.63	4	49.60	49.60	8	49,380	0.02%
2023/05/04	8.3	49.59	0	0.00	49.65	8.3	50,924	0.02%
2023/05/03	32	49.71	2	49.98	49.95	30	52,390	0.06%
2023/05/02	10	49.40	22.1	49.85	49.85	-12.1	54,196	-0.02%
2023/04/28	12.2	49.20	16	49.54	49.10	-3.8	58,002	-0.01%
2023/04/27	4.2	49.01	3	48.97	48.85	1.2	59,081	0.00%
2023/04/26	10.3	48.22	15.2	47.90	48.40	-4.9	59,163	-0.01%
2023/04/25	21.2	49.07	23	48.71	48.50	-1.8	59,177	0.00%
2023/04/24	9.2	49.59	1.2	49.49	49.60	8	59,153	0.01%
2023/04/21	7.2	50.41	5	50.52	50.10	2.2	59,515	0.00%
2023/04/20	5.1	50.74	9	50.70	50.70	-3.9	60,371	-0.01%
2023/04/19	14	51.46	14	51.30	51.20	0	61,721	0.00%
2023/04/18	15	52.05	24	52.22	52.10	-9	61,911	-0.01%
2023/04/17	0	51.40	10	51.86	52.00	-10	61,725	-0.02%
2023/04/14	28	51.46	4	51.55	51.30	24	61,602	0.04%
2023/04/13	7.1	51.61	3	51.67	51.60	4.1	61,446	0.01%
2023/04/12	5.1	51.80	5.2	51.97	52.10	-0.2	61,319	0.00%
2023/04/11	2.2	51.61	1	51.50	51.60	1.2	61,273	0.00%
2023/04/10	7.1	52.16	4	52.18	52.10	3.1	61,424	0.01%
2023/04/07	3	52.50	0	0.00	52.40	3	61,520	0.00%
2023/04/06	0.1	52.50	10	52.37	52.80	-9.9	61,606	-0.02%
2023/03/31	1	52.89	14	52.82	52.90	-13	61,721	-0.02%
2023/03/30	7	51.96	4	52.13	52.10	3	61,947	0.00%
2023/03/29	12	51.57	10	51.51	51.50	2	62,236	0.00%
2023/03/28	22.9	52.16	83	52.11	52.20	-60.1	62,542	-0.10%
2023/03/27	15.1	52.38	15	52.77	53.00	0.1	63,106	0.00%
2023/03/24	10.6	52.88	3	52.83	53.10	7.6	64,133	0.01%
2023/03/23	7.1	52.83	0	0.00	53.30	7.1	64,055	0.01%
2023/03/22	3	53.07	10	53.22	53.50	-7	63,972	-0.01%
2023/03/21	9	52.77	0	52.80	52.80	9	64,010	0.01%
2023/03/20	6	53.08	7	53.13	53.20	-1	63,684	0.00%
2023/03/17	7	52.81	45.3	53.04	53.20	-38.3	63,549	-0.06%
2023/03/16	2.2	51.68	305	51.51	52.00	-302.8	63,275	-0.48%	大賣/鉅額交易
2023/03/15	2	52.10	18.6	51.82	51.70	-16.6	63,887	-0.03%
2023/03/14	57.3	51.01	7	51.34	50.70	50.3	63,660	0.08%
2023/03/13	7	52.00	32.3	51.89	52.50	-25.3	63,199	-0.04%
2023/03/10	28.2	51.87	14	51.96	52.00	14.2	63,256	0.02%
2023/03/09	7	52.89	71.8	52.99	52.50	-64.8	63,730	-0.10%
2023/03/08	5	51.70	29.4	51.94	52.10	-24.4	63,064	-0.04%
2023/03/07	11	51.46	1.1	51.70	51.60	10	63,213	0.02%
2023/03/06	4	51.80	10.3	51.88	51.90	-6.3	63,796	-0.01%
2023/03/03	4	51.30	15.6	51.45	51.30	-11.6	63,470	-0.02%
2023/03/02	6.4	50.83	8.1	51.03	50.70	-1.7	63,498	0.00%
2023/03/01	8	50.58	22.2	50.98	51.30	-14.2	63,593	-0.02%
2023/02/24	8.8	50.16	19.3	50.51	49.95	-10.5	63,125	-0.02%
2023/02/23	8	50.05	8.1	50.35	50.20	0	62,749	0.00%
2023/02/22	20.3	49.58	4	49.59	49.55	16.3	62,829	0.03%
2023/02/21	2.1	50.50	5.3	50.52	50.60	-3.2	63,543	-0.01%
2023/02/20	2.3	50.03	8.8	50.52	50.50	-6.5	65,229	-0.01%
2023/02/17	2.2	49.58	7	49.97	50.00	-4.8	67,684	-0.01%
2023/02/16	0	0.00	4	50.40	50.10	-4	69,167	-0.01%
2023/02/15	5	50.02	8	50.20	49.90	-3	71,420	0.00%
2023/02/14	0.1	49.95	9	50.23	50.40	-8.9	71,578	-0.01%
2023/02/13	10.1	49.47	28.3	49.59	49.75	-18.2	72,621	-0.02%
2023/02/10	5.1	50.70	23.2	50.69	50.80	-18.1	72,705	-0.02%
2023/02/09	8	50.51	25.2	50.65	50.50	-17.2	72,930	-0.02%
2023/02/08	6.3	50.41	165.2	50.46	50.50	-158.9	72,529	-0.22%	大賣/鉅額交易
2023/02/07	3	48.83	66.1	48.91	49.15	-63.1	71,599	-0.09%
2023/02/06	19.3	49.41	14	49.39	49.05	5.3	71,350	0.01%
2023/02/03	19.1	50.10	23.6	50.07	50.10	-4.5	70,869	-0.01%
2023/02/02	3	50.17	40.2	50.25	50.40	-37.2	70,674	-0.05%
2023/02/01	9.1	49.12	66	49.33	49.25	-56.9	69,674	-0.08%
2023/01/31	6.5	48.84	27.2	48.69	48.80	-20.7	69,277	-0.03%
2023/01/30	13.1	48.20	174.3	48.21	48.80	-161.2	68,718	-0.23%	大賣/鉅額交易
2023/01/17	5.6	45.81	119.7	45.77	45.95	-114.1	65,912	-0.17%	大賣/鉅額交易
2023/01/16	76	45.25	76	44.75	44.90	0	65,567	0.00%
2023/01/13	3	45.50	22	45.50	45.40	-19	65,969	-0.03%
2023/01/12	3	44.98	297.1	45.20	45.15	-294.1	66,748	-0.44%	大賣/鉅額交易
2023/01/11	305.5	45.34	366	45.12	45.15	-60.5	66,958	-0.09%	大買/大賣/
2023/01/10	211	44.90	31.8	44.75	45.00	179.2	66,886	0.27%	大買/鉅額交易
2023/01/09	103	44.00	51.2	43.88	44.50	51.9	66,611	0.08%	大買/
2023/01/06	5	42.00	18.2	42.11	42.40	-13.2	66,566	-0.02%
2023/01/05	1.2	41.22	3	41.68	41.25	-1.9	66,827	0.00%
2023/01/04	2.1	41.23	1	41.25	41.05	1.1	67,740	0.00%
2023/01/03	2.3	41.30	1	41.30	41.40	1.3	68,970	0.00%
2022/12/30	1.1	40.72	0	0.00	40.70	1.1	69,173	0.00%
2022/12/29	1.1	41.00	0	0.00	40.75	1.1	69,611	0.00%
2022/12/28	16.5	40.93	4.3	41.13	40.80	12.1	70,633	0.02%
2022/12/27	4.1	42.09	1.2	42.39	41.85	2.8	71,055	0.00%
2022/12/26	2.1	41.71	2	41.92	41.90	0	71,628	0.00%
2022/12/23	11.2	41.86	6	42.05	41.95	5.2	72,605	0.01%
2022/12/22	0	0.00	2.5	42.96	42.85	-2.5	72,816	0.00%
2022/12/21	2.5	41.91	27	42.22	42.00	-24.5	73,160	-0.03%
2022/12/20	22.2	42.49	8	42.03	41.85	14.2	72,984	0.02%
2022/12/19	22.1	43.11	7	43.04	42.95	15.1	72,774	0.02%
2022/12/16	13.4	43.26	35.1	43.65	44.30	-21.7	72,147	-0.03%
2022/12/15	11	43.98	19	44.12	44.25	-8	71,487	-0.01%
2022/12/14	29	44.18	17	44.19	44.45	12	71,689	0.02%
2022/12/13	8	43.99	31	43.96	43.80	-23	71,500	-0.03%
2022/12/12	17	43.49	10	43.50	43.50	7	71,117	0.01%
2022/12/09	20	43.52	49.8	43.37	43.50	-29.8	71,659	-0.04%
2022/12/08	15.2	42.73	11	42.98	42.50	4.2	71,457	0.01%
2022/12/07	57.2	43.81	24	44.01	43.65	33.1	71,083	0.05%
2022/12/06	13.1	45.11	37	45.01	44.50	-23.9	70,474	-0.03%
2022/12/05	4	45.70	12	45.66	45.40	-8	70,948	-0.01%
2022/12/02	23.1	45.14	27	45.31	45.50	-3.9	71,065	-0.01%
2022/12/01	31	46.11	50	46.20	45.60	-19	71,111	-0.03%
2022/11/30	20.1	44.40	13	45.00	45.80	7.1	70,516	0.01%
2022/11/29	13.2	44.47	8.1	44.15	44.65	5.1	70,966	0.01%
2022/11/28	45	44.50	9.3	44.60	44.40	35.8	70,825	0.05%
2022/11/25	13	45.80	1	46.05	45.80	12	70,190	0.02%
2022/11/24	10.1	46.12	14	46.06	46.20	-3.9	70,411	-0.01%
2022/11/23	5	46.29	10.3	46.31	46.10	-5.3	70,364	-0.01%
2022/11/22	12	45.95	46	46.00	46.10	-34	70,899	-0.05%
2022/11/21	5	45.70	18	45.78	45.65	-13	70,507	-0.02%
2022/11/18	24	46.15	15.2	45.90	45.60	8.9	70,432	0.01%
2022/11/17	18.2	44.62	70.5	45.22	45.60	-52.3	69,792	-0.07%
2022/11/16	63.3	45.82	44.6	45.56	45.25	18.7	69,233	0.03%
2022/11/15	103	46.25	112.2	46.17	46.60	-9.2	67,956	-0.01%	大買/大賣/
2022/11/14	13.2	44.54	51.3	44.70	44.90	-38	65,288	-0.06%
2022/11/11	43.2	44.36	91.5	44.36	44.00	-48.3	63,764	-0.08%
2022/11/10	9.1	41.01	21	41.22	41.65	-11.9	61,345	-0.02%
2022/11/09	12	41.13	54.3	41.13	41.45	-42.3	61,188	-0.07%
2022/11/08	9	40.05	7	40.16	40.15	2	60,949	0.00%
2022/11/07	6	39.90	38.4	40.01	40.05	-32.4	61,076	-0.05%
2022/11/04	3.5	38.82	2	38.83	38.90	1.5	61,185	0.00%
2022/11/03	3	38.95	2.3	39.01	39.00	0.7	61,675	0.00%
2022/11/02	5.1	39.20	23	39.31	39.35	-17.9	62,032	-0.03%
2022/11/01	8	39.04	4	39.10	39.05	4	62,539	0.01%
2022/10/31	13.1	39.19	16	39.17	39.10	-2.9	64,566	0.00%
2022/10/28	11.1	38.53	6	38.43	38.30	5.1	64,934	0.01%
2022/10/27	10.3	38.51	36.1	38.85	39.25	-25.8	64,783	-0.04%
2022/10/26	126.1	38.45	111	38.16	38.10	15.1	64,467	0.02%	大買/大賣/
2022/10/25	23.1	39.68	36.1	39.70	39.45	-13	63,463	-0.02%
2022/10/24	120	39.92	140.1	39.70	39.40	-20.1	63,758	-0.03%	大買/大賣/
2022/10/21	171.1	39.46	182.2	39.22	39.05	-11	64,517	-0.02%	大買/大賣/
2022/10/20	4	38.28	31.2	38.69	39.50	-27.2	64,802	-0.04%
2022/10/19	15	38.35	22	38.68	38.20	-7	65,570	-0.01%
2022/10/18	9.9	38.35	42	38.31	38.25	-32.1	66,109	-0.05%
2022/10/17	26	37.34	3	37.65	37.75	23	66,884	0.03%
2022/10/14	48	38.37	101.1	38.38	38.70	-53.1	67,924	-0.08%	大賣/
2022/10/13	14	36.59	29	36.50	36.40	-15	67,231	-0.02%
2022/10/12	18.8	36.37	16.4	36.42	36.70	2.4	66,889	0.00%
2022/10/11	139.8	35.66	84	35.38	35.40	55.8	67,061	0.08%	大買/
2022/10/07	110	38.20	83	38.01	38.05	27	66,992	0.04%	大買/
2022/10/06	16.3	38.65	35	38.57	38.95	-18.7	67,981	-0.03%
2022/10/05	93.6	38.65	31	38.61	38.30	62.6	68,905	0.09%
2022/10/04	24.7	37.40	38	37.05	37.70	-13.3	69,360	-0.02%
2022/10/03	69.1	35.68	92	35.35	35.35	-22.9	69,391	-0.03%
2022/09/30	24.6	35.46	6	35.52	35.75	18.6	70,286	0.03%
2022/09/29	89	36.81	129	36.33	36.55	-40	71,755	-0.06%	大賣/
2022/09/28	10.2	36.85	13	36.30	36.20	-2.8	72,673	0.00%
2022/09/27	3	37.18	7.5	37.20	37.30	-4.5	72,864	-0.01%
2022/09/26	31.6	37.12	6	36.89	36.85	25.6	73,987	0.03%
2022/09/23	15.2	38.38	4	38.28	38.30	11.2	75,116	0.01%
2022/09/22	16.9	38.81	6	38.74	38.75	10.9	76,345	0.01%
2022/09/21	12.9	39.55	10	39.52	39.60	2.9	76,558	0.00%
