聯電 (2303)-元大-南投券商分點個股進出

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
49.80
漲跌
▲0.30
漲幅
+0.61%
成交量
44,373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-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/04/26	21.1	50.13	47	50.05	49.80	-25.9	73,602	-0.04%
2024/04/25	47.2	49.22	11.2	49.31	49.50	36	74,032	0.05%
2024/04/24	17.3	49.69	85.2	49.75	50.20	-67.9	74,458	-0.09%
2024/04/23	7.1	48.88	17	49.02	48.70	-10	76,035	-0.01%
2024/04/22	104.3	48.58	7	48.74	48.90	97.3	76,048	0.13%	大買/
2024/04/19	212.6	49.15	14.5	49.02	49.10	198.1	75,161	0.26%	大買/鉅額交易
2024/04/18	61.9	50.08	3.9	50.06	50.20	58	73,577	0.08%
2024/04/17	71.5	50.37	3	50.40	50.30	68.5	73,397	0.09%
2024/04/16	136.9	50.55	23	50.73	50.10	113.9	73,238	0.16%	大買/鉅額交易
2024/04/15	139.1	51.61	5.6	51.81	51.60	133.5	72,653	0.18%	大買/鉅額交易
2024/04/12	18	52.63	118.3	52.69	52.70	-100.3	72,756	-0.14%	大賣/
2024/04/11	106.1	52.34	36	52.31	52.50	70.1	73,387	0.10%	大買/
2024/04/10	60.1	53.28	132.2	53.22	53.20	-72.1	73,396	-0.10%	大賣/
2024/04/09	15	52.27	20.5	52.37	52.40	-5.5	72,946	-0.01%
2024/04/08	67.2	51.76	9.1	52.00	52.10	58.1	73,006	0.08%
2024/04/03	47.1	51.66	3.1	51.80	51.60	44	73,239	0.06%
2024/04/02	40.1	52.31	10.1	52.34	52.10	30	75,117	0.04%
2024/04/01	38	52.09	39	51.97	51.70	-1	77,903	0.00%
2024/03/29	65.4	51.54	76	52.32	52.20	-10.6	77,954	-0.01%
2024/03/28	53.1	51.55	25.1	51.96	52.00	28	76,207	0.04%
2024/03/27	27.5	51.30	5	51.36	51.50	22.5	75,431	0.03%
2024/03/26	101.3	51.16	5.6	51.30	51.70	95.7	75,505	0.13%	大買/
2024/03/25	114.6	51.70	99	51.81	51.80	15.6	75,097	0.02%	大買/
2024/03/22	83.1	52.31	30	52.35	52.40	53.1	74,879	0.07%
2024/03/21	39	53.32	72.4	53.32	53.30	-33.4	74,276	-0.04%
2024/03/20	227.9	53.57	90.4	53.60	52.90	137.5	74,520	0.18%	大買/鉅額交易
2024/03/19	101.1	52.62	252.8	52.84	53.00	-151.8	73,230	-0.21%	大買/大賣/鉅額交易
2024/03/18	79.3	51.22	23	51.40	51.80	56.3	71,714	0.08%
2024/03/15	48.2	52.09	12.5	52.24	51.90	35.7	71,369	0.05%
2024/03/14	34.2	52.28	21.2	52.54	52.60	13.1	70,423	0.02%
2024/03/13	28.4	52.63	102.5	52.90	53.00	-74.1	69,729	-0.11%	大賣/
2024/03/12	23.1	51.81	98.3	52.13	52.50	-75.1	68,243	-0.11%
2024/03/11	93	51.14	30	51.37	51.60	63	67,427	0.09%
2024/03/08	142.5	51.90	338.8	52.02	51.90	-196.3	66,698	-0.29%	大買/大賣/鉅額交易
2024/03/07	12	49.94	238.4	49.86	50.20	-226.4	62,693	-0.36%	大賣/鉅額交易
2024/03/06	30	49.04	28	48.93	49.20	2	61,659	0.00%
2024/03/05	36.4	48.64	3.5	48.53	48.75	32.9	62,278	0.05%
2024/03/04	10	48.76	61.2	48.85	48.85	-51.2	62,581	-0.08%
2024/03/01	69	48.62	26	48.86	48.30	43	63,049	0.07%
2024/02/29	85.1	48.66	16.9	48.74	48.85	68.2	63,443	0.11%
2024/02/27	12.5	48.30	13	48.49	48.15	-0.5	63,773	0.00%
2024/02/26	50	47.99	4.5	48.11	48.00	45.5	64,159	0.07%
2024/02/23	39.3	48.40	8	48.56	48.15	31.3	64,491	0.05%
2024/02/22	6.2	48.48	6	48.52	48.60	0.2	64,698	0.00%
2024/02/21	67.6	48.67	0	0.00	48.50	67.6	65,535	0.10%
2024/02/20	1.1	49.62	22.2	49.39	49.25	-21.1	66,158	-0.03%
2024/02/19	16.3	48.90	6.2	48.97	49.15	10.1	66,110	0.02%
2024/02/16	35	48.97	2	48.95	48.85	33	66,859	0.05%
2024/02/15	24.6	48.87	93.2	48.97	49.20	-68.5	66,927	-0.10%
2024/02/05	33	48.07	3	48.22	48.10	30	66,721	0.04%
2024/02/02	104.3	48.72	57	48.61	48.55	47.3	66,104	0.07%	大買/
2024/02/01	32.6	48.64	2.2	48.72	49.05	30.4	65,646	0.05%
2024/01/31	30.7	49.07	47	49.09	49.00	-16.3	65,526	-0.02%
2024/01/30	10.2	49.67	7	49.80	49.60	3.2	65,156	0.00%
2024/01/29	68.4	49.57	25.1	49.54	49.45	43.4	65,518	0.07%
2024/01/26	165.2	50.26	23.2	50.18	49.80	142	65,879	0.22%	大買/鉅額交易
2024/01/25	17.1	51.93	141.4	51.72	52.30	-124.3	63,715	-0.20%	大賣/鉅額交易
2024/01/24	2.1	50.35	39.4	50.51	50.60	-37.3	61,359	-0.06%
2024/01/23	2	50.45	13	50.60	50.20	-11	61,082	-0.02%
2024/01/22	6	49.93	55.7	50.07	50.30	-49.7	60,811	-0.08%
2024/01/19	22.1	48.87	25.1	49.42	49.20	-3	60,302	0.00%
2024/01/18	43.2	48.15	17	48.08	48.10	26.2	60,777	0.04%
2024/01/17	128.5	49.09	2.1	49.09	48.60	126.4	60,163	0.21%	大買/鉅額交易
2024/01/16	12	50.33	17	50.42	50.80	-5	58,994	-0.01%
2024/01/15	17.6	50.32	14	50.56	50.80	3.6	58,940	0.01%
2024/01/12	26	49.94	3.9	50.00	50.10	22.1	60,049	0.04%
2024/01/11	12	50.14	1	50.10	50.10	11	61,243	0.02%
2024/01/10	11	50.19	0	0.00	50.10	11	62,939	0.02%
2024/01/09	15	50.41	13.3	50.42	50.10	1.7	64,030	0.00%
2024/01/08	24	50.30	9.1	50.36	50.50	15	64,221	0.02%
2024/01/05	25.3	51.28	18	51.59	50.80	7.3	63,859	0.01%
2024/01/04	27.1	50.43	22	50.50	50.80	5.1	63,260	0.01%
2024/01/03	46.2	50.70	25.1	50.64	50.60	21.1	63,649	0.03%
2024/01/02	28.5	51.77	18	51.74	51.90	10.5	62,678	0.02%
2023/12/29	118.5	52.54	118	52.42	52.60	0.4	62,364	0.00%	大買/大賣/
2023/12/28	495.3	54.11	478	52.93	52.50	17.3	62,473	0.03%	大買/大賣/
2023/12/27	176.2	52.63	379.5	52.72	53.50	-203.3	60,284	-0.34%	大買/大賣/鉅額交易
2023/12/26	5	50.64	74.2	50.68	50.80	-69.2	57,039	-0.12%
2023/12/25	5	50.06	13	50.02	50.20	-8	56,588	-0.01%
2023/12/22	14.1	49.37	41.7	49.77	50.00	-27.6	56,655	-0.05%
2023/12/21	37	49.08	0.1	49.20	49.40	36.9	56,926	0.06%
2023/12/20	12	49.58	2	49.70	49.85	10	56,582	0.02%
2023/12/19	5.1	49.77	6.1	49.79	50.00	-1	56,166	0.00%
2023/12/18	31.4	50.01	30	50.17	50.60	1.4	55,779	0.00%
2023/12/15	6	50.67	60	50.76	50.70	-54	55,304	-0.10%
2023/12/14	12	50.32	45	50.35	50.40	-33	54,273	-0.06%
2023/12/13	0.1	49.75	35	49.94	50.20	-34.9	54,124	-0.06%
2023/12/12	5.1	49.25	52	49.61	49.90	-47	54,014	-0.09%
2023/12/11	7	48.99	11.1	49.07	49.05	-4.1	53,655	-0.01%
2023/12/08	12	48.70	5.1	48.76	48.55	6.9	53,900	0.01%
2023/12/07	48.4	48.52	18.8	48.63	48.45	29.6	53,944	0.05%
2023/12/06	41.3	49.03	5.1	49.16	48.90	36.2	53,771	0.07%
2023/12/05	65.2	49.40	12.6	49.57	49.20	52.6	53,612	0.10%
2023/12/04	5	49.97	48.3	50.02	50.20	-43.3	53,277	-0.08%
2023/12/01	2.1	49.55	27.1	49.47	49.70	-25.1	53,189	-0.05%
2023/11/30	29.4	49.16	115.9	49.64	48.90	-86.5	52,849	-0.16%	大賣/
2023/11/29	19.2	49.32	15.2	49.78	49.20	4	51,770	0.01%
2023/11/28	67.8	49.28	6.1	49.32	49.05	61.7	51,238	0.12%
2023/11/27	70	50.01	43	49.80	49.50	27	50,966	0.05%
2023/11/24	37	50.53	61.1	50.95	50.30	-24.1	50,546	-0.05%
2023/11/22	52	49.67	36.6	50.12	50.00	15.4	50,133	0.03%
2023/11/21	71.3	50.26	44	50.34	50.30	27.3	49,710	0.05%
2023/11/20	106.2	50.35	154	50.45	50.30	-47.8	49,228	-0.10%	大買/大賣/
2023/11/17	60	49.09	129.3	49.69	49.75	-69.3	48,277	-0.14%	大賣/
2023/11/16	7	48.79	39.7	48.83	48.80	-32.7	46,914	-0.07%
2023/11/15	8	48.91	21.3	49.07	49.10	-13.3	46,783	-0.03%
2023/11/14	46	48.61	9	48.58	48.55	37	46,177	0.08%
2023/11/13	8	48.98	106.8	49.40	48.95	-98.8	46,405	-0.21%	大賣/
2023/11/10	48	48.37	9	48.38	48.55	39	46,824	0.08%
2023/11/09	54	48.29	18	48.53	48.60	36	46,765	0.08%
2023/11/08	34.3	48.67	17	49.01	48.50	17.3	46,739	0.04%
2023/11/07	20	48.97	13.5	49.09	49.40	6.5	46,051	0.01%
2023/11/06	8	49.59	113	49.63	49.40	-105	46,152	-0.23%	大賣/鉅額交易
2023/11/03	12	48.83	105	48.98	49.40	-93	45,578	-0.20%	大賣/
2023/11/02	17.1	47.91	55	47.96	48.25	-37.9	45,131	-0.08%
2023/11/01	24.1	46.78	63	46.96	47.00	-38.9	44,734	-0.09%
2023/10/31	82	46.38	2	46.25	46.20	80	44,740	0.18%
2023/10/30	42.2	46.49	4.1	46.37	46.40	38.1	44,581	0.09%
2023/10/27	16.6	46.70	37.5	46.75	46.60	-20.9	44,409	-0.05%
2023/10/26	128.9	46.96	61.1	46.93	46.80	67.8	44,583	0.15%	大買/