2022/09/20	7	40.21	2.3	40.01	40.15	4.7	76,660	0.01%
2022/09/19	1	39.95	0	0.00	39.95	1	77,520	0.00%
2022/09/16	9.2	40.12	1	40.10	39.95	8.2	78,625	0.01%
2022/09/15	52	40.51	58	40.43	40.40	-6	81,067	-0.01%
2022/09/14	20.1	40.03	2	39.98	40.15	18.1	83,675	0.02%
2022/09/13	2	40.70	25.1	40.66	40.75	-23.1	84,943	-0.03%
2022/09/12	16	40.44	18	40.46	40.15	-2	86,336	0.00%
2022/09/08	14.3	39.42	15.4	39.34	39.30	-1.1	87,719	0.00%
2022/09/07	51.2	39.47	9	39.31	39.20	42.2	88,067	0.05%
2022/09/06	1.5	39.92	4	40.01	39.95	-2.5	88,113	0.00%
2022/09/05	86.9	39.98	76	39.74	39.80	10.9	88,579	0.01%
2022/09/02	90	40.70	90	40.54	40.50	0	88,449	0.00%
2022/09/01	50	40.34	27	40.46	40.45	23	88,335	0.03%
2022/08/31	49	40.93	45	41.01	41.10	4	88,321	0.00%
2022/08/30	17	40.44	51	40.59	40.40	-34	88,719	-0.04%
2022/08/29	51.6	39.58	19	39.69	39.95	32.6	89,126	0.04%
2022/08/26	13.3	41.60	13.3	41.52	41.30	0	89,332	0.00%
2022/08/25	76	41.31	47.9	41.26	41.40	28.1	89,453	0.03%
2022/08/24	10	41.04	6	41.09	40.90	4	89,728	0.00%
2022/08/23	25.3	40.90	22	40.86	40.80	3.3	90,635	0.00%
2022/08/22	5.4	41.97	5	41.97	41.85	0.4	90,560	0.00%
2022/08/19	54.6	42.72	55	42.85	43.00	-0.4	90,409	0.00%
2022/08/18	6	42.18	0	0.00	42.50	6	90,486	0.01%
2022/08/17	1.3	42.77	3	42.78	42.85	-1.7	90,822	0.00%
2022/08/16	19.2	43.14	19	42.99	43.05	0.2	91,227	0.00%
2022/08/15	65	42.99	81.1	43.33	43.50	-16.1	91,178	-0.02%
2022/08/12	98.3	42.22	109.1	42.35	42.35	-10.8	90,654	-0.01%	大賣/
2022/08/11	67	41.67	82.2	41.74	41.70	-15.2	90,916	-0.02%
2022/08/10	22.2	40.25	5	40.30	40.30	17.2	91,136	0.02%
2022/08/09	53	41.17	45.2	41.06	41.05	7.8	91,634	0.01%
2022/08/08	23.2	41.19	205	41.39	41.05	-181.8	92,554	-0.20%	大賣/鉅額交易
2022/08/05	241.5	41.94	119.9	41.57	42.15	121.6	92,613	0.13%	大買/大賣/鉅額交易
2022/08/04	19.3	39.88	39.1	39.81	40.00	-19.8	91,184	-0.02%
2022/08/03	14.6	39.08	15	39.21	39.30	-0.4	91,270	0.00%
2022/08/02	42.2	39.11	16	39.16	39.10	26.2	91,943	0.03%
2022/08/01	23	40.07	14.5	40.18	40.30	8.5	91,812	0.01%
2022/07/29	2	39.90	65.4	40.04	40.15	-63.4	92,473	-0.07%
2022/07/28	334.2	39.84	50	39.46	38.80	284.2	92,385	0.31%	大買/鉅額交易
2022/07/27	13.2	38.80	37.3	38.81	39.45	-24.1	90,963	-0.03%
2022/07/26	86.4	38.86	31.2	38.58	38.60	55.2	90,552	0.06%
2022/07/25	29	40.61	22	40.64	40.50	7	90,980	0.01%
2022/07/22	28.1	42.48	393	42.42	42.45	-364.9	93,192	-0.39%	大賣/鉅額交易
2022/07/21	373.1	42.12	46.2	41.83	42.80	326.9	93,101	0.35%	大買/鉅額交易
2022/07/20	22.2	40.73	30.7	40.82	40.75	-8.5	91,669	-0.01%
2022/07/19	28	39.97	14.3	39.87	39.90	13.7	92,241	0.01%
2022/07/18	14.2	39.91	51.5	39.90	40.00	-37.3	92,149	-0.04%
2022/07/15	24	38.94	33.1	39.15	38.95	-9.1	91,532	-0.01%
2022/07/14	13.1	38.45	23.4	38.36	38.80	-10.3	91,037	-0.01%
2022/07/13	41.2	38.15	25.2	38.09	38.05	16	90,434	0.02%
2022/07/12	23.7	36.96	18	37.24	36.75	5.7	89,725	0.01%
2022/07/11	36.2	39.10	10.1	39.30	38.60	26.1	89,168	0.03%
2022/07/08	87.3	40.17	51	39.81	39.70	36.3	88,916	0.04%
2022/07/07	38	39.25	54.9	39.09	39.85	-16.9	88,585	-0.02%
2022/07/06	42.6	37.62	5.2	37.79	37.15	37.4	88,243	0.04%
2022/07/05	9.3	39.13	27.6	38.27	38.90	-18.3	89,430	-0.02%
2022/07/04	16.1	38.10	30.2	37.84	38.15	-14.1	89,550	-0.02%
2022/07/01	44.6	39.12	35.1	39.04	38.05	9.5	89,547	0.01%
2022/06/30	54.7	39.70	52	39.57	39.15	2.7	89,460	0.00%
2022/06/29	24.7	40.97	23	40.92	40.90	1.7	88,865	0.00%
2022/06/28	24.2	42.23	13	42.40	41.85	11.2	88,530	0.01%
2022/06/27	20.3	42.83	15	42.75	42.90	5.3	88,711	0.01%
2022/06/24	23.1	42.36	11	42.02	41.60	12.1	87,878	0.01%
2022/06/23	99.4	42.12	71	41.95	42.00	28.4	86,915	0.03%
2022/06/22	121.1	45.51	25	44.68	44.10	96.1	84,205	0.11%	大買/
2022/06/21	26.2	48.37	15	48.65	49.30	11.2	81,708	0.01%
2022/06/20	42.1	48.24	52	48.56	48.05	-9.9	80,592	-0.01%
2022/06/17	54.4	47.60	35.3	47.49	47.65	19.1	79,352	0.02%
2022/06/16	34	49.62	34	50.24	49.10	0	77,670	0.00%
2022/06/15	26	49.78	36.5	50.08	49.65	-10.5	77,684	-0.01%
2022/06/14	29	49.38	15	49.49	49.60	14	78,463	0.02%
2022/06/13	44.1	50.03	19.5	50.11	50.00	24.6	78,730	0.03%
2022/06/10	13	51.31	6.2	51.22	51.20	6.9	79,342	0.01%
2022/06/09	17	52.07	3	51.97	51.80	14	79,621	0.02%
2022/06/08	23	52.38	48.1	52.37	52.40	-25.1	79,745	-0.03%
2022/06/07	15.3	51.46	11.1	51.83	51.70	4.2	80,178	0.01%
2022/06/06	3.2	51.41	54.2	51.59	52.00	-51.1	80,800	-0.06%
2022/06/02	38.5	50.79	3	50.70	50.70	35.5	82,277	0.04%
2022/06/01	27.6	51.26	6	51.43	51.20	21.6	83,240	0.03%
2022/05/31	6.1	50.99	360.1	51.11	51.40	-354	83,107	-0.43%	大賣/鉅額交易
2022/05/30	320.5	50.84	16.3	51.01	51.00	304.2	82,373	0.37%	大買/鉅額交易
2022/05/27	3.1	49.97	24	50.10	50.20	-21	82,395	-0.03%
2022/05/26	11.3	49.52	14.2	49.91	49.40	-2.9	83,611	0.00%
2022/05/25	10	48.98	9.3	49.19	49.35	0.7	84,752	0.00%
2022/05/24	71	49.54	26.4	49.60	49.00	44.7	85,590	0.05%
2022/05/23	36	50.66	13	50.62	50.30	23	85,351	0.03%
2022/05/20	5.8	50.84	30	50.88	50.70	-24.2	86,363	-0.03%
2022/05/19	34.2	50.02	24	49.88	50.80	10.2	86,734	0.01%
2022/05/18	35.5	51.03	23.1	50.96	50.90	12.4	86,647	0.01%
2022/05/17	26.1	50.11	57.5	50.11	50.10	-31.4	86,184	-0.04%
2022/05/16	19.2	49.74	58	49.72	49.45	-38.8	86,198	-0.05%
2022/05/13	13	48.83	35.1	48.83	48.85	-22.1	85,992	-0.03%
2022/05/12	32	48.20	14.1	48.13	47.80	17.9	87,419	0.02%
2022/05/11	10.1	48.71	31	48.85	48.65	-20.9	87,657	-0.02%
2022/05/10	32.2	48.00	30	47.81	48.90	2.2	88,248	0.00%
2022/05/09	17.8	48.15	15	48.54	47.90	2.8	88,567	0.00%
2022/05/06	20.1	48.03	5	48.12	48.55	15.1	89,932	0.02%
2022/05/05	27	49.19	71	49.27	49.10	-44	93,602	-0.05%
2022/05/04	12	47.70	12	47.76	48.30	0	98,533	0.00%
2022/05/03	8.5	47.77	27	47.66	47.25	-18.6	99,622	-0.02%
2022/04/29	130.2	49.09	154.2	48.75	47.80	-23.9	99,961	-0.02%	大買/大賣/
2022/04/28	30	47.80	87	47.84	48.50	-57	98,239	-0.06%
2022/04/27	45.7	43.81	38	44.10	44.40	7.7	95,338	0.01%
2022/04/26	7.2	45.68	22.1	45.51	45.75	-14.9	94,848	-0.02%
2022/04/25	90.4	45.58	36	46.12	45.50	54.4	95,604	0.06%
2022/04/22	18.2	47.35	13	47.51	47.65	5.2	96,363	0.01%
2022/04/21	10.3	48.19	8	48.08	48.05	2.3	97,160	0.00%
2022/04/20	26	47.26	31	47.43	47.65	-5	98,134	-0.01%
2022/04/19	15.2	46.78	16	46.81	46.65	-0.8	98,307	0.00%
2022/04/18	53.5	46.46	19.2	46.35	46.20	34.4	97,878	0.04%
2022/04/15	57.3	47.18	21	47.16	47.05	36.3	98,290	0.04%
2022/04/14	16.9	48.55	15	48.44	48.25	1.9	98,468	0.00%
2022/04/13	39.1	48.14	23	48.37	48.50	16.1	98,752	0.02%
2022/04/12	102.9	47.43	47	47.40	47.30	55.9	98,609	0.06%	大買/
2022/04/11	104	48.86	51.1	48.51	48.20	52.8	98,012	0.05%	大買/
2022/04/08	106.6	50.08	12	50.09	50.00	94.6	97,134	0.10%	大買/
2022/04/07	108.8	50.24	6	50.22	50.00	102.8	96,408	0.11%	大買/鉅額交易
2022/04/06	69.4	51.15	20	51.05	51.10	49.4	95,398	0.05%
2022/04/01	34.4	52.72	10	52.74	52.90	24.4	94,556	0.03%
2022/03/31	7.2	53.96	20.1	54.05	54.00	-12.9	93,922	-0.01%
2022/03/30	7	54.14	27.2	54.28	54.50	-20.2	94,372	-0.02%
2022/03/29	65	53.64	16	53.73	53.70	49	94,424	0.05%
2022/03/28	4	53.18	5	53.24	53.60	-1	95,144	0.00%
2022/03/25	5	53.34	15	53.39	53.30	-10	95,747	-0.01%
2022/03/24	20.8	53.08	1.2	53.12	53.20	19.6	96,111	0.02%
2022/03/23	16.1	53.71	27.6	53.87	53.80	-11.6	96,730	-0.01%
2022/03/22	9	53.12	2	53.30	53.50	7	97,970	0.01%
2022/03/21	8.1	53.40	42	53.42	53.50	-33.9	98,729	-0.03%
2022/03/18	25	52.74	31.6	52.81	52.80	-6.6	99,612	-0.01%
2022/03/17	19.5	52.46	40.1	52.53	52.60	-20.6	100,265	-0.02%
2022/03/16	52.6	50.46	47	50.53	50.80	5.6	100,993	0.01%
2022/03/15	56.3	50.67	10	50.66	50.40	46.3	104,354	0.04%
2022/03/14	43.2	52.14	6	52.23	52.50	37.2	104,810	0.04%
2022/03/11	12.6	52.53	8	52.41	52.50	4.6	106,404	0.00%
2022/03/10	82.4	53.09	40.6	53.15	52.80	41.8	107,873	0.04%
2022/03/09	18.1	51.09	29	51.16	51.80	-10.9	109,326	-0.01%
2022/03/08	121.4	50.12	61.1	50.14	49.70	60.3	112,854	0.05%	大買/
2022/03/07	81	51.66	14.2	51.69	51.60	66.8	114,389	0.06%
2022/03/04	13	53.47	0	0.00	53.40	13	117,232	0.01%
2022/03/03	17.5	54.15	3.2	54.20	54.20	14.3	118,331	0.01%
2022/03/02	12.3	53.58	6	53.58	53.60	6.3	120,587	0.01%
2022/03/01	14.2	53.72	29.4	54.02	54.10	-15.2	120,752	-0.01%
2022/02/25	25.9	52.48	63	52.36	52.10	-37.1	120,352	-0.03%
2022/02/24	27.9	52.18	123	52.31	51.80	-95.1	120,837	-0.08%	大賣/
2022/02/23	35.1	53.14	18	53.18	53.60	17.1	121,597	0.01%