2023/10/25	23.2	48.75	59.1	48.73	49.05	-35.9	43,762	-0.08%
2023/10/24	61.2	48.17	36.6	48.13	48.30	24.5	43,877	0.06%
2023/10/23	13	48.71	16.1	48.80	48.60	-3.1	43,335	-0.01%
2023/10/20	140	48.82	59.4	49.27	48.70	80.6	43,167	0.19%	大買/
2023/10/19	33	48.98	106.4	49.08	49.30	-73.4	42,417	-0.17%	大賣/
2023/10/18	44.1	48.59	114.3	48.69	48.45	-70.2	42,333	-0.17%	大賣/
2023/10/17	48.8	47.94	65.3	48.05	48.20	-16.6	41,632	-0.04%
2023/10/16	7.4	46.88	38.2	47.23	47.15	-30.9	40,684	-0.08%
2023/10/13	7.4	46.71	22.4	46.94	47.00	-15	40,088	-0.04%
2023/10/12	20.1	46.66	20.1	46.84	47.00	-0.1	40,182	0.00%
2023/10/11	3.2	46.31	92.5	46.49	46.90	-89.4	40,418	-0.22%
2023/10/06	4	45.10	5	45.35	45.20	-1	39,960	0.00%
2023/10/05	2	45.08	38.3	44.92	45.15	-36.3	40,703	-0.09%
2023/10/04	47.6	44.20	7.6	44.32	44.10	40	40,473	0.10%
2023/10/03	11.7	45.51	3	45.72	45.25	8.7	40,118	0.02%
2023/10/02	18.6	45.61	16	45.67	45.75	2.6	40,401	0.01%
2023/09/28	10	45.11	10.1	45.11	45.20	-0.1	40,655	0.00%
2023/09/27	28.4	44.29	4.6	44.37	44.40	23.8	40,657	0.06%
2023/09/26	44.4	44.93	3	45.12	44.75	41.4	40,522	0.10%
2023/09/25	27	45.60	5	45.62	45.65	22	40,565	0.05%
2023/09/22	13.4	45.18	1	45.20	45.35	12.4	40,713	0.03%
2023/09/21	1.4	45.67	3.3	45.63	45.65	-1.9	41,037	0.00%
2023/09/20	14.4	45.86	15	45.93	45.90	-0.6	41,077	0.00%
2023/09/19	7.2	46.28	9	46.27	46.20	-1.8	42,706	0.00%
2023/09/18	26.1	46.61	7.4	46.93	46.50	18.7	43,828	0.04%
2023/09/15	22.3	47.11	9.6	47.24	47.60	12.7	44,489	0.03%
2023/09/14	11.7	47.30	25	47.33	47.35	-13.3	44,912	-0.03%
2023/09/13	9.2	47.10	44	47.20	47.10	-34.8	45,178	-0.08%
2023/09/12	5.5	46.60	24.1	46.63	46.80	-18.6	45,848	-0.04%
2023/09/11	9	45.67	34	45.93	46.05	-25	46,517	-0.05%
2023/09/08	3.1	45.51	17	45.44	45.70	-13.9	46,937	-0.03%
2023/09/07	26	45.96	5	46.02	45.75	21	47,520	0.04%
2023/09/06	29.6	46.70	19.2	46.60	46.70	10.4	47,631	0.02%
2023/09/05	8	46.22	64.5	46.21	46.55	-56.5	47,864	-0.12%
2023/09/04	22.5	45.94	15	46.00	46.00	7.5	47,972	0.02%
2023/09/01	17.3	46.05	12	45.93	45.95	5.3	48,286	0.01%
2023/08/31	20.3	45.96	6.1	46.18	45.50	14.2	48,367	0.03%
2023/08/30	11	46.05	45.5	46.14	46.40	-34.5	47,763	-0.07%
2023/08/29	66	45.36	14.6	45.27	45.30	51.4	47,760	0.11%
2023/08/28	32.2	45.33	35.1	45.54	44.80	-2.9	48,065	-0.01%
2023/08/25	30.6	43.71	11.8	43.66	43.50	18.8	48,382	0.04%
2023/08/24	10	44.05	5.3	44.21	44.35	4.7	48,687	0.01%
2023/08/23	11	43.23	1	43.35	43.40	10	49,413	0.02%
2023/08/22	7.1	43.61	0.2	43.70	43.60	6.8	50,899	0.01%
2023/08/21	11.4	43.61	7	43.75	43.65	4.4	51,292	0.01%
2023/08/18	40.7	43.46	32	43.81	43.80	8.7	51,363	0.02%
2023/08/17	17.1	42.96	9.1	42.98	43.60	8	51,423	0.02%
2023/08/16	72.6	43.93	12	43.93	43.75	60.6	51,756	0.12%
2023/08/15	6	45.29	3.1	45.22	45.45	2.9	51,372	0.01%
2023/08/14	21.1	44.99	9	45.04	45.00	12.1	51,747	0.02%
2023/08/11	3	45.48	10	45.55	45.35	-7	51,960	-0.01%
2023/08/10	16.2	45.18	4	45.36	45.15	12.2	52,309	0.02%
2023/08/09	13.1	45.50	1	45.40	45.60	12.1	52,419	0.02%
2023/08/08	17.6	45.83	5	45.77	45.55	12.6	52,596	0.02%
2023/08/07	3.6	46.49	7	46.54	46.40	-3.4	52,111	-0.01%
2023/08/04	10.1	46.30	3	46.52	46.50	7.1	52,100	0.01%
2023/08/02	12.1	46.78	6.1	46.78	46.65	6.1	51,910	0.01%
2023/08/01	6.1	46.93	11.6	46.89	47.00	-5.6	51,793	-0.01%
2023/07/31	32.7	46.96	10.6	46.85	47.00	22.1	51,742	0.04%
2023/07/28	25.2	46.91	27.1	46.95	47.05	-1.8	51,299	0.00%
2023/07/27	26.7	46.20	21	46.13	46.15	5.7	50,951	0.01%
2023/07/26	14.5	45.44	6	45.70	45.10	8.5	50,457	0.02%
2023/07/25	19.1	45.68	13	45.55	45.65	6.1	50,792	0.01%
2023/07/24	24.1	45.16	5.1	45.26	45.05	19	51,237	0.04%
2023/07/21	52.9	44.99	12.1	45.07	45.20	40.7	51,512	0.08%
2023/07/20	123.7	46.38	22	46.19	46.10	101.7	50,891	0.20%	大買/鉅額交易
2023/07/19	45.6	47.64	12	48.00	47.50	33.6	50,217	0.07%
2023/07/18	18	48.33	7.1	48.34	48.20	10.9	50,068	0.02%
2023/07/17	8.2	48.05	16	48.15	48.45	-7.8	50,269	-0.02%
2023/07/14	27	48.26	51.5	48.39	48.25	-24.5	50,198	-0.05%
2023/07/13	54.1	47.67	6	47.75	47.50	48.1	49,948	0.10%
2023/07/12	33.5	47.74	20.5	47.82	47.75	13	49,589	0.03%
2023/07/11	3.6	48.26	15	48.27	48.50	-11.5	49,285	-0.02%
2023/07/10	20.1	48.31	1	48.10	48.10	19.1	49,409	0.04%
2023/07/07	18.9	48.36	13.2	48.48	48.35	5.7	49,440	0.01%
2023/07/06	22	48.14	14.1	48.27	48.15	8	49,485	0.02%
2023/07/05	26.3	48.50	2	48.50	48.35	24.3	49,102	0.05%
2023/07/04	2	48.60	11	48.54	48.80	-9	48,930	-0.02%
2023/07/03	19.6	48.52	35	49.00	48.25	-15.5	48,882	-0.03%
2023/06/30	15.6	48.22	12	48.49	48.50	3.6	48,650	0.01%
2023/06/29	63.7	48.68	1	48.55	48.50	62.7	48,579	0.13%
2023/06/28	31.1	49.31	21	49.41	49.10	10.1	48,786	0.02%
2023/06/27	99.4	49.58	15.5	49.40	49.05	84	49,055	0.17%
2023/06/26	54.4	53.33	12	53.43	53.30	42.4	47,546	0.09%
2023/06/21	30.3	53.21	10.5	53.62	53.90	19.8	46,775	0.04%
2023/06/20	19	53.71	21	53.61	53.70	-2	46,307	0.00%
2023/06/19	54	53.81	20.6	53.93	53.80	33.4	46,071	0.07%
2023/06/16	47.7	53.62	13.8	53.98	54.50	34	46,110	0.07%
2023/06/15	7.6	54.12	146.2	54.29	54.50	-138.6	45,776	-0.30%	大賣/鉅額交易
2023/06/14	28.1	53.41	46.3	53.45	53.50	-18.2	46,053	-0.04%
2023/06/13	8.1	53.11	84	53.17	53.20	-75.9	45,842	-0.17%
2023/06/12	7.4	52.37	29.1	52.45	52.60	-21.7	45,704	-0.05%
2023/06/09	9	52.12	54.1	52.03	52.30	-45.1	46,070	-0.10%
2023/06/08	11.3	51.41	14.3	51.53	51.50	-3	46,038	-0.01%
2023/06/07	22	51.34	21.3	51.34	51.30	0.7	46,155	0.00%
2023/06/06	14.1	50.57	5	50.62	50.50	9.1	47,160	0.02%
2023/06/05	12.1	51.01	8.1	50.90	50.90	4	47,397	0.01%
2023/06/02	1	51.20	34	51.21	51.40	-33	47,651	-0.07%
2023/06/01	43.1	50.61	3.1	51.10	50.80	40.1	47,768	0.08%
2023/05/31	11.1	51.39	24.8	51.69	51.80	-13.6	47,455	-0.03%
2023/05/30	13.1	51.14	18.2	51.67	51.60	-5	46,410	-0.01%
2023/05/29	28.1	51.55	52	51.98	51.20	-23.9	47,045	-0.05%
2023/05/26	25.2	50.42	96.3	50.28	50.40	-71.1	46,757	-0.15%
2023/05/25	23.7	48.85	1.2	48.74	48.90	22.6	45,807	0.05%
2023/05/24	3.1	48.90	5	49.15	49.15	-1.9	45,945	0.00%
2023/05/23	20.8	48.90	18	49.04	48.90	2.8	45,974	0.01%
2023/05/22	59.2	48.91	3	48.77	48.90	56.2	46,090	0.12%
2023/05/19	16	50.03	23	50.25	50.00	-7	45,463	-0.02%
2023/05/18	6.2	49.94	52.6	50.05	50.20	-46.4	45,500	-0.10%
2023/05/17	2.4	48.87	10.1	49.19	49.25	-7.6	45,719	-0.02%
2023/05/16	3.2	48.67	7	48.86	48.80	-3.8	45,591	-0.01%
2023/05/15	25.6	48.23	4	48.23	48.10	21.6	45,954	0.05%
2023/05/12	2.4	49.40	2	49.48	48.70	0.4	46,241	0.00%
2023/05/11	2.4	49.40	2	49.48	49.20	0.4	46,538	0.00%
2023/05/10	20.2	49.43	6	49.42	49.45	14.2	47,649	0.03%
2023/05/09	13.9	49.90	8	50.00	49.95	5.9	48,103	0.01%
2023/05/08	3	50.07	24.6	50.28	50.00	-21.6	48,795	-0.04%
2023/05/05	6.1	49.59	1	49.65	49.60	5.1	49,380	0.01%
2023/05/04	15.2	49.68	2	49.63	49.65	13.2	50,924	0.03%
2023/05/03	4.1	49.59	2	49.46	49.95	2.1	52,390	0.00%
2023/05/02	52.2	49.70	7.1	49.71	49.85	45.1	54,196	0.08%
2023/04/28	11.5	49.52	28	49.59	49.10	-16.5	58,002	-0.03%
2023/04/27	15.1	48.82	38.2	48.95	48.85	-23.2	59,081	-0.04%
2023/04/26	14.2	48.24	22	48.01	48.40	-7.8	59,163	-0.01%
2023/04/25	42.5	48.75	27	48.85	48.50	15.5	59,177	0.03%
2023/04/24	33.6	49.55	2	49.63	49.60	31.6	59,153	0.05%
2023/04/21	23	50.58	10	50.79	50.10	13	59,515	0.02%
2023/04/20	33.5	50.85	44	50.76	50.70	-10.5	60,371	-0.02%