2022/02/22	69.6	52.85	27	53.08	52.80	42.6	126,806	0.03%
2022/02/21	35	53.74	30	53.63	53.80	5	126,322	0.00%
2022/02/18	99.3	53.69	12.5	53.64	53.70	86.8	126,895	0.07%
2022/02/17	12.4	54.44	45	54.66	54.40	-32.6	126,777	-0.03%
2022/02/16	38.4	54.38	12.1	54.46	54.10	26.3	126,890	0.02%
2022/02/15	122.1	53.87	29	54.02	53.50	93.1	127,190	0.07%	大買/
2022/02/14	75.5	53.31	101.5	53.36	53.00	-26	127,322	-0.02%	大賣/
2022/02/11	83.6	55.60	14	55.51	55.40	69.6	126,776	0.05%
2022/02/10	34.4	56.01	26	55.96	55.80	8.4	129,190	0.01%
2022/02/09	42	56.09	82	56.03	56.00	-40	130,748	-0.03%
2022/02/08	59.1	55.19	27	55.11	55.40	32.1	132,126	0.02%
2022/02/07	144.8	55.00	63	54.86	54.50	81.8	130,968	0.06%	大買/
2022/01/26	316.5	57.61	175	57.40	57.30	141.5	127,475	0.11%	大買/大賣/鉅額交易
2022/01/25	56.4	61.66	18	61.61	61.50	38.4	124,078	0.03%
2022/01/24	65.6	62.08	20	62.26	62.60	45.5	124,167	0.04%
2022/01/21	24.5	62.89	2	62.80	62.80	22.5	126,229	0.02%
2022/01/20	11	62.91	20.5	63.33	63.50	-9.5	129,388	-0.01%
2022/01/19	52.4	63.03	4.1	63.06	62.80	48.3	131,783	0.04%
2022/01/18	289.3	64.74	313.1	64.04	63.80	-23.8	133,513	-0.02%	大買/大賣/
2022/01/17	55.1	63.92	66.2	63.78	64.30	-11.2	133,934	-0.01%
2022/01/14	41.7	62.70	50	62.39	62.70	-8.3	133,076	-0.01%
2022/01/13	51.1	62.87	40	63.21	63.30	11.1	133,727	0.01%
2022/01/12	28.2	62.04	10	62.06	61.90	18.2	134,300	0.01%
2022/01/11	14.2	62.07	0	0.00	62.10	14.2	134,797	0.01%
2022/01/10	68.6	62.04	10	62.00	62.10	58.6	136,056	0.04%
2022/01/07	62	62.85	14	62.96	62.60	48	138,016	0.03%
2022/01/06	45.5	62.57	24.2	62.66	62.70	21.4	138,342	0.02%
2022/01/05	47	63.34	27.6	63.26	63.10	19.4	140,803	0.01%
2022/01/04	73.3	63.24	63.2	63.52	63.00	10.1	142,125	0.01%
2022/01/03	64.8	63.86	71.2	63.72	63.40	-6.4	142,150	0.00%
2021/12/30	12.4	65.06	18.9	64.97	65.00	-6.6	142,670	0.00%
2021/12/29	133	65.09	46	65.00	65.00	87	144,067	0.06%	大買/
2021/12/28	8.2	65.03	21.9	64.92	64.70	-13.7	146,351	-0.01%
2021/12/27	33.7	64.57	11	64.45	64.30	22.7	147,205	0.02%
2021/12/24	16.5	64.50	42	64.45	64.30	-25.5	148,817	-0.02%
2021/12/23	8.1	64.27	21	64.16	63.90	-12.9	149,574	-0.01%
2021/12/22	14.2	63.64	21.2	63.77	63.70	-7.1	152,017	0.00%
2021/12/21	20.3	63.02	12	63.03	62.90	8.3	151,982	0.01%
2021/12/20	34.2	62.27	15	62.17	62.20	19.2	152,255	0.01%
2021/12/17	80.1	62.39	18	62.41	62.30	62.1	153,319	0.04%
2021/12/16	54.2	63.72	53.2	63.46	63.00	1	153,838	0.00%
2021/12/15	84.2	62.73	6	62.93	62.70	78.2	154,296	0.05%
2021/12/14	61.2	62.03	27	62.28	62.40	34.2	155,547	0.02%
2021/12/13	45.4	63.17	5.2	63.37	62.80	40.2	156,171	0.03%
2021/12/10	115.6	63.31	33	63.55	63.50	82.6	156,163	0.05%	大買/
2021/12/09	292.3	64.68	52	64.40	64.00	240.3	156,279	0.15%	大買/鉅額交易
2021/12/08	140.1	67.31	60	67.35	66.50	80.1	154,290	0.05%	大買/
2021/12/07	34.4	66.64	23.9	66.45	66.50	10.5	155,413	0.01%
2021/12/06	48.5	67.21	303.4	67.14	67.30	-254.9	157,496	-0.16%	大賣/鉅額交易
2021/12/03	309.8	67.86	117.4	68.03	68.30	192.4	161,427	0.12%	大買/大賣/鉅額交易
2021/12/02	94.9	67.45	406.1	66.97	66.70	-311.2	163,851	-0.19%	大賣/鉅額交易
2021/12/01	139.4	65.62	108.1	65.94	67.00	31.3	168,400	0.02%	大買/大賣/
2021/11/30	239	65.05	58.7	64.78	63.70	180.4	174,492	0.10%	大買/鉅額交易
2021/11/29	56.7	62.02	23	62.04	62.40	33.7	176,863	0.02%
2021/11/26	60.5	63.00	30.4	63.76	62.50	30.1	179,329	0.02%
2021/11/25	39	62.86	22	62.92	63.00	17	179,305	0.01%
2021/11/24	55.4	62.78	39	62.73	63.10	16.4	181,593	0.01%
2021/11/23	101.3	63.50	51	63.68	63.20	50.3	182,867	0.03%	大買/
2021/11/22	41.8	65.16	17.3	65.06	64.70	24.5	184,922	0.01%
2021/11/19	72.6	65.13	229.4	65.13	65.10	-156.8	186,137	-0.08%	大賣/鉅額交易
2021/11/18	17.2	63.20	7	63.27	63.10	10.2	182,947	0.01%
2021/11/17	19	63.32	72.3	63.40	63.60	-53.3	184,279	-0.03%
2021/11/16	33.1	63.34	9	63.50	63.00	24.1	184,786	0.01%
2021/11/15	8	63.39	33.4	63.32	63.40	-25.4	186,481	-0.01%
2021/11/12	14.2	63.12	41.4	63.33	62.60	-27.2	188,427	-0.01%
2021/11/11	72	62.46	14	62.52	62.20	58	189,154	0.03%
2021/11/10	61.5	63.19	31	63.39	63.10	30.5	189,715	0.02%
2021/11/09	77.5	63.88	100.2	63.80	63.10	-22.7	191,332	-0.01%
2021/11/08	19.4	61.33	91.4	61.95	62.50	-71.9	190,271	-0.04%
2021/11/05	78.6	60.02	139.1	60.22	60.40	-60.5	190,764	-0.03%	大賣/
2021/11/04	42.4	58.91	46	59.12	58.60	-3.6	192,895	0.00%
2021/11/03	18.4	59.30	22	59.29	59.20	-3.6	195,092	0.00%
2021/11/02	49.7	59.47	87.4	59.42	59.00	-37.7	199,333	-0.02%
2021/11/01	67.8	57.86	12.5	57.80	57.60	55.3	204,102	0.03%
2021/10/29	106.3	58.52	38.1	58.38	58.00	68.2	207,060	0.03%	大買/
2021/10/28	181.1	60.55	74	60.20	59.80	107.1	207,601	0.05%	大買/鉅額交易
2021/10/27	40.5	60.84	112.3	60.94	61.90	-71.8	208,713	-0.03%	大賣/
2021/10/26	64	60.10	53	60.24	59.80	11	216,764	0.01%
2021/10/25	24.4	58.44	25.1	58.78	59.40	-0.7	221,055	0.00%
2021/10/22	22.3	57.95	241	57.42	58.30	-218.7	222,346	-0.10%	大賣/鉅額交易
2021/10/21	28.5	58.49	29	58.09	58.00	-0.5	222,596	0.00%
2021/10/20	56.7	59.13	34.3	59.67	58.70	22.4	222,697	0.01%
2021/10/19	22.7	59.20	27.2	59.54	59.60	-4.5	223,659	0.00%
2021/10/18	17.9	58.97	15.6	59.02	58.40	2.3	225,815	0.00%
2021/10/15	83.9	58.93	88.4	59.34	59.10	-4.5	227,165	0.00%
2021/10/14	29	57.21	6.4	56.92	56.70	22.6	225,464	0.01%
2021/10/13	96.9	57.22	49.3	57.15	56.40	47.7	225,859	0.02%
2021/10/12	102.9	58.89	31	58.92	58.50	71.9	226,298	0.03%	大買/
2021/10/08	52.1	61.67	12.3	61.65	61.10	39.8	226,624	0.02%
2021/10/07	39	61.70	20	61.99	62.50	19	226,702	0.01%
2021/10/06	75.8	60.74	14.3	60.34	59.90	61.5	228,538	0.03%
2021/10/05	81.6	59.37	27.9	60.33	61.10	53.7	228,826	0.02%
2021/10/04	287.6	62.54	28.5	61.41	60.80	259.1	227,513	0.11%	大買/鉅額交易
2021/10/01	59.7	62.70	58.3	63.30	62.60	1.4	226,925	0.00%
2021/09/30	37.9	63.60	34	63.65	64.00	3.8	226,314	0.00%
2021/09/29	119.5	63.43	50	63.40	63.00	69.5	226,711	0.03%	大買/
2021/09/28	44.6	65.51	15	65.57	65.30	29.6	227,442	0.01%
2021/09/27	42	66.48	7.1	66.40	66.30	34.9	227,193	0.02%
2021/09/24	27	66.49	24.2	66.52	67.00	2.8	227,197	0.00%
2021/09/23	36.1	65.47	27	65.70	65.20	9.1	226,613	0.00%
2021/09/22	51.2	63.92	52.1	63.97	64.60	-1	226,395	0.00%
2021/09/17	21.2	66.19	9.4	66.76	65.60	11.7	224,836	0.01%
2021/09/16	15.1	66.79	44.1	66.70	66.20	-29	224,081	-0.01%
2021/09/15	92.5	65.95	31	66.03	65.60	61.5	224,225	0.03%
2021/09/14	69.2	66.40	109.4	66.10	66.00	-40.2	225,039	-0.02%	大賣/
2021/09/13	82.1	67.42	35.2	67.36	66.80	46.9	223,865	0.02%
2021/09/10	75.7	68.06	76.3	68.32	68.20	-0.5	223,169	0.00%
2021/09/09	144.3	67.24	77	67.10	67.50	67.3	221,764	0.03%	大買/
2021/09/08	182.1	66.20	147.9	66.41	65.80	34.2	218,820	0.02%	大買/大賣/
2021/09/07	330.4	68.30	147.3	68.54	68.20	183	215,053	0.09%	大買/大賣/鉅額交易
2021/09/06	336.8	69.84	242.4	70.49	69.90	94.5	212,662	0.04%	大買/大賣/
2021/09/03	190	67.59	312.9	68.03	70.00	-122.9	204,593	-0.06%	大買/大賣/鉅額交易
2021/09/02	414.1	65.20	458.5	65.54	64.00	-44.4	195,999	-0.02%	大買/大賣/
2021/09/01	44.3	63.82	121.5	64.06	64.10	-77.2	192,509	-0.04%	大賣/
2021/08/31	57.1	62.07	71.2	62.53	63.10	-14.2	189,981	-0.01%
2021/08/30	41	62.60	78.8	62.57	62.80	-37.8	190,031	-0.02%
2021/08/27	11.1	61.11	58.4	61.27	61.70	-47.3	190,944	-0.02%
2021/08/26	47.3	61.09	231.5	61.25	61.20	-184.2	194,441	-0.09%	大賣/鉅額交易
2021/08/25	52	59.62	134.3	59.95	60.00	-82.3	192,041	-0.04%	大賣/
2021/08/24	70	59.17	64.7	59.16	58.40	5.3	190,862	0.00%
2021/08/23	60.2	58.10	106.2	58.10	58.60	-46	191,231	-0.02%	大賣/
2021/08/20	55.8	55.34	69.1	55.68	55.70	-13.3	192,128	-0.01%
2021/08/19	121	56.33	77	55.83	55.50	44	192,546	0.02%	大買/
2021/08/18	54.7	56.13	39	56.77	58.10	15.7	193,631	0.01%
2021/08/17	37.4	56.81	7	57.61	56.10	30.4	196,851	0.02%
2021/08/16	28.8	57.12	77.1	57.16	57.10	-48.3	196,980	-0.02%
2021/08/13	130.3	58.57	46.3	58.73	57.60	83.9	197,048	0.04%	大買/
2021/08/12	62.3	60.65	39.2	60.56	60.10	23.1	196,154	0.01%
2021/08/11	72	59.73	111.7	60.02	59.90	-39.7	196,919	-0.02%	大賣/
2021/08/10	120.8	60.40	80.3	60.24	59.80	40.5	197,634	0.02%	大買/
2021/08/09	97	61.61	436	61.43	61.90	-339	196,248	-0.17%	大賣/鉅額交易
2021/08/06	185	62.78	437.3	62.00	62.10	-252.3	196,697	-0.13%	大買/大賣/鉅額交易
2021/08/05	160	62.23	287.3	62.67	63.40	-127.3	196,315	-0.06%	大買/大賣/鉅額交易
2021/08/04	378.3	60.41	170.7	60.15	60.50	207.6	194,189	0.11%	大買/大賣/鉅額交易
2021/08/03	45.2	58.40	154.4	58.73	59.40	-109.2	193,725	-0.06%	大賣/鉅額交易
2021/08/02	202.7	58.39	133	57.79	57.50	69.7	191,338	0.04%	大買/大賣/