2023/04/19	24.4	51.43	2	51.50	51.20	22.4	61,721	0.04%
2023/04/18	8.2	52.18	23.1	52.18	52.10	-14.9	61,911	-0.02%
2023/04/17	1	51.90	36	51.92	52.00	-35	61,725	-0.06%
2023/04/14	24.3	51.51	14	51.35	51.30	10.3	61,602	0.02%
2023/04/13	20.1	51.69	18.1	51.90	51.60	2	61,446	0.00%
2023/04/12	21	51.95	19	52.00	52.10	2	61,319	0.00%
2023/04/11	44	51.53	6.9	51.57	51.60	37.1	61,273	0.06%
2023/04/10	22	52.41	6	52.22	52.10	16	61,424	0.03%
2023/04/07	22.4	52.53	3	52.63	52.40	19.4	61,520	0.03%
2023/04/06	4	52.55	6	52.77	52.80	-2	61,606	0.00%
2023/03/31	1	52.90	27	52.86	52.90	-26	61,721	-0.04%
2023/03/30	10	51.97	13	52.15	52.10	-3	61,947	0.00%
2023/03/29	30.2	51.72	6	51.37	51.50	24.2	62,236	0.04%
2023/03/28	17	52.26	14	52.21	52.20	3	62,542	0.00%
2023/03/27	9	52.42	26	52.90	53.00	-17	63,106	-0.03%
2023/03/24	20.3	52.98	6.3	52.92	53.10	14	64,133	0.02%
2023/03/23	15.7	52.81	4	53.18	53.30	11.7	64,055	0.02%
2023/03/22	0	0.00	81.8	53.33	53.50	-81.8	63,972	-0.13%
2023/03/21	24.2	53.04	11.8	53.13	52.80	12.4	64,010	0.02%
2023/03/20	23	52.98	26.4	53.24	53.20	-3.4	63,684	-0.01%
2023/03/17	8.2	52.82	75.5	52.96	53.20	-67.3	63,549	-0.11%
2023/03/16	1	51.70	28	51.96	52.00	-27	63,275	-0.04%
2023/03/15	7	51.89	44	51.89	51.70	-37	63,887	-0.06%
2023/03/14	61	51.09	13	51.28	50.70	48	63,660	0.08%
2023/03/13	13	52.20	33	52.06	52.50	-20	63,199	-0.03%
2023/03/10	30.4	51.93	3.5	51.86	52.00	26.9	63,256	0.04%
2023/03/09	22.2	52.89	88.5	53.00	52.50	-66.4	63,730	-0.10%
2023/03/08	5	51.72	66.1	51.89	52.10	-61.1	63,064	-0.10%
2023/03/07	23.3	51.36	14.1	51.43	51.60	9.2	63,213	0.01%
2023/03/06	13	51.90	60	51.94	51.90	-47	63,796	-0.07%
2023/03/03	3	51.30	20	51.42	51.30	-17	63,470	-0.03%
2023/03/02	7	50.89	24.1	51.01	50.70	-17.1	63,498	-0.03%
2023/03/01	29.1	49.93	91.1	50.90	51.30	-62	63,593	-0.10%
2023/02/24	19	50.34	9.5	50.44	49.95	9.5	63,125	0.02%
2023/02/23	35.5	50.08	40	50.40	50.20	-4.5	62,749	-0.01%
2023/02/22	23	49.53	3	49.70	49.55	20	62,829	0.03%
2023/02/21	0.6	50.40	11	50.54	50.60	-10.4	63,543	-0.02%
2023/02/20	1.2	50.50	29	50.54	50.50	-27.8	65,229	-0.04%
2023/02/17	15.5	49.74	29	50.09	50.00	-13.5	67,684	-0.02%
2023/02/16	5.1	50.16	30	50.17	50.10	-25	69,167	-0.04%
2023/02/15	8.1	50.08	23	50.00	49.90	-14.9	71,420	-0.02%
2023/02/14	6	50.10	44	50.32	50.40	-38	71,578	-0.05%
2023/02/13	28.3	49.51	15	49.76	49.75	13.3	72,621	0.02%
2023/02/10	12.2	50.67	46.1	50.84	50.80	-33.9	72,705	-0.05%
2023/02/09	12	50.23	38.8	50.56	50.50	-26.8	72,930	-0.04%
2023/02/08	36.1	50.50	115	50.40	50.50	-78.9	72,529	-0.11%	大賣/
2023/02/07	10.3	48.87	71	48.98	49.15	-60.7	71,599	-0.08%
2023/02/06	26	49.36	41.2	49.43	49.05	-15.2	71,350	-0.02%
2023/02/03	23	50.10	65.5	50.11	50.10	-42.5	70,869	-0.06%
2023/02/02	25.3	50.18	102.2	50.23	50.40	-76.9	70,674	-0.11%	大賣/
2023/02/01	84	49.22	233.2	49.31	49.25	-149.2	69,674	-0.21%	大賣/鉅額交易
2023/01/31	76.6	48.73	118.7	48.71	48.80	-42.1	69,277	-0.06%	大賣/
2023/01/30	64.2	47.98	326.7	48.20	48.80	-262.5	68,718	-0.38%	大賣/鉅額交易
2023/01/17	13.2	45.60	115.5	45.76	45.95	-102.3	65,912	-0.16%	大賣/鉅額交易
2023/01/16	30.1	44.95	17	45.03	44.90	13.1	65,567	0.02%
2023/01/13	3	45.57	78	45.47	45.40	-75	65,969	-0.11%
2023/01/12	5	44.98	29.5	45.18	45.15	-24.5	66,748	-0.04%
2023/01/11	11.1	45.03	78	45.22	45.15	-67	66,958	-0.10%
2023/01/10	14	44.62	64.1	44.86	45.00	-50.1	66,886	-0.07%
2023/01/09	39	43.94	138.6	43.99	44.50	-99.6	66,611	-0.15%	大賣/
2023/01/06	5	41.63	44	41.94	42.40	-39	66,566	-0.06%
2023/01/05	5	41.43	3.1	41.50	41.25	1.9	66,827	0.00%
2023/01/04	6.1	41.13	16	41.36	41.05	-10	67,740	-0.01%
2023/01/03	5	40.37	17	41.34	41.40	-12	68,970	-0.02%