2021/07/30	251.1	57.73	356.1	57.80	57.80	-104.9	188,495	-0.06%	大買/大賣/鉅額交易
2021/07/29	48	54.30	286.2	54.45	54.60	-238.2	179,878	-0.13%	大賣/鉅額交易
2021/07/28	91.5	51.33	49	51.41	51.80	42.5	176,069	0.02%
2021/07/27	28.6	53.90	22.4	53.26	53.10	6.2	178,514	0.00%
2021/07/26	69.5	53.97	63	53.85	53.70	6.5	181,917	0.00%
2021/07/23	11	53.01	146.2	53.44	52.70	-135.1	187,218	-0.07%	大賣/鉅額交易
2021/07/22	26.2	51.83	169.7	51.56	52.00	-143.5	188,632	-0.08%	大賣/鉅額交易
2021/07/21	112.4	51.42	3	50.97	50.80	109.4	190,095	0.06%	大買/鉅額交易
2021/07/20	59.3	52.35	16	52.68	52.40	43.3	195,256	0.02%
2021/07/19	82.3	52.78	3.1	52.77	52.60	79.2	200,696	0.04%
2021/07/16	131.2	53.53	37.5	53.75	53.70	93.7	203,949	0.05%	大買/
2021/07/15	409.8	55.05	486.9	54.88	55.10	-77.1	201,826	-0.04%	大買/大賣/
2021/07/14	64	54.13	29	54.18	54.00	35	200,744	0.02%
2021/07/13	577.3	54.60	228.8	54.56	53.90	348.4	201,185	0.17%	大買/大賣/鉅額交易
2021/07/12	35	53.39	53.1	53.65	53.20	-18.1	201,242	-0.01%
2021/07/09	72	52.29	16.2	52.44	52.20	55.8	201,357	0.03%
2021/07/08	46.9	53.47	37	53.22	53.10	9.9	205,296	0.00%
2021/07/07	17	53.66	72.5	53.60	53.60	-55.5	210,791	-0.03%
2021/07/06	91.1	53.82	51.2	53.79	53.40	39.9	211,289	0.02%
2021/07/05	80.2	54.43	153.4	54.39	54.40	-73.2	212,427	-0.03%	大賣/
2021/07/02	24	52.36	66.7	52.27	52.60	-42.7	213,850	-0.02%
2021/07/01	43	52.65	34.8	52.52	52.10	8.2	214,474	0.00%
2021/06/30	15	53.47	46	53.40	53.10	-31	214,764	-0.01%
2021/06/29	28	53.30	39	53.39	53.00	-11	214,644	-0.01%
2021/06/28	17.2	52.59	9.5	52.73	52.60	7.7	215,960	0.00%
2021/06/25	22	53.54	28.4	53.45	52.90	-6.4	217,559	0.00%
2021/06/24	27	52.95	47.2	53.26	53.00	-20.2	218,122	-0.01%
2021/06/23	12.2	52.54	61.7	52.44	53.00	-49.5	219,329	-0.02%
2021/06/22	56	51.25	26	51.12	51.00	30	219,453	0.01%
2021/06/21	77.4	51.30	30.2	51.45	51.20	47.2	219,966	0.02%
2021/06/18	42.1	53.23	13.4	52.98	52.20	28.7	220,846	0.01%
2021/06/17	31.2	52.15	30	52.89	53.30	1.2	221,630	0.00%
2021/06/16	97.3	52.96	21.2	53.17	52.40	76.1	222,989	0.03%
2021/06/15	55.6	53.39	157.2	53.38	53.70	-101.7	223,236	-0.05%	大賣/鉅額交易
2021/06/11	31.1	51.95	42	52.35	51.80	-10.9	222,026	0.00%
2021/06/10	54	51.36	114	51.11	51.50	-60	222,244	-0.03%	大賣/
2021/06/09	164	51.02	38	50.93	50.70	126	221,925	0.06%	大買/鉅額交易
2021/06/08	62	52.44	57	52.59	52.20	5	221,461	0.00%
2021/06/07	83	52.46	40	52.18	52.30	43	223,670	0.02%
2021/06/04	285.1	53.42	109.2	53.15	53.00	175.9	223,801	0.08%	大買/大賣/鉅額交易
2021/06/03	112.6	53.64	202	54.05	55.00	-89.5	223,877	-0.04%	大買/大賣/
2021/06/02	47	52.18	14	52.15	52.00	33	221,041	0.01%
2021/06/01	133	52.98	199	52.54	52.20	-66	224,901	-0.03%	大買/大賣/
2021/05/31	61	52.72	327.5	52.85	53.00	-266.5	228,735	-0.12%	大賣/鉅額交易
2021/05/28	256	52.33	55.1	52.47	52.40	200.9	230,090	0.09%	大買/鉅額交易
2021/05/27	47.1	50.81	37	50.55	50.60	10.1	229,204	0.00%
2021/05/26	242	52.21	201	51.63	51.30	41	229,354	0.02%	大買/大賣/
2021/05/25	123.2	51.35	195	51.69	51.90	-71.8	227,199	-0.03%	大買/大賣/
2021/05/24	39.2	47.58	88.3	48.17	48.70	-49.1	223,725	-0.02%
2021/05/21	67.4	47.67	70	47.56	46.95	-2.6	224,496	0.00%
2021/05/20	83	47.04	217.1	47.06	46.50	-134.1	225,101	-0.06%	大賣/鉅額交易
2021/05/19	193.3	48.51	88.5	48.11	48.30	104.8	225,450	0.05%	大買/鉅額交易
2021/05/18	91	47.57	104.1	47.36	48.30	-13.1	226,715	-0.01%	大賣/
2021/05/17	72.9	44.72	49.5	45.21	43.95	23.4	227,959	0.01%
2021/05/14	135.5	48.51	50.6	48.07	46.80	84.9	226,508	0.04%	大買/
2021/05/13	319.6	47.41	114	46.49	47.55	205.5	224,177	0.09%	大買/大賣/鉅額交易
2021/05/12	124.9	46.79	134.3	46.45	46.35	-9.4	221,624	0.00%	大買/大賣/
2021/05/11	168	49.66	63	49.69	49.00	105	219,733	0.05%	大買/鉅額交易
2021/05/10	65.3	53.01	36	53.26	52.50	29.3	219,044	0.01%
2021/05/07	75	53.63	49.2	53.73	54.00	25.8	221,613	0.01%
2021/05/06	86.4	52.04	44.1	51.60	51.30	42.3	226,306	0.02%
2021/05/05	141.2	52.98	15	52.84	51.80	126.2	227,233	0.06%	大買/鉅額交易
2021/05/04	91.7	53.34	151.8	52.81	54.60	-60.1	229,142	-0.03%	大賣/
2021/05/03	181.4	53.90	74.4	53.90	53.00	107.1	228,674	0.05%	大買/鉅額交易
2021/04/29	222	57.41	157.8	57.64	56.70	64.2	230,317	0.03%	大買/大賣/
2021/04/28	146.1	59.62	175.9	59.55	60.00	-29.8	228,526	-0.01%	大買/大賣/
2021/04/27	157.1	61.08	81.7	61.08	60.50	75.3	232,303	0.03%	大買/
2021/04/26	71.3	60.99	250.7	61.10	61.80	-179.4	236,109	-0.08%	大賣/鉅額交易
2021/04/23	312.6	56.69	266.8	56.58	57.00	45.9	230,773	0.02%	大買/大賣/
2021/04/22	236.2	54.93	197.2	55.31	54.80	39	228,997	0.02%	大買/大賣/
2021/04/21	61	53.75	150	53.50	53.40	-89	226,692	-0.04%	大賣/
2021/04/20	46	53.96	30.3	54.04	54.10	15.7	228,949	0.01%
2021/04/19	13.2	54.32	49	54.62	54.60	-35.8	235,189	-0.02%
2021/04/16	12.1	54.35	121.1	54.49	54.00	-108.9	240,137	-0.05%	大賣/鉅額交易
2021/04/15	31.6	52.65	44.4	52.93	53.10	-12.8	241,357	-0.01%
2021/04/14	208.5	53.01	121	52.73	52.70	87.5	241,522	0.04%	大買/大賣/
2021/04/13	71.4	55.24	215.7	55.60	54.40	-144.3	240,762	-0.06%	大賣/鉅額交易
2021/04/12	34.1	53.56	55.9	53.95	53.60	-21.8	237,050	-0.01%
2021/04/09	97.2	53.85	103	54.04	53.00	-5.8	241,518	0.00%	大賣/
2021/04/08	118.5	53.17	174.8	53.93	54.00	-56.4	243,006	-0.02%	大買/大賣/
2021/04/07	35	50.91	79.6	51.14	51.50	-44.6	239,782	-0.02%
2021/04/06	21.2	51.03	49.8	51.02	50.70	-28.6	242,246	-0.01%
2021/04/01	27	50.67	70.6	50.76	50.50	-43.6	244,090	-0.02%
2021/03/31	56.1	50.66	54.4	50.73	50.20	1.7	244,287	0.00%
2021/03/30	69.6	49.95	222.6	49.79	50.60	-153	242,849	-0.06%	大賣/鉅額交易
2021/03/29	76.1	49.97	73.4	50.01	49.35	2.7	242,308	0.00%
2021/03/26	102.8	49.79	130.1	49.79	49.75	-27.3	243,398	-0.01%	大買/大賣/
2021/03/25	84.1	48.11	107.1	47.86	48.65	-23	243,884	-0.01%	大賣/
2021/03/24	168.2	47.28	38	47.63	47.15	130.2	245,038	0.05%	大買/鉅額交易
2021/03/23	55.8	48.98	79	48.92	48.50	-23.2	246,230	-0.01%
2021/03/22	54.2	47.63	83	47.82	48.20	-28.8	247,475	-0.01%
2021/03/19	77.2	46.13	22	46.28	46.05	55.2	249,146	0.02%
2021/03/18	106.1	47.73	60	47.55	47.05	46.1	249,945	0.02%	大買/
2021/03/17	75.2	47.91	49	47.97	48.00	26.2	253,779	0.01%
2021/03/16	50.5	48.43	31	48.63	48.30	19.5	259,559	0.01%
2021/03/15	50	48.39	21	48.25	48.15	29	263,046	0.01%
2021/03/12	156.2	49.42	92	49.53	49.10	64.2	267,717	0.02%	大買/
2021/03/11	137	48.47	95.7	48.40	48.65	41.3	273,563	0.02%	大買/
2021/03/10	103.2	46.85	71.3	47.01	46.55	32	277,768	0.01%	大買/
2021/03/09	65.2	45.79	100.7	45.60	46.35	-35.5	281,584	-0.01%
2021/03/08	93.2	46.84	73.8	46.64	46.10	19.4	279,964	0.01%
2021/03/05	279.3	47.29	148	47.38	47.05	131.3	279,670	0.05%	大買/大賣/鉅額交易
2021/03/04	230.4	49.88	62	49.45	49.05	168.4	280,814	0.06%	大買/鉅額交易
2021/03/03	114.5	51.50	73.6	51.59	51.90	40.9	277,600	0.01%	大買/
2021/03/02	118.3	53.83	58.1	54.37	52.70	60.3	277,265	0.02%	大買/
2021/02/26	102.2	54.56	23.5	54.70	54.20	78.7	278,990	0.03%	大買/
2021/02/25	97	55.88	15	56.03	55.70	82	285,862	0.03%
2021/02/24	68.1	55.21	33	55.44	54.70	35.1	287,486	0.01%
2021/02/23	79.3	55.34	76	55.48	55.80	3.3	288,251	0.00%
2021/02/22	130.1	57.48	97.1	57.44	56.80	33	286,113	0.01%	大買/
2021/02/19	88.1	57.68	174.6	57.57	57.20	-86.6	284,431	-0.03%	大賣/
2021/02/18	73.2	57.84	113.3	57.96	58.20	-40.1	283,948	-0.01%	大賣/
2021/02/17	68.1	57.02	151	57.15	57.60	-82.9	282,216	-0.03%	大賣/
2021/02/05	47.2	52.32	48	52.54	52.90	-0.8	277,808	0.00%
2021/02/04	39	52.03	40.4	51.86	51.90	-1.4	277,255	0.00%
2021/02/03	49.9	52.40	73.4	52.31	52.00	-23.6	277,173	-0.01%
2021/02/02	80.1	52.28	73.1	52.49	52.60	7	277,054	0.00%
2021/02/01	114	50.14	72	50.11	50.80	42	276,313	0.02%	大買/
2021/01/29	111.6	51.54	68	51.58	50.00	43.6	274,763	0.02%	大買/
2021/01/28	228.8	51.56	124.3	51.56	51.20	104.6	273,768	0.04%	大買/大賣/鉅額交易
2021/01/27	149.1	55.10	75.3	54.97	54.80	73.8	271,490	0.03%	大買/
2021/01/26	218.8	55.73	178.2	55.01	54.80	40.6	270,399	0.02%	大買/大賣/
2021/01/25	154.4	57.13	126.2	57.21	57.20	28.2	269,975	0.01%	大買/大賣/
2021/01/22	214.3	55.86	221.2	56.10	56.50	-6.9	272,749	0.00%	大買/大賣/
2021/01/21	82.4	53.09	453	53.43	54.00	-370.6	270,443	-0.14%	大賣/鉅額交易
2021/01/20	222.6	53.28	199.3	53.11	52.10	23.3	267,640	0.01%	大買/大賣/
2021/01/19	368.1	51.71	180.1	51.98	53.00	188	262,034	0.07%	大買/大賣/鉅額交易
2021/01/18	35	47.84	38.1	48.39	49.65	-3.1	255,978	0.00%
2021/01/15	183.1	50.05	193	49.78	48.75	-9.9	259,578	0.00%	大買/大賣/
2021/01/14	118.1	50.10	84.4	50.16	49.90	33.8	261,157	0.01%	大買/
2021/01/13	42.3	49.73	106.2	49.94	50.00	-63.9	263,699	-0.02%	大賣/