2022/12/30	12	41.11	22	41.18	40.70	-10	69,173	-0.01%
2022/12/29	24.1	40.55	5.2	40.63	40.75	18.9	69,611	0.03%
2022/12/28	73.1	41.14	25	40.76	40.80	48.1	70,633	0.07%
2022/12/27	9.4	42.08	5.3	42.31	41.85	4.1	71,055	0.01%
2022/12/26	13	41.73	3	41.92	41.90	10	71,628	0.01%
2022/12/23	29.2	41.91	3.2	41.94	41.95	26	72,605	0.04%
2022/12/22	2.3	42.83	19	42.79	42.85	-16.7	72,816	-0.02%
2022/12/21	11.1	41.95	0	0.00	42.00	11.1	73,160	0.02%
2022/12/20	49.2	42.21	21.3	42.46	41.85	27.9	72,984	0.04%
2022/12/19	80.3	43.12	0	0.00	42.95	80.3	72,774	0.11%
2022/12/16	25	43.12	11.2	43.62	44.30	13.8	72,147	0.02%
2022/12/15	23.2	44.09	12	44.21	44.25	11.2	71,487	0.02%
2022/12/14	14	44.17	11.6	44.28	44.45	2.4	71,689	0.00%
2022/12/13	22.5	44.01	16.6	43.98	43.80	5.9	71,500	0.01%
2022/12/12	11	43.27	9	43.17	43.50	2	71,117	0.00%
2022/12/09	29.1	43.61	12	43.39	43.50	17.1	71,659	0.02%
2022/12/08	42.2	42.74	4.1	42.70	42.50	38.1	71,457	0.05%
2022/12/07	34.3	43.89	23.2	43.94	43.65	11.2	71,083	0.02%
2022/12/06	24.4	44.98	5.7	45.21	44.50	18.7	70,474	0.03%
2022/12/05	5	45.48	19	45.64	45.40	-14	70,948	-0.02%
2022/12/02	9.3	45.02	38	45.18	45.50	-28.7	71,065	-0.04%
2022/12/01	49.2	46.21	47.7	45.98	45.60	1.5	71,111	0.00%
2022/11/30	20.6	44.51	6.7	45.62	45.80	13.9	70,516	0.02%
2022/11/29	28	44.30	25	44.33	44.65	3	70,966	0.00%
2022/11/28	36.3	44.54	9	44.64	44.40	27.3	70,825	0.04%
2022/11/25	3.1	45.87	17.4	45.82	45.80	-14.2	70,190	-0.02%
2022/11/24	5.5	46.08	4.5	45.93	46.20	1	70,411	0.00%
2022/11/23	48	46.32	67	46.30	46.10	-19	70,364	-0.03%
2022/11/22	5.5	45.91	24.9	45.91	46.10	-19.5	70,899	-0.03%
2022/11/21	10.4	45.70	17	45.63	45.65	-6.6	70,507	-0.01%
2022/11/18	29.2	45.91	32.2	45.97	45.60	-3	70,432	0.00%
2022/11/17	35.2	44.83	84	44.91	45.60	-48.8	69,792	-0.07%
2022/11/16	59.8	45.81	47.2	45.38	45.25	12.5	69,233	0.02%
2022/11/15	56.7	46.57	168.4	46.06	46.60	-111.8	67,956	-0.16%	大賣/鉅額交易
2022/11/14	39	44.60	71.9	44.63	44.90	-32.9	65,288	-0.05%
2022/11/11	98.3	44.47	255.2	44.27	44.00	-156.8	63,764	-0.25%	大賣/鉅額交易
2022/11/10	14.1	41.22	37.7	41.23	41.65	-23.6	61,345	-0.04%
2022/11/09	26.3	41.15	82.1	41.09	41.45	-55.8	61,188	-0.09%
2022/11/08	11	40.12	20.5	40.28	40.15	-9.5	60,949	-0.02%
2022/11/07	55.6	39.92	86	40.01	40.05	-30.5	61,076	-0.05%
2022/11/04	7.1	38.85	21	38.72	38.90	-13.9	61,185	-0.02%
2022/11/03	20	38.93	13	38.94	39.00	7	61,675	0.01%
2022/11/02	22	39.34	14	39.18	39.35	8	62,032	0.01%
2022/11/01	14	39.09	15	38.93	39.05	-1	62,539	0.00%
2022/10/31	31	39.13	58	39.13	39.10	-27	64,566	-0.04%
2022/10/28	18.3	38.45	17	38.56	38.30	1.3	64,934	0.00%
2022/10/27	50.3	38.74	69	38.66	39.25	-18.7	64,783	-0.03%
2022/10/26	60.1	38.64	34	38.52	38.10	26.1	64,467	0.04%
2022/10/25	14	39.75	25.4	39.79	39.45	-11.4	63,463	-0.02%
2022/10/24	24.1	39.97	39.4	40.03	39.40	-15.3	63,758	-0.02%
2022/10/21	45.2	39.32	56.4	39.43	39.05	-11.2	64,517	-0.02%
2022/10/20	25	38.33	36.1	38.75	39.50	-11.1	64,802	-0.02%
2022/10/19	54.1	38.54	53.1	38.46	38.20	1	65,570	0.00%
2022/10/18	11.1	38.22	23	38.39	38.25	-11.9	66,109	-0.02%
2022/10/17	29	37.48	19.2	37.48	37.75	9.8	66,884	0.01%
2022/10/14	17.2	38.40	109.3	38.40	38.70	-92.1	67,924	-0.14%	大賣/
2022/10/13	26.2	36.62	24	36.87	36.40	2.2	67,231	0.00%
2022/10/12	40	35.84	90	36.02	36.70	-50	66,889	-0.07%
2022/10/11	128.4	35.70	7	35.66	35.40	121.4	67,061	0.18%	大買/鉅額交易
2022/10/07	69.5	38.24	4.5	38.17	38.05	65	66,992	0.10%
2022/10/06	11	38.76	14.8	38.66	38.95	-3.8	67,981	-0.01%
2022/10/05	29.2	38.66	32	38.73	38.30	-2.8	68,905	0.00%
2022/10/04	10.2	37.27	34.1	37.08	37.70	-23.9	69,360	-0.03%