2021/01/12	225.2	49.98	187.6	49.81	48.45	37.7	261,069	0.01%	大買/大賣/
2021/01/11	137.3	49.05	183.7	49.26	50.00	-46.4	255,158	-0.02%	大買/大賣/
2021/01/08	86	47.48	221	47.64	47.85	-135	251,534	-0.05%	大賣/鉅額交易
2021/01/07	37.1	46.57	43.2	46.59	46.20	-6.1	249,709	0.00%
2021/01/06	159.2	47.13	234	47.10	46.95	-74.8	251,363	-0.03%	大買/大賣/
2021/01/05	80	45.37	58.4	45.16	46.35	21.6	249,911	0.01%
2021/01/04	234.4	45.31	119.1	45.11	45.55	115.3	252,392	0.05%	大買/大賣/鉅額交易
2020/12/31	194.1	47.52	135	47.32	47.15	59.1	256,407	0.02%	大買/大賣/
2020/12/30	58	47.57	78	47.95	48.30	-20	256,667	-0.01%
2020/12/29	118.2	48.21	80.3	47.89	47.40	37.9	257,885	0.01%	大買/
2020/12/28	60	47.78	80.7	48.05	48.60	-20.7	258,927	-0.01%
2020/12/25	20.2	47.15	38	46.95	46.75	-17.8	262,346	-0.01%
2020/12/24	35	46.62	30	46.69	46.55	5	269,780	0.00%
2020/12/23	56	46.32	55	46.21	46.10	1	274,926	0.00%
2020/12/22	152.4	47.41	164	46.75	45.70	-11.6	276,172	0.00%	大買/大賣/
2020/12/21	130.6	46.50	203.5	46.71	47.45	-72.9	277,199	-0.03%	大買/大賣/
2020/12/18	136.1	46.73	129.1	46.72	45.85	7	276,257	0.00%	大買/大賣/
2020/12/17	88	45.50	67.4	45.73	46.05	20.6	274,462	0.01%
2020/12/16	119.6	45.29	82	45.47	44.90	37.6	273,317	0.01%	大買/
2020/12/15	141.5	44.79	101.3	44.65	44.00	40.2	271,430	0.01%	大買/大賣/
2020/12/14	106.9	45.64	186.1	45.41	46.15	-79.3	269,128	-0.03%	大買/大賣/
2020/12/11	182.7	46.51	157.1	46.27	46.10	25.6	270,358	0.01%	大買/大賣/
2020/12/10	243.3	47.58	166	47.53	47.30	77.3	270,192	0.03%	大買/大賣/
2020/12/09	177.7	49.66	110.9	49.82	49.90	66.8	264,897	0.03%	大買/大賣/
2020/12/08	218.4	50.10	240.4	50.40	50.90	-22	260,861	-0.01%	大買/大賣/
2020/12/07	374.6	50.01	309.5	49.75	50.00	65.1	256,889	0.03%	大買/大賣/
2020/12/04	215.3	45.83	197.9	46.43	47.60	17.4	251,449	0.01%	大買/大賣/
2020/12/03	178.1	43.27	196	43.30	43.30	-17.9	248,519	-0.01%	大買/大賣/
2020/12/02	107	41.52	47.2	41.69	41.45	59.8	243,137	0.02%	大買/
2020/12/01	130.1	41.14	63	41.10	41.55	67.1	241,576	0.03%	大買/
2020/11/30	146.5	41.25	107	41.16	40.50	39.5	239,844	0.02%	大買/大賣/
2020/11/27	101	39.48	54	39.40	39.15	47	233,880	0.02%	大買/
2020/11/26	76.1	38.15	235.3	38.68	39.50	-159.3	231,988	-0.07%	大賣/鉅額交易
2020/11/25	114.1	38.50	65	38.66	38.45	49.1	229,735	0.02%	大買/
2020/11/24	410.3	38.68	261.1	38.64	38.15	149.3	226,439	0.07%	大買/大賣/鉅額交易
2020/11/23	15	35.38	123.7	35.98	36.35	-108.7	218,043	-0.05%	大賣/鉅額交易
2020/11/20	33	32.90	91	32.85	33.05	-58	215,778	-0.03%
2020/11/19	20	32.14	10	32.24	32.10	10	213,792	0.00%
2020/11/18	29.1	32.34	13.6	32.28	32.35	15.5	214,498	0.01%
2020/11/17	126	32.66	108	32.32	32.15	18	215,791	0.01%	大買/大賣/
2020/11/16	45	31.98	125	32.07	32.20	-80	216,462	-0.04%	大賣/
2020/11/13	23	31.13	34	31.12	31.30	-11	215,302	-0.01%
2020/11/12	80.2	31.31	91	31.48	31.10	-10.8	216,126	0.00%
2020/11/11	14	31.07	17	30.96	31.00	-3	216,593	0.00%
2020/11/10	118	31.48	71	31.24	31.00	47	217,094	0.02%	大買/
2020/11/09	66	31.54	129	31.56	31.80	-63	216,899	-0.03%	大賣/
2020/11/06	57	30.71	13	30.25	30.50	44	217,077	0.02%
2020/11/05	67	30.56	58	30.52	30.55	9	217,005	0.00%
2020/11/04	120.3	30.85	171.2	31.12	31.65	-50.9	216,595	-0.02%	大買/大賣/
2020/11/03	93	30.07	68	30.10	29.80	25	216,920	0.01%
2020/11/02	167.2	30.11	244	29.73	29.65	-76.8	220,328	-0.03%	大買/大賣/
2020/10/30	297.1	31.63	223.9	30.96	30.70	73.2	219,943	0.03%	大買/大賣/
2020/10/29	115	32.69	110	32.70	32.95	5	217,143	0.00%	大買/大賣/
2020/10/28	98	33.00	54	33.00	32.65	44	218,541	0.02%
2020/10/27	65	32.84	80	33.25	33.50	-15	217,825	-0.01%
2020/10/26	45	32.99	62.9	33.04	33.00	-17.9	218,924	-0.01%
2020/10/23	343.5	33.14	203.2	32.92	32.75	140.3	220,941	0.06%	大買/大賣/鉅額交易
2020/10/22	63	31.97	129.6	32.28	33.00	-66.6	224,162	-0.03%	大賣/
2020/10/21	164	31.92	138	32.19	31.35	26	225,211	0.01%	大買/大賣/
2020/10/20	34	31.05	12	30.87	31.20	22	228,458	0.01%
2020/10/19	44	31.16	45	31.13	31.00	-1	233,401	0.00%
2020/10/16	88	31.09	162	30.93	30.65	-74	233,062	-0.03%	大賣/
2020/10/15	124.2	32.16	123.4	31.77	31.55	0.8	232,801	0.00%	大買/大賣/
2020/10/14	120	31.80	160	32.13	32.20	-40	230,771	-0.02%	大買/大賣/
2020/10/13	67	31.44	122	31.46	31.55	-55	227,533	-0.02%	大賣/
2020/10/12	198	32.08	133	31.93	32.05	65	226,270	0.03%	大買/大賣/
2020/10/08	313	31.05	292.7	31.43	32.20	20.3	221,966	0.01%	大買/大賣/
2020/10/07	45	28.92	105	28.98	29.50	-60	212,706	-0.03%	大賣/
2020/10/06	107	28.70	59	28.68	28.35	48	209,187	0.02%	大買/
2020/10/05	139	28.86	54	29.07	28.70	85	206,113	0.04%	大買/
2020/09/30	77	28.03	191	28.30	28.55	-114	201,557	-0.06%	大賣/鉅額交易
2020/09/29	321	28.46	280.2	28.13	27.50	40.8	195,034	0.02%	大買/大賣/
2020/09/28	80	27.00	271	27.23	27.50	-191	187,327	-0.10%	大賣/鉅額交易
2020/09/25	78	25.15	34	24.86	25.00	44	181,466	0.02%
2020/09/24	79	25.96	69	26.08	25.95	10	178,829	0.01%
2020/09/23	40	25.93	27	25.90	26.00	13	174,971	0.01%
2020/09/22	25	25.01	61	24.92	25.10	-36	172,416	-0.02%
2020/09/21	38	25.60	23	25.68	25.15	15	171,116	0.01%
2020/09/18	49	26.04	37	26.07	25.80	12	169,782	0.01%
2020/09/17	14	25.56	50	25.77	25.75	-36	168,475	-0.02%
2020/09/16	141	26.00	183	26.00	25.70	-42	167,137	-0.03%	大買/大賣/
2020/09/15	91	25.09	125	25.04	25.30	-34	162,702	-0.02%	大賣/
2020/09/14	33	23.85	35.9	23.81	23.90	-2.9	157,334	0.00%
2020/09/11	24	22.95	23	23.08	23.00	1	155,903	0.00%
2020/09/10	113	23.74	37	23.61	23.35	76	155,781	0.05%	大買/
2020/09/09	105	23.04	79	23.12	23.70	26	154,437	0.02%	大買/
2020/09/08	148	23.65	98	22.94	22.70	50	152,349	0.03%	大買/
2020/09/07	2	23.55	61	23.52	23.55	-59	148,508	-0.04%
2020/09/04	26	21.20	13	21.34	21.45	13	148,430	0.01%
2020/09/03	13	21.72	2	21.85	21.55	11	148,785	0.01%
2020/09/02	23	21.64	31	21.66	21.70	-8	148,690	-0.01%
2020/09/01	15	21.34	37.3	21.66	21.90	-22.3	149,794	-0.01%
2020/08/31	36	21.47	31	21.77	21.20	5	149,325	0.00%
2020/08/28	14	21.82	16	21.86	21.90	-2	148,811	0.00%
2020/08/27	82	22.19	28	22.11	21.95	54	148,737	0.04%
2020/08/26	11	22.07	31.3	22.08	22.35	-20.3	148,110	-0.01%
2020/08/25	66	22.31	50	22.26	22.15	16	147,630	0.01%
2020/08/24	41	22.31	36	22.45	22.60	5	146,745	0.00%
2020/08/21	73	22.02	43	21.91	21.80	30	145,490	0.02%
2020/08/20	63.1	22.20	40	21.97	21.80	23.1	143,239	0.02%
2020/08/19	45	23.83	33	23.44	23.40	12	140,267	0.01%
2020/08/18	108	24.17	72	24.40	24.10	36	138,686	0.03%	大買/
2020/08/17	18	24.08	36	24.27	24.15	-18	136,921	-0.01%
2020/08/14	38	23.42	35	23.41	23.55	3	135,262	0.00%
2020/08/13	73	24.19	37	23.94	23.75	36	134,243	0.03%
2020/08/12	92	24.02	98.1	24.12	23.95	-6.1	132,600	0.00%
2020/08/11	35	25.44	31.1	25.41	25.00	4	129,839	0.00%
2020/08/10	61	25.50	89.1	25.47	25.30	-28.1	127,961	-0.02%
2020/08/07	203	26.12	151.3	26.15	25.60	51.7	125,363	0.04%	大買/大賣/
2020/08/06	172.7	26.07	177.9	26.31	26.60	-5.3	120,302	0.00%	大買/大賣/
2020/08/05	101	24.67	84.2	24.64	24.90	16.8	114,875	0.01%	大買/
2020/08/04	206.2	24.88	160.3	24.71	24.55	45.9	111,014	0.04%	大買/大賣/
2020/08/03	91	23.35	198.2	23.57	23.80	-107.2	106,398	-0.10%	大賣/鉅額交易
2020/07/31	58	22.23	57	22.15	22.35	1	101,253	0.00%
2020/07/30	100.1	22.24	59	22.14	22.20	41.1	99,549	0.04%
2020/07/29	75	21.96	84	21.88	22.40	-9	95,968	-0.01%
2020/07/28	301.2	22.82	243	22.56	22.25	58.2	91,652	0.06%	大買/大賣/
2020/07/27	174	20.97	178.8	21.09	21.70	-4.8	82,739	-0.01%	大買/大賣/
2020/07/24	416	19.96	227	19.90	19.75	189	76,213	0.25%	大買/大賣/鉅額交易
2020/07/23	72	19.04	197	18.79	19.25	-125	70,753	-0.18%	大賣/鉅額交易
2020/07/22	33	17.33	6.6	17.37	17.50	26.4	66,088	0.04%
2020/07/21	85	17.22	101	17.11	17.15	-16	65,883	-0.02%	大賣/
2020/07/20	18	16.49	6	16.47	16.55	12	65,012	0.02%
2020/07/17	12	16.35	0	0.00	16.40	12	64,095	0.02%
2020/07/16	71	16.57	27	16.57	16.60	44	64,152	0.07%
2020/07/15	10	16.00	97	16.20	16.00	-87	62,618	-0.14%
2020/07/14	7	16.86	1	16.85	16.80	6	62,775	0.01%
2020/07/13	18	17.00	23	17.00	17.05	-5	62,180	-0.01%
2020/07/10	0	0.00	68	16.51	16.45	-68	61,684	-0.11%
2020/07/09	0	0.00	8	16.57	16.45	-8	62,170	-0.01%
2020/07/08	0	0.00	7.2	16.69	16.65	-7.2	63,075	-0.01%
2020/07/07	2	16.60	22	16.71	16.60	-20	62,881	-0.03%
2020/07/06	4	16.54	25	16.59	16.65	-21	62,207	-0.03%
2020/07/03	0	0.00	2	16.50	16.45	-2	62,278	0.00%
2020/07/02	35	16.07	14.7	16.19	16.35	20.3	62,516	0.03%
2020/07/01	62	16.10	3	16.13	16.10	59	62,902	0.09%
2020/06/30	1	15.80	13	15.83	15.90	-12	62,954	-0.02%
2020/06/29	2	15.55	1	15.55	15.55	1	63,526	0.00%
2020/06/24	10	15.82	5	15.86	15.75	5	63,503	0.01%
2020/06/23	15	15.61	20	15.55	15.45	-5	63,514	-0.01%
2020/06/22	26	15.40	23	15.68	15.70	3	63,808	0.00%
2020/06/19	3	15.43	7	15.55	15.40	-4	66,262	-0.01%
2020/06/18	37	15.30	0	0.00	15.35	37	66,975	0.06%
2020/06/17	28	15.30	0	0.00	15.30	28	67,019	0.04%
2020/06/16	8	15.56	1	15.40	15.50	7	68,462	0.01%
2020/06/15	9	15.43	4	15.40	15.40	5	69,937	0.01%
2020/06/12	3	15.70	11	15.77	15.70	-8	70,087	-0.01%
2020/06/11	12	16.22	11	16.08	16.05	1	70,867	0.00%
2020/06/10	40	16.52	9	16.51	16.60	31	70,671	0.04%
2020/06/09	23	16.93	14	16.88	16.85	9	72,624	0.01%
2020/06/08	11	17.15	52	17.33	17.05	-41	73,559	-0.06%
2020/06/05	7	16.36	169	16.28	16.50	-162	72,417	-0.22%	大賣/鉅額交易
2020/06/04	32	16.29	55.2	16.37	16.30	-23.2	72,981	-0.03%
2020/06/03	47	16.12	25	16.07	16.20	22	72,786	0.03%
2020/06/02	0	0.00	21	15.75	15.85	-21	72,864	-0.03%
2020/06/01	5	15.59	12	15.69	15.65	-7	73,068	-0.01%
2020/05/29	6	15.31	2	15.25	15.45	4	73,730	0.01%
2020/05/28	12	15.32	48	15.27	15.35	-36	74,379	-0.05%
2020/05/27	7	15.10	1	15.15	15.10	6	75,122	0.01%
2020/05/26	6.5	15.17	10	15.20	15.20	-3.6	76,043	0.00%
2020/05/25	1	15.00	0	0.00	15.10	1	76,439	0.00%
2020/05/22	52	15.15	20	15.08	15.10	32	76,771	0.04%
2020/05/21	0	0.00	40	15.19	15.30	-40	76,919	-0.05%
2020/05/20	23.1	14.91	0.7	14.85	14.85	22.4	76,698	0.03%
2020/05/19	41	15.00	2	15.05	14.95	39	76,400	0.05%
2020/05/18	5	15.20	1	15.15	15.10	4	75,995	0.01%
2020/05/15	13	15.29	0	0.00	15.40	13	76,035	0.02%
2020/05/14	13	15.42	0	0.00	15.35	13	76,167	0.02%
2020/05/13	0	0.00	10	15.60	15.60	-10	76,364	-0.01%
2020/05/12	62	15.45	0	0.00	15.45	62	76,944	0.08%
2020/05/11	4	15.60	0	0.00	15.60	4	77,596	0.01%
2020/05/08	8	15.64	5	15.61	15.65	3	78,108	0.00%
2020/05/07	7	15.69	20	15.55	15.60	-13	78,182	-0.02%
2020/05/06	3	15.30	4.1	15.35	15.30	-1.1	78,550	0.00%
2020/05/05	3	15.38	0	0.00	15.25	3	80,599	0.00%
2020/05/04	6	15.20	1	15.25	15.35	5	81,314	0.01%
2020/04/30	4	15.50	4	15.55	15.55	0	81,695	0.00%
2020/04/29	4	15.33	22	15.25	15.30	-18	81,874	-0.02%
2020/04/28	80	15.17	19	15.05	15.00	61	81,403	0.07%
2020/04/27	20	15.98	35	16.07	16.15	-15	80,048	-0.02%
2020/04/24	36	15.99	46	15.99	15.90	-10	78,543	-0.01%
2020/04/23	48	15.71	26	15.75	15.80	22	77,286	0.03%
2020/04/22	8	15.01	2	15.10	15.20	6	75,120	0.01%
2020/04/21	11	15.10	7	15.03	14.80	4	74,865	0.01%
2020/04/20	4	15.10	3	15.03	15.15	1	74,648	0.00%
2020/04/17	13	15.21	12	15.08	15.05	1	74,265	0.00%
2020/04/16	10	14.90	0	0.00	14.90	10	73,090	0.01%
2020/04/15	0	0.00	2	15.00	15.10	-2	72,930	0.00%
2020/04/14	0	0.00	3	15.00	15.15	-3	72,657	0.00%
2020/04/13	2	14.73	62	14.54	14.80	-60	72,138	-0.08%
2020/04/09	6	14.23	0	0.00	14.20	6	71,733	0.01%
2020/04/08	5	14.25	0	0.00	14.20	5	71,607	0.01%
2020/04/07	30	14.02	0	0.00	14.15	30	71,126	0.04%
2020/04/06	5	13.95	0	0.00	14.10	5	70,800	0.01%
2020/04/01	0	0.00	1	13.80	13.80	-1	70,071	0.00%
2020/03/31	0	0.00	2	14.00	13.65	-2	69,758	0.00%
2020/03/27	33	14.04	0	0.00	14.00	33	68,543	0.05%
2020/03/26	2	14.15	2.9	14.03	14.10	-0.9	68,072	0.00%
2020/03/25	7	14.21	26	14.26	14.10	-19	67,616	-0.03%
2020/03/24	1	13.80	1	14.05	13.85	0	65,443	0.00%
2020/03/23	0	0.00	4	13.70	13.75	-4	64,995	-0.01%
2020/03/20	18	13.88	6	13.96	13.85	12	65,609	0.02%
2020/03/19	2	13.45	19	13.29	13.70	-17	64,182	-0.03%
2020/03/18	13	13.84	2	13.80	13.80	11	62,953	0.02%
2020/03/17	8	13.77	0.9	13.75	13.75	7.1	63,999	0.01%
2020/03/16	11	14.08	13	13.87	13.90	-2	62,787	0.00%
2020/03/13	13	13.72	12	13.76	14.05	1	62,351	0.00%
2020/03/12	3	14.20	0	0.00	14.35	3	59,958	0.01%
2020/03/11	4	14.88	0	0.00	14.80	4	59,482	0.01%
2020/03/10	3	14.88	0	0.00	14.95	3	62,360	0.00%
2020/03/09	7	15.10	0	0.00	15.05	7	64,150	0.01%
2020/03/05	0	0.00	1	15.90	15.70	-1	63,539	0.00%
2020/03/04	2	15.90	25	15.85	15.80	-23	63,316	-0.04%
2020/03/03	2	15.45	0	0.00	15.50	2	62,472	0.00%
2020/03/02	3	15.27	12	15.38	15.25	-9	61,686	-0.01%
2020/02/27	3	15.43	0	0.00	15.30	3	62,945	0.00%
2020/02/26	12	15.62	8	15.70	15.60	4	64,398	0.01%
2020/02/25	6	15.90	12	16.00	15.90	-6	64,107	-0.01%
2020/02/24	31	15.90	0	0.00	15.80	31	64,165	0.05%
2020/02/20	10	16.35	16	16.46	16.30	-6	64,428	-0.01%
2020/02/19	13	16.10	0	0.00	16.10	13	64,719	0.02%
2020/02/18	18	16.19	5	16.25	16.15	13	64,882	0.02%
2020/02/17	5	16.50	0	0.00	16.40	5	65,096	0.01%
2020/02/14	2.2	16.59	39	16.50	16.50	-36.8	64,968	-0.06%
2020/02/13	3	16.80	0	0.00	16.85	3	64,827	0.00%
2020/02/12	20	16.84	9	16.88	16.90	11	64,256	0.02%
2020/02/11	8	16.55	5	16.80	16.70	3	63,337	0.00%
2020/02/10	0	0.00	1	16.50	16.40	-1	62,858	0.00%
2020/02/07	19	16.34	4	16.40	16.35	15	62,989	0.02%
2020/02/06	18	16.10	12	16.29	16.25	6	62,509	0.01%
2020/02/05	0	0.00	502	15.40	15.50	-502	61,453	-0.82%	大賣/鉅額交易
2020/02/04	7	15.21	2	15.20	15.20	5	61,733	0.01%
2020/02/03	500	14.85	0	0.00	15.00	500	62,172	0.80%	大買/鉅額交易
2020/01/31	3	15.02	34	14.90	14.90	-31	61,934	-0.05%
2020/01/30	2	15.45	0	0.00	15.10	2	61,854	0.00%
2020/01/20	2	16.05	3.8	15.88	16.05	-1.8	59,946	0.00%
2020/01/17	0	0.00	2	16.00	16.00	-2	60,154	0.00%
2020/01/16	0	0.00	58	16.09	16.15	-58	61,668	-0.09%
2020/01/14	0	0.00	3	16.30	16.25	-3	61,416	0.00%
2020/01/10	0	0.00	15.4	16.10	16.15	-15.4	60,958	-0.03%
2020/01/09	30	16.10	30	16.05	16.05	0	60,708	0.00%
2020/01/08	0	0.00	23	15.76	15.75	-23	60,347	-0.04%
2020/01/07	3	15.90	20	15.85	16.00	-17	60,145	-0.03%
2020/01/03	6	16.37	2	16.50	16.30	4	60,126	0.01%
2020/01/02	3	16.50	61	16.54	16.55	-58	59,670	-0.10%
2019/12/31	0	0.00	14.6	16.49	16.45	-14.6	59,386	-0.02%
2019/12/30	0	0.00	10	16.50	16.55	-10	59,074	-0.02%
2019/12/27	3	16.65	1.3	16.68	16.70	1.7	58,645	0.00%
2019/12/26	1	16.55	16	16.40	16.55	-15	58,263	-0.03%
2019/12/25	1	16.55	1	16.70	16.65	0	58,263	0.00%
2019/12/24	103	16.65	0	0.00	16.55	103	58,302	0.18%	大買/鉅額交易
2019/12/23	0	0.00	6	16.55	16.55	-6	58,723	-0.01%
2019/12/20	10	16.55	0	0.00	16.70	10	58,687	0.02%
2019/12/19	11	16.62	1	16.60	16.70	10	58,450	0.02%
2019/12/18	33	16.83	52	16.79	16.80	-19	57,912	-0.03%
2019/12/17	20	17.00	41	16.80	17.00	-21	57,380	-0.04%
2019/12/16	21	16.66	35.6	16.56	16.65	-14.6	56,165	-0.03%
2019/12/13	6	16.50	1.3	16.46	16.60	4.7	55,271	0.01%
2019/12/12	3	16.62	16	16.60	16.60	-13	54,342	-0.02%
2019/12/11	4	16.28	4	16.25	16.25	0	52,102	0.00%
2019/12/10	6	16.45	11.1	16.42	16.45	-5.1	51,432	-0.01%
2019/12/09	0	0.00	13	16.44	16.25	-13	50,851	-0.03%
2019/12/06	1	16.40	39	16.33	16.20	-38	50,068	-0.08%
2019/12/05	65	16.34	48	16.42	16.55	17	48,465	0.04%
2019/12/04	1	15.90	25.7	15.82	15.85	-24.7	44,929	-0.05%
2019/12/03	11	15.25	11	15.30	15.35	0	42,212	0.00%
2019/12/02	1	15.10	12	15.11	15.10	-11	42,021	-0.03%
2019/11/29	20	14.93	25	15.01	14.95	-5	41,177	-0.01%
2019/11/28	2	15.20	0	0.00	15.10	2	40,556	0.00%
2019/11/27	1	15.20	16	15.25	15.20	-15	40,534	-0.04%
2019/11/26	22.7	15.28	23	15.29	15.20	-0.3	40,022	0.00%
2019/11/25	22	15.08	67	15.09	15.00	-45	37,584	-0.12%
2019/11/22	0	0.00	6	14.61	14.60	-6	35,810	-0.02%
2019/11/21	3	14.57	2	14.60	14.65	1	35,744	0.00%
2019/11/18	52	14.65	7	14.56	14.50	45	34,652	0.13%
2019/11/15	2	14.45	2	14.30	14.30	0	34,056	0.00%
2019/11/13	2	14.30	0	0.00	14.20	2	33,490	0.01%
2019/11/08	0	0.00	0.1	14.25	14.25	-0.1	32,678	0.00%
2019/11/06	4	14.43	2	14.50	14.50	2	32,375	0.01%
2019/11/04	0	0.00	3	14.80	14.65	-3	31,829	-0.01%
2019/11/01	2	14.45	13	14.50	14.50	-11	30,939	-0.04%
2019/10/31	7	13.99	13	14.06	14.00	-6	30,126	-0.02%
2019/10/30	3	14.40	6	14.68	14.40	-3	29,151	-0.01%
2019/10/29	0	0.00	1	14.50	14.50	-1	29,072	0.00%
2019/10/28	10	14.35	10	14.20	14.25	0	28,678	0.00%
2019/10/25	10	14.45	10	14.35	14.40	0	28,677	0.00%
2019/10/24	10	14.43	31	14.49	14.55	-21	29,021	-0.07%
2019/10/22	2.2	13.99	2	14.05	14.00	0.2	28,738	0.00%
2019/10/21	0	0.00	1	13.90	13.90	-1	28,836	0.00%
2019/10/18	4	13.85	0.4	13.85	13.95	3.6	29,156	0.01%
2019/10/17	3	13.75	0.5	13.70	13.80	2.5	28,861	0.01%
2019/10/16	0	0.00	20	13.65	13.75	-20	28,904	-0.07%
2019/10/15	27	13.75	5	13.70	13.70	22	29,141	0.08%
2019/10/14	10	13.50	9	13.54	13.50	1	29,439	0.00%
2019/10/09	5	13.20	0	0.00	13.15	5	29,734	0.02%
2019/10/03	1	13.35	1	13.40	13.40	0	32,287	0.00%
2019/10/02	0	0.00	2	13.55	13.50	-2	32,361	-0.01%
2019/10/01	1	13.40	3	13.53	13.65	-2	32,555	-0.01%