2022/10/03	20.3	35.51	13.1	35.27	35.35	7.2	69,391	0.01%
2022/09/30	45.4	35.56	8.4	35.58	35.75	37	70,286	0.05%
2022/09/29	10.2	36.62	29	36.52	36.55	-18.8	71,755	-0.03%
2022/09/28	15.5	36.56	12	37.16	36.20	3.5	72,673	0.00%
2022/09/27	20	37.15	10	37.25	37.30	10	72,864	0.01%
2022/09/26	44.5	37.27	83.1	37.01	36.85	-38.5	73,987	-0.05%
2022/09/23	26	38.40	2	38.43	38.30	24	75,116	0.03%
2022/09/22	28.4	38.83	6	38.75	38.75	22.4	76,345	0.03%
2022/09/21	17.1	39.58	13	39.49	39.60	4.1	76,558	0.01%
2022/09/20	10.1	40.00	4	40.13	40.15	6.1	76,660	0.01%
2022/09/19	13.1	39.91	23	39.81	39.95	-9.9	77,520	-0.01%
2022/09/16	57.1	40.11	19	40.11	39.95	38.1	78,625	0.05%
2022/09/15	65	40.34	55	40.65	40.40	10	81,067	0.01%
2022/09/14	27	40.01	9	40.12	40.15	18	83,675	0.02%
2022/09/13	5	40.74	18	40.67	40.75	-13	84,943	-0.02%
2022/09/12	16.5	40.46	29	40.53	40.15	-12.5	86,336	-0.01%
2022/09/08	31.1	39.38	11.2	39.39	39.30	19.9	87,719	0.02%
2022/09/07	24.3	39.32	0	39.65	39.20	24.3	88,067	0.03%
2022/09/06	6	39.89	11	39.93	39.95	-5	88,113	-0.01%
2022/09/05	31.4	39.78	73.1	39.50	39.80	-41.7	88,579	-0.05%
2022/09/02	9	40.54	9	40.50	40.50	0	88,449	0.00%
2022/09/01	28.3	40.53	4	40.43	40.45	24.3	88,335	0.03%
2022/08/31	23	40.93	34	40.60	41.10	-11	88,321	-0.01%
2022/08/30	12	40.34	18.1	40.46	40.40	-6.1	88,719	-0.01%
2022/08/29	56.4	39.65	12	39.95	39.95	44.4	89,126	0.05%
2022/08/26	16.1	41.50	55	41.76	41.30	-38.9	89,332	-0.04%
2022/08/25	13.4	41.28	8.2	41.50	41.40	5.1	89,453	0.01%
2022/08/24	23	41.09	9	41.12	40.90	14	89,728	0.02%
2022/08/23	47.5	40.91	1	40.90	40.80	46.5	90,635	0.05%
2022/08/22	51.1	41.94	1	42.05	41.85	50.1	90,560	0.06%
2022/08/19	18	42.77	19.8	42.98	43.00	-1.8	90,409	0.00%
2022/08/18	12	42.18	23	42.30	42.50	-11	90,486	-0.01%
2022/08/17	9.9	42.93	5.1	42.98	42.85	4.8	90,822	0.01%
2022/08/16	110.2	43.05	26.5	43.00	43.05	83.7	91,227	0.09%	大買/
2022/08/15	29	43.29	57.5	43.32	43.50	-28.5	91,178	-0.03%
2022/08/12	67	42.37	103.3	42.37	42.35	-36.3	90,654	-0.04%	大賣/
2022/08/11	7	41.66	111.3	41.68	41.70	-104.3	90,916	-0.11%	大賣/鉅額交易
2022/08/10	37.4	40.25	2	40.30	40.30	35.4	91,136	0.04%
2022/08/09	78	41.09	26	40.98	41.05	52	91,634	0.06%
2022/08/08	45.2	41.18	42	41.20	41.05	3.2	92,554	0.00%
2022/08/05	78.2	41.34	164.4	41.51	42.15	-86.2	92,613	-0.09%	大賣/
2022/08/04	8	39.85	28	39.93	40.00	-20	91,184	-0.02%
2022/08/03	20	39.03	14	39.18	39.30	6	91,270	0.01%
2022/08/02	64.2	39.11	38	39.07	39.10	26.2	91,943	0.03%
2022/08/01	8.5	39.89	15.6	40.11	40.30	-7.1	91,812	-0.01%
2022/07/29	66	40.10	69	39.89	40.15	-3	92,473	0.00%
2022/07/28	81.9	39.56	121	39.38	38.80	-39.1	92,385	-0.04%	大賣/
2022/07/27	24.1	39.16	40	38.67	39.45	-15.9	90,963	-0.02%
2022/07/26	245.9	39.16	192	38.57	38.60	53.9	90,552	0.06%	大買/大賣/
2022/07/25	180.2	40.60	148.1	40.65	40.50	32.1	90,980	0.04%	大買/大賣/
2022/07/22	47	42.42	48.2	42.52	42.45	-1.1	93,192	0.00%
2022/07/21	98.1	42.13	76.3	41.92	42.80	21.8	93,101	0.02%
2022/07/20	11.6	40.70	39	40.77	40.75	-27.4	91,669	-0.03%
2022/07/19	25.5	39.76	21	39.85	39.90	4.5	92,241	0.00%
2022/07/18	23.1	39.98	80.1	39.85	40.00	-57	92,149	-0.06%
2022/07/15	46.9	38.91	58	39.12	38.95	-11.1	91,532	-0.01%
2022/07/14	31.1	38.61	65.5	38.29	38.80	-34.4	91,037	-0.04%
2022/07/13	57.7	38.21	60.5	38.51	38.05	-2.8	90,434	0.00%
2022/07/12	90.3	37.21	46	37.29	36.75	44.3	89,725	0.05%
2022/07/11	48.1	38.81	5	38.82	38.60	43.1	89,168	0.05%
2022/07/08	54.2	40.30	40.6	40.02	39.70	13.6	88,916	0.02%
2022/07/07	85	39.15	175	38.92	39.85	-90	88,585	-0.10%	大賣/
2022/07/06	82	37.95	37	37.78	37.15	45	88,243	0.05%
2022/07/05	19	38.51	29	39.00	38.90	-10	89,430	-0.01%