2019/09/27	0	0.00	1	13.60	13.40	-1	32,330	0.00%
2019/09/26	42	13.91	41	13.75	13.60	1	32,347	0.00%
2019/09/16	0	0.00	1.4	13.69	13.60	-1.4	33,610	0.00%
2019/09/09	0	0.00	10	13.60	13.60	-10	34,922	-0.03%
2019/09/06	0	0.00	1	13.55	13.55	-1	35,167	0.00%
2019/09/04	1	13.55	7	13.53	13.60	-6	36,117	-0.02%
2019/09/03	0	0.00	2	13.30	13.20	-2	35,943	-0.01%
2019/08/27	0	0.00	50	13.10	13.05	-50	37,310	-0.13%
2019/08/23	0	0.00	3	13.35	13.35	-3	37,096	-0.01%
2019/08/22	24	13.25	0	0.00	13.25	24	37,338	0.06%
2019/08/20	20	13.38	0.4	13.40	13.50	19.6	38,472	0.05%
2019/08/19	30	13.32	2	13.45	13.45	28	38,550	0.07%
2019/08/16	1	13.40	5	13.30	13.35	-4	38,945	-0.01%
2019/08/15	0	0.00	1	12.90	12.90	-1	38,708	0.00%
2019/08/13	5	13.05	0	0.00	12.95	5	39,437	0.01%
2019/08/08	4	13.30	0	0.00	13.30	4	40,174	0.01%
2019/08/02	2	13.05	0	0.00	13.35	2	41,056	0.00%
2019/08/01	11	13.40	0	0.00	13.40	11	41,333	0.03%
2019/07/31	1	13.70	1	13.75	13.80	0	41,589	0.00%
2019/07/30	20	13.60	2	13.70	13.60	18	41,547	0.04%
2019/07/29	1	13.40	0	0.00	13.40	1	42,451	0.00%
2019/07/26	4	13.28	5	13.45	13.20	-1	43,522	0.00%
2019/07/22	2	13.70	35	13.63	13.60	-33	46,313	-0.07%
2019/07/19	0	0.00	2	14.00	13.80	-2	48,875	0.00%
2019/07/18	7	13.80	0	0.00	13.80	7	49,083	0.01%
2019/07/17	5	13.80	1	13.85	13.75	4	49,204	0.01%
2019/07/16	4	14.08	25	14.08	14.00	-21	49,068	-0.04%
2019/07/15	0	0.00	23.2	14.80	14.90	-23.2	48,366	-0.05%
2019/07/12	11	14.65	0.9	14.55	14.60	10.1	48,061	0.02%
2019/07/11	5	14.75	102.8	14.93	14.95	-97.8	48,016	-0.20%	大賣/
2019/07/10	17	14.69	15	14.59	14.65	2	47,017	0.00%
2019/07/09	0	0.00	0.7	13.90	14.00	-0.7	46,368	0.00%
2019/07/05	0	0.00	5.4	14.00	14.10	-5.4	47,321	-0.01%
2019/07/03	2	14.00	0	0.00	14.05	2	49,026	0.00%
2019/07/01	0	0.00	9	14.28	14.35	-9	50,484	-0.02%
2019/06/28	2	14.05	3	14.05	13.95	-1	50,026	0.00%
2019/06/27	2	14.05	15	14.06	14.00	-13	49,866	-0.03%
2019/06/26	0	0.00	1	13.80	13.80	-1	49,185	0.00%
2019/06/25	0	0.00	1	13.80	13.70	-1	48,518	0.00%
2019/06/24	2	13.65	3	13.75	13.75	-1	48,326	0.00%
2019/06/21	0	0.00	2	13.70	13.70	-2	48,122	0.00%
2019/06/20	3	13.50	10	13.70	13.40	-7	47,940	-0.01%
2019/06/18	3	13.30	6.4	13.56	13.25	-3.4	47,401	-0.01%
2019/06/17	0	0.00	0.7	13.55	13.65	-0.7	47,025	0.00%
2019/06/14	4	13.65	30	13.65	13.70	-26	46,947	-0.06%
2019/06/13	0	0.00	14	13.74	13.75	-14	46,850	-0.03%
2019/06/12	0	0.00	3	13.50	13.55	-3	46,163	-0.01%
2019/06/06	0	0.00	1	13.10	13.05	-1	45,485	0.00%
2019/06/04	1	13.25	0	0.00	13.00	1	45,688	0.00%
2019/05/28	2	12.60	15	12.45	12.45	-13	45,783	-0.03%
2019/05/27	0.5	12.80	0	0.00	12.80	0.5	44,866	0.00%
2019/05/23	2	12.90	0	0.00	12.85	2	45,609	0.00%
2019/05/22	1	12.95	1	13.00	13.00	0	45,395	0.00%
2019/05/21	0	0.00	1	12.80	12.95	-1	45,333	0.00%
2019/05/20	9	12.86	0	0.00	12.75	9	44,927	0.02%
2019/05/17	10	13.25	4	13.10	13.00	6	44,680	0.01%
2019/05/14	3	12.65	0	0.00	13.00	3	44,227	0.01%
2019/05/09	1	13.40	3	13.10	13.15	-2	46,066	0.00%
2019/05/08	0	0.00	10	13.40	13.45	-10	45,661	-0.02%
2019/05/07	0	0.00	2	13.60	13.60	-2	45,337	0.00%
2019/05/06	4	13.28	0	0.00	13.20	4	45,164	0.01%
2019/05/03	6	13.75	26	13.82	13.85	-20	43,809	-0.05%
2019/05/02	0	0.00	3	13.40	13.55	-3	42,513	-0.01%
2019/04/29	1	13.45	10	13.33	13.35	-9	42,178	-0.02%
2019/04/26	43	13.23	50.2	13.36	13.45	-7.2	41,481	-0.02%
2019/04/25	14	12.71	89	13.00	13.10	-75	38,536	-0.19%
2019/04/23	0	0.00	2	11.90	11.95	-2	35,872	-0.01%
2019/04/22	1	11.95	5	12.10	11.90	-4	35,840	-0.01%
2019/04/19	1	12.00	0	0.00	12.10	1	35,759	0.00%
2019/04/18	10	12.02	1	12.30	12.00	9	35,864	0.03%
2019/04/17	3	12.15	0	0.00	12.20	3	35,726	0.01%
2019/04/16	5	12.06	10	12.10	12.10	-5	35,067	-0.01%
2019/04/12	1	12.15	1	12.10	12.20	0	35,422	0.00%
2019/04/11	29	12.37	101	12.45	12.10	-72	35,956	-0.20%	大賣/
2019/04/10	4	12.20	2	12.23	12.25	2	34,781	0.01%
2019/04/09	105	12.20	121	12.03	12.30	-16	34,256	-0.05%	大買/大賣/
2019/04/08	47	11.91	124	11.81	11.90	-77	33,154	-0.23%	大賣/
2019/04/03	1	11.60	0	0.00	11.55	1	31,607	0.00%
2019/04/01	124	11.60	0.5	11.55	11.55	123.5	31,542	0.39%	大買/鉅額交易
2019/03/27	0	0.00	1	11.70	11.65	-1	32,459	0.00%
2019/03/26	0	0.00	5.6	11.64	11.65	-5.6	33,005	-0.02%
2019/03/25	0	0.00	19	11.65	11.65	-19	33,511	-0.06%
2019/03/22	100	11.75	1	11.80	11.80	99	33,677	0.29%
2019/03/20	3	11.60	2	11.70	11.55	1	34,507	0.00%
2019/03/19	2	11.70	0	0.00	11.70	2	34,849	0.01%
2019/03/18	0	0.00	0.2	11.65	11.70	-0.2	35,136	0.00%
2019/03/15	0	0.00	3	11.55	11.65	-3	35,250	-0.01%
2019/03/14	2	11.50	0	0.00	11.45	2	35,457	0.01%
2019/03/12	0	0.00	54	11.65	11.65	-54	36,451	-0.15%
2019/03/11	3	11.43	0	0.00	11.45	3	37,138	0.01%
2019/03/08	52	11.60	0	0.00	11.60	52	37,617	0.14%
2019/03/07	50	11.80	50	11.85	11.85	0	38,987	0.00%
2019/03/06	2	11.70	1	11.75	11.70	1	38,863	0.00%
2019/03/05	0	0.00	1.3	11.59	11.60	-1.3	39,432	0.00%
2019/03/04	0	0.00	4	11.50	11.45	-4	39,877	-0.01%
2019/02/27	23	11.57	0	0.00	11.45	23	40,127	0.06%
2019/02/25	0	0.00	1	11.70	11.65	-1	39,659	0.00%
2019/02/22	0	0.00	8	11.50	11.50	-8	39,200	-0.02%
2019/02/21	2	11.45	0	0.00	11.45	2	39,132	0.01%
2019/02/20	3	11.40	0	0.00	11.40	3	39,426	0.01%
2019/02/19	0	0.00	1	11.50	11.45	-1	40,431	0.00%
2019/02/15	0	0.00	6.5	11.39	11.40	-6.5	42,594	-0.02%
2019/02/14	5	11.22	1	11.25	11.30	4	43,956	0.01%
2019/02/13	0	0.00	1	11.05	11.10	-1	45,073	0.00%
2019/02/12	1	10.90	3	11.10	11.10	-2	45,915	0.00%
2019/02/11	6	10.94	8	10.98	10.85	-2	47,306	0.00%
2019/01/30	15	11.37	0	0.00	11.35	15	47,633	0.03%
2019/01/29	1	11.95	7.7	11.91	12.00	-6.7	49,530	-0.01%
2019/01/28	6.5	11.75	0	0.00	11.85	6.5	52,803	0.01%
2019/01/25	0	0.00	8	11.86	11.95	-8	53,416	-0.01%
2019/01/24	0	0.00	3	11.70	11.70	-3	53,867	-0.01%
2019/01/21	0	0.00	7	11.70	11.70	-7	56,913	-0.01%
2019/01/18	0	0.00	1	11.35	11.40	-1	58,168	0.00%
2019/01/17	2	11.25	0	0.00	11.25	2	58,918	0.00%
2019/01/14	1	11.20	0	0.00	11.10	1	59,669	0.00%
2019/01/11	1	11.20	0	0.00	11.20	1	60,721	0.00%
2019/01/10	0	0.00	1	11.15	11.15	-1	60,990	0.00%
2019/01/04	45	10.69	0	0.00	10.70	45	62,876	0.07%
2019/01/03	1	10.80	5	10.85	10.90	-4	64,171	-0.01%
2018/12/27	0	0.00	5	11.25	11.25	-5	64,889	-0.01%
2018/12/26	0	0.00	3	11.20	11.20	-3	65,347	0.00%
2018/12/25	0	0.00	4	11.15	11.15	-4	65,435	-0.01%
2018/12/20	30	11.35	0	0.00	11.30	30	64,862	0.05%
2018/12/19	5	11.35	2	11.40	11.30	3	64,625	0.00%
2018/12/17	15	11.40	0	0.00	11.40	15	64,161	0.02%
2018/12/14	1	11.35	0	0.00	11.35	1	63,758	0.00%
2018/12/13	17	11.51	12	11.46	11.50	5	63,552	0.01%
2018/12/12	7	11.35	1	11.35	11.30	6	62,974	0.01%
2018/12/11	2	11.05	12	11.08	11.00	-10	62,609	-0.02%
2018/12/10	3	11.10	1	11.15	11.10	2	62,445	0.00%
2018/12/07	30	11.23	52	11.21	11.20	-22	62,545	-0.04%
2018/12/06	2	11.30	1	11.30	11.30	1	62,460	0.00%
2018/12/05	17	11.59	0	0.00	11.55	17	62,709	0.03%
2018/12/04	7	11.85	5	11.85	11.80	2	64,067	0.00%
2018/12/03	5	11.85	23	11.82	11.70	-18	63,961	-0.03%
2018/11/30	25	11.45	0	0.00	11.55	25	63,342	0.04%
2018/11/29	11	11.79	7	11.77	11.50	4	62,078	0.01%
2018/11/28	0	0.00	91	11.79	11.75	-91	61,492	-0.15%
2018/11/27	8	11.63	11	11.51	11.75	-3	61,005	0.00%
2018/11/26	1	11.55	1	11.45	11.50	0	60,914	0.00%
2018/11/23	0	0.00	18	11.15	11.15	-18	60,631	-0.03%
2018/11/22	0	0.00	2	11.18	11.20	-2	60,615	0.00%
2018/11/21	61	11.10	2	11.00	11.00	59	60,377	0.10%
2018/11/20	0	0.00	2	11.00	11.00	-2	60,254	0.00%
2018/11/19	0	0.00	5	11.03	11.10	-5	60,101	-0.01%
2018/11/16	9	11.06	12	10.96	11.00	-3	59,556	-0.01%
2018/11/15	5	11.10	9	11.02	11.20	-4	58,804	-0.01%
2018/11/14	28	10.71	11	10.74	10.80	17	58,675	0.03%
2018/11/13	47	10.48	18	10.46	10.45	29	58,016	0.05%
2018/11/12	86	10.63	15.5	10.62	10.70	70.5	56,670	0.12%
2018/11/09	26	10.64	11	10.65	10.60	15	55,704	0.03%
2018/11/08	56	10.85	14	10.85	10.85	42	54,920	0.08%
2018/11/07	5	10.90	2	10.98	10.95	3	52,824	0.01%
2018/11/06	58	10.95	282	11.14	10.90	-224	52,067	-0.43%	大賣/鉅額交易
2018/11/05	289	10.81	28	10.88	10.75	261	49,438	0.53%	大買/鉅額交易
2018/11/02	6	11.70	1	11.80	11.90	5	46,726	0.01%
2018/11/01	3	11.65	11	12.00	11.95	-8	46,357	-0.02%
2018/10/31	6	11.75	0	0.00	11.80	6	45,745	0.01%
2018/10/30	11	11.55	11	11.71	11.70	0	45,289	0.00%
2018/10/29	12	11.62	18	11.69	11.60	-6	45,018	-0.01%
2018/10/26	97	11.75	0	0.00	11.70	97	44,527	0.22%
2018/10/25	23	11.91	12	12.19	12.30	11	42,800	0.03%
2018/10/24	13	12.80	0	0.00	12.65	13	43,551	0.03%
2018/10/23	27	12.86	14	12.74	12.75	13	43,497	0.03%
2018/10/22	2	13.10	0	0.00	13.10	2	43,674	0.00%
2018/10/19	15	13.00	15	13.30	13.30	0	46,222	0.00%
2018/10/18	1	13.25	0	0.00	13.25	1	46,155	0.00%
2018/10/17	15	13.50	1	13.50	13.60	14	46,717	0.03%
2018/10/16	5	13.30	0	0.00	13.20	5	47,641	0.01%
2018/10/15	2	13.40	0	0.00	13.35	2	48,354	0.00%
2018/10/12	16	13.75	10	14.00	13.65	6	48,581	0.01%
2018/10/11	5	14.00	0	0.00	13.75	5	48,376	0.01%
2018/10/08	2	14.70	24	14.73	14.80	-22	46,698	-0.05%
2018/10/02	1	15.70	0	0.00	15.60	1	47,826	0.00%
2018/10/01	0	0.00	0.2	15.85	15.90	-0.2	48,633	0.00%
2018/09/25	3	15.80	0	0.00	15.65	3	52,537	0.01%
2018/09/21	0.1	15.80	0.4	15.80	15.85	-0.3	54,935	0.00%
2018/09/20	1	15.50	0	0.00	15.45	1	55,355	0.00%
2018/09/19	0	0.00	10	15.45	15.60	-10	55,833	-0.02%
2018/09/18	13	15.26	0	0.00	15.30	13	55,809	0.02%
2018/09/17	10	15.70	0	0.00	15.60	10	55,895	0.02%
2018/09/14	3	15.70	0.5	15.70	15.70	2.5	56,575	0.00%
2018/09/12	2	15.35	0	0.00	15.40	2	57,766	0.00%
2018/09/11	9	15.47	6.8	15.55	15.65	2.2	58,683	0.00%
2018/09/10	3	15.75	41	15.64	15.55	-38	59,152	-0.06%
2018/09/07	6	16.48	0	0.00	16.30	6	60,179	0.01%
2018/09/06	0	0.00	1	16.90	16.90	-1	65,175	0.00%
2018/09/04	2	17.25	0	0.00	17.20	2	68,702	0.00%
2018/09/03	36	17.10	0	0.00	17.10	36	68,928	0.05%
2018/08/31	0	0.00	1	17.10	17.35	-1	69,151	0.00%
2018/08/30	1	17.35	0.9	17.35	17.35	0.1	69,126	0.00%
2018/08/28	1	17.45	3	17.55	17.50	-2	69,342	0.00%
2018/08/24	4	17.38	0	0.00	17.30	4	71,036	0.01%
2018/08/23	1	17.50	2	17.63	17.65	-1	71,511	0.00%
2018/08/22	22	17.52	0	0.00	17.50	22	71,751	0.03%
2018/08/21	2	17.83	37	17.87	18.00	-35	71,639	-0.05%
2018/08/20	5	17.50	12	17.46	17.55	-7	70,717	-0.01%
2018/08/17	0	0.00	10	17.15	17.20	-10	70,309	-0.01%
2018/08/16	21	16.99	2	16.93	17.15	19	70,149	0.03%
2018/08/15	2	17.00	0	0.00	16.95	2	70,270	0.00%
2018/08/13	2	17.78	0	0.00	17.30	2	69,424	0.00%
2018/08/10	3	17.93	2	18.00	17.95	1	68,927	0.00%
2018/08/09	2	17.90	0	0.00	17.85	2	68,630	0.00%
2018/08/08	0	0.00	2	17.95	17.95	-2	68,153	0.00%
2018/08/07	0	0.00	1	17.85	17.85	-1	67,885	0.00%
2018/08/06	9	17.97	4	17.95	17.95	5	67,843	0.01%
2018/08/03	1	17.40	5.3	17.51	17.70	-4.3	67,199	-0.01%
2018/08/02	2	17.23	32	17.36	17.30	-30	67,009	-0.04%
2018/08/01	3	17.25	0	0.00	17.40	3	66,916	0.00%
2018/07/27	1.6	17.28	2	17.45	17.30	-0.4	65,851	0.00%
2018/07/26	36.3	17.34	23	17.33	17.50	13.3	66,639	0.02%
2018/07/25	26.3	18.19	3	18.35	18.20	23.3	64,381	0.04%
2018/07/24	10.3	18.20	1	18.25	18.20	9.3	64,159	0.01%
2018/07/23	42.7	18.29	24	18.21	18.25	18.7	64,260	0.03%
2018/07/20	7	17.91	3	18.00	17.85	4	63,326	0.01%
2018/07/19	2	17.68	21	17.70	17.60	-19	62,664	-0.03%
2018/07/18	11	17.51	3	17.58	17.40	8	62,013	0.01%
2018/07/17	1	17.05	2	17.28	17.25	-1	61,422	0.00%
2018/07/16	2	17.30	2	17.30	17.25	0	61,815	0.00%
2018/07/13	1	17.45	0	0.00	17.40	1	61,942	0.00%
2018/07/12	1	17.20	4	17.46	17.45	-3	61,850	0.00%
2018/07/11	0	0.00	3	16.80	16.90	-3	60,853	0.00%
2018/07/10	1	17.00	1	17.05	17.00	0	60,529	0.00%
2018/07/09	0.3	17.65	100	17.60	17.65	-99.7	59,962	-0.17%
2018/07/06	3	17.58	10	17.55	17.60	-7	59,385	-0.01%
2018/07/05	1	17.85	20	17.95	17.95	-19	59,016	-0.03%
2018/07/04	50.3	18.28	10	18.33	17.95	40.3	58,757	0.07%
2018/07/03	0	0.00	61	17.90	17.95	-61	57,422	-0.11%
2018/07/02	125	18.14	15	18.26	18.20	110	56,258	0.20%	大買/鉅額交易
2018/06/28	4	17.28	3	17.20	16.95	1	53,852	0.00%
2018/06/27	1.5	17.65	0	0.00	17.60	1.5	53,174	0.00%
2018/06/26	4.3	17.47	4	17.60	17.60	0.3	52,923	0.00%
2018/06/25	2	17.45	1	17.70	17.80	1	52,739	0.00%
2018/06/22	2.1	17.32	30	17.36	17.80	-27.9	53,187	-0.05%
2018/06/21	5.1	17.85	0	0.00	17.65	5.1	52,681	0.01%
2018/06/20	10	17.70	101	18.05	18.05	-91	52,687	-0.17%	大賣/
2018/06/19	0.2	18.15	1	18.30	18.20	-0.8	51,601	0.00%
2018/06/15	6	18.31	81.1	18.50	18.65	-75.1	50,388	-0.15%
2018/06/14	74	18.19	1	18.15	18.10	73	49,150	0.15%
2018/06/13	136	18.45	93.3	18.29	18.50	42.7	46,575	0.09%	大買/
2018/06/12	12	16.90	25	16.90	16.85	-13	41,408	-0.03%
2018/06/11	0.2	16.70	8	16.62	16.80	-7.8	38,897	-0.02%
2018/06/08	1	16.40	16	16.45	16.40	-15	37,739	-0.04%
2018/06/07	0	0.00	1	16.60	16.60	-1	37,927	0.00%
2018/06/06	4	16.41	15	16.42	16.40	-11	38,180	-0.03%
2018/06/05	25	16.58	3	16.52	16.50	22	40,335	0.05%
2018/06/04	4	16.40	0	0.00	16.50	4	42,970	0.01%
2018/06/01	0.6	16.40	0	0.00	16.45	0.6	42,806	0.00%
2018/05/31	0	0.00	2	16.65	16.65	-2	42,565	0.00%
2018/05/30	1	16.50	5	16.50	16.40	-4	41,259	-0.01%
2018/05/28	5	16.25	1	16.50	16.40	4	40,719	0.01%
2018/05/24	11	16.15	0	0.00	16.20	11	40,466	0.03%
2018/05/23	2	16.25	1	16.30	16.20	1	40,673	0.00%
2018/05/22	6.3	16.29	2	16.55	16.20	4.3	40,735	0.01%
2018/05/18	0	0.00	30	16.00	16.05	-30	41,616	-0.07%
2018/05/17	5.1	16.29	33	16.24	16.05	-27.9	42,621	-0.07%
2018/05/16	0	0.00	1	16.30	16.30	-1	42,780	0.00%
2018/05/15	0	0.00	6	16.40	16.45	-6	43,123	-0.01%
2018/05/14	0	0.00	3	16.20	16.40	-3	44,254	-0.01%
2018/05/11	0	0.00	5	16.20	16.15	-5	44,324	-0.01%
2018/05/09	0	0.00	3	16.12	16.20	-3	44,941	-0.01%
2018/05/08	0	0.00	2	15.75	15.85	-2	45,164	0.00%
2018/05/07	3	15.68	7	15.76	15.65	-4	45,297	-0.01%
2018/05/04	0	0.00	2	16.20	16.00	-2	45,609	0.00%
2018/05/03	6	16.15	3	16.15	16.05	3	46,055	0.01%
2018/05/02	25	16.51	51	16.43	16.25	-26	47,853	-0.05%
2018/04/30	1	16.10	8	16.06	16.00	-7	47,249	-0.01%
2018/04/27	0	0.00	1	15.95	15.70	-1	48,718	0.00%
2018/04/26	2	15.65	10	15.50	15.70	-8	48,783	-0.02%
2018/04/25	0	0.00	5	15.52	15.50	-5	48,010	-0.01%
2018/04/24	3	15.40	0	0.00	15.35	3	47,840	0.01%
2018/04/23	7	15.55	0	0.00	15.55	7	47,317	0.01%
2018/04/20	2	15.70	1	15.55	15.60	1	47,426	0.00%
2018/04/19	0	0.00	9	15.99	15.85	-9	47,214	-0.02%
2018/04/18	0	0.00	32	15.51	15.60	-32	47,094	-0.07%
2018/04/17	0	0.00	10	15.35	15.35	-10	47,212	-0.02%
2018/04/11	0	0.00	1	15.45	15.40	-1	48,436	0.00%
2018/04/10	1	15.25	2	15.35	15.30	-1	48,471	0.00%
2018/04/09	0	0.00	5	15.35	15.25	-5	48,658	-0.01%
2018/04/02	0	0.00	1	15.65	15.45	-1	48,379	0.00%
2018/03/31	0	0.00	31	15.50	15.50	-31	48,238	-0.06%
2018/03/30	0.6	15.30	23	15.40	15.40	-22.4	48,214	-0.05%
2018/03/29	1	15.20	1	15.35	15.30	0	48,204	0.00%
2018/03/28	0	0.00	2	15.43	15.40	-2	47,721	0.00%
2018/03/27	0	0.00	10	15.45	15.55	-10	47,941	-0.02%
2018/03/26	0	0.00	0.7	15.10	15.15	-0.7	47,553	0.00%
2018/03/22	1	15.15	3	15.23	15.25	-2	46,899	0.00%
2018/03/19	0	0.00	1	15.25	15.25	-1	47,551	0.00%
2018/03/15	0.2	15.05	0	0.00	15.10	0.2	46,920	0.00%
2018/03/14	1	15.10	2	15.10	15.10	-1	47,026	0.00%
2018/03/12	0	0.00	10	15.35	15.25	-10	47,420	-0.02%
2018/03/09	8	15.54	8.1	15.42	15.10	-0.1	47,438	0.00%
2018/03/08	12	15.33	30.3	15.33	15.45	-18.3	44,986	-0.04%
2018/03/06	1	14.20	5	14.20	14.15	-4	42,517	-0.01%
2018/03/05	3	13.93	0	0.00	13.90	3	43,161	0.01%
2018/03/01	0	0.00	10	14.00	14.00	-10	43,342	-0.02%
2018/02/27	0	0.00	9	14.20	14.15	-9	43,319	-0.02%
2018/02/26	1	14.15	1	14.10	14.10	0	43,333	0.00%
2018/02/23	2	14.00	0	0.00	14.15	2	43,532	0.00%
2018/02/12	4	13.85	2	13.90	13.85	2	45,211	0.00%
2018/02/09	5	14.01	24	13.95	14.05	-19	44,669	-0.04%
2018/02/08	0	0.00	14	14.20	14.15	-14	43,708	-0.03%
2018/02/07	0	0.00	8	14.19	14.20	-8	43,641	-0.02%
2018/02/06	20	14.09	2	14.00	13.95	18	43,281	0.04%
2018/02/05	10	14.35	18	14.36	14.40	-8	41,960	-0.02%
2018/02/02	1	14.40	428	14.50	14.55	-427	41,965	-1.02%	大賣/鉅額交易
2018/02/01	12	14.37	34	14.41	14.40	-22	42,587	-0.05%
2018/01/31	19	14.25	0	0.00	14.25	19	42,179	0.05%
2018/01/30	5	14.45	0	0.00	14.45	5	41,440	0.01%
2018/01/29	14	14.62	4	14.73	14.55	10	41,629	0.02%
2018/01/26	1	14.60	6	14.46	14.60	-5	40,979	-0.01%
2018/01/25	0.3	14.50	69	14.84	14.50	-68.7	39,992	-0.17%
2018/01/24	90	14.33	0	0.00	14.40	90	37,730	0.24%
2018/01/23	10	14.31	4	14.54	14.60	6	37,511	0.02%
2018/01/22	4	14.03	50	14.00	14.00	-46	35,844	-0.13%
2018/01/19	1	14.20	2	14.10	14.20	-1	35,161	0.00%
2018/01/11	1	14.15	0	0.00	14.00	1	36,075	0.00%
2018/01/10	14	14.18	0	0.00	14.20	14	35,791	0.04%
2018/01/08	5	14.60	15	14.70	14.70	-10	35,563	-0.03%
2018/01/04	0	0.00	3	14.35	14.35	-3	36,003	-0.01%
2018/01/03	15	14.53	0	0.00	14.40	15	36,672	0.04%
2018/01/02	4	14.25	2	14.30	14.25	2	36,394	0.01%