2022/07/04	38.2	37.91	51.1	37.97	38.15	-12.9	89,550	-0.01%
2022/07/01	45.6	39.01	62	39.19	38.05	-16.4	89,547	-0.02%
2022/06/30	92.9	39.45	25	39.34	39.15	67.9	89,460	0.08%
2022/06/29	21.9	40.97	13	41.03	40.90	8.9	88,865	0.01%
2022/06/28	13.4	42.29	17	42.16	41.85	-3.6	88,530	0.00%
2022/06/27	15.8	42.69	30	42.87	42.90	-14.2	88,711	-0.02%
2022/06/24	49.1	42.32	15	42.22	41.60	34.1	87,878	0.04%
2022/06/23	120.4	42.17	60.1	42.51	42.00	60.3	86,915	0.07%	大買/
2022/06/22	316.6	45.56	111	44.33	44.10	205.6	84,205	0.24%	大買/大賣/鉅額交易
2022/06/21	49.1	48.38	101.2	48.49	49.30	-52.1	81,708	-0.06%	大賣/
2022/06/20	77.6	48.27	65.2	48.38	48.05	12.4	80,592	0.02%
2022/06/17	130.4	47.70	17.5	47.79	47.65	113	79,352	0.14%	大買/鉅額交易
2022/06/16	28.2	49.68	22.6	50.05	49.10	5.6	77,670	0.01%
2022/06/15	28.1	49.91	7	50.03	49.65	21.1	77,684	0.03%
2022/06/14	52.3	49.32	41	49.39	49.60	11.3	78,463	0.01%
2022/06/13	58	50.07	66.3	50.04	50.00	-8.3	78,730	-0.01%
2022/06/10	44.3	51.12	7	51.43	51.20	37.3	79,342	0.05%
2022/06/09	52.3	51.92	36	52.03	51.80	16.3	79,621	0.02%
2022/06/08	23.1	52.26	73.4	52.36	52.40	-50.4	79,745	-0.06%
2022/06/07	18	51.63	7	51.41	51.70	11	80,178	0.01%
2022/06/06	19	51.57	55.6	51.75	52.00	-36.6	80,800	-0.05%
2022/06/02	15.2	50.91	9	50.79	50.70	6.2	82,277	0.01%
2022/06/01	20.7	51.31	19	51.52	51.20	1.7	83,240	0.00%
2022/05/31	5.3	51.17	32	51.19	51.40	-26.7	83,107	-0.03%
2022/05/30	7.1	50.78	60.1	50.89	51.00	-53	82,373	-0.06%
2022/05/27	16	50.08	16	50.06	50.20	0	82,395	0.00%
2022/05/26	15.1	49.62	34	49.70	49.40	-19	83,611	-0.02%
2022/05/25	26	49.16	29	49.02	49.35	-3	84,752	0.00%
2022/05/24	70.9	49.45	52.2	49.76	49.00	18.7	85,590	0.02%
2022/05/23	54.1	51.00	60	50.65	50.30	-5.9	85,351	-0.01%
2022/05/20	28	50.83	40.1	50.93	50.70	-12.1	86,363	-0.01%
2022/05/19	96.6	49.67	71.5	49.90	50.80	25.1	86,734	0.03%
2022/05/18	54.1	50.97	123.2	51.06	50.90	-69.1	86,647	-0.08%	大賣/
2022/05/17	80.6	50.21	82.2	50.16	50.10	-1.6	86,184	0.00%
2022/05/16	86.2	49.91	154	49.84	49.45	-67.8	86,198	-0.08%	大賣/
2022/05/13	29.1	48.64	47.3	48.83	48.85	-18.2	85,992	-0.02%
2022/05/12	32.5	48.15	62.5	48.07	47.80	-30	87,419	-0.03%
2022/05/11	48.2	48.63	44	48.57	48.65	4.2	87,657	0.00%
2022/05/10	89	47.90	24.5	48.16	48.90	64.5	88,248	0.07%
2022/05/09	76.3	48.26	18	48.29	47.90	58.3	88,567	0.07%
2022/05/06	78.3	48.12	34	47.95	48.55	44.3	89,932	0.05%
2022/05/05	80	49.39	143.4	49.30	49.10	-63.3	93,602	-0.07%	大賣/
2022/05/04	22	47.60	21	47.72	48.30	1	98,533	0.00%
2022/05/03	52.8	47.69	40.4	47.40	47.25	12.4	99,622	0.01%
2022/04/29	158.6	48.82	126.2	48.71	47.80	32.4	99,961	0.03%	大買/大賣/
2022/04/28	122.4	47.79	196.1	47.78	48.50	-73.8	98,239	-0.08%	大買/大賣/
2022/04/27	109.5	43.89	33.3	44.03	44.40	76.2	95,338	0.08%	大買/
2022/04/26	74.7	45.87	63.4	45.69	45.75	11.3	94,848	0.01%
2022/04/25	176.7	45.86	47.2	45.69	45.50	129.5	95,604	0.14%	大買/鉅額交易
2022/04/22	53	47.40	29	47.38	47.65	24	96,363	0.02%
2022/04/21	47.7	48.14	54	48.07	48.05	-6.3	97,160	-0.01%
2022/04/20	35.1	47.29	43.1	47.43	47.65	-8	98,134	-0.01%
2022/04/19	51.1	46.88	12.1	46.80	46.65	39	98,307	0.04%
2022/04/18	74.5	46.41	43.9	46.38	46.20	30.6	97,878	0.03%
2022/04/15	129.8	47.13	3	47.15	47.05	126.8	98,290	0.13%	大買/鉅額交易
2022/04/14	87	48.59	58	48.49	48.25	29	98,468	0.03%
2022/04/13	152.1	48.27	110	48.41	48.50	42.1	98,752	0.04%	大買/大賣/
2022/04/12	204.7	47.40	96.2	47.36	47.30	108.5	98,609	0.11%	大買/鉅額交易
2022/04/11	228.1	48.81	74	48.49	48.20	154.1	98,012	0.16%	大買/鉅額交易
2022/04/08	108	50.08	15	50.04	50.00	93	97,134	0.10%	大買/
2022/04/07	155.8	50.19	20	50.12	50.00	135.8	96,408	0.14%	大買/鉅額交易
2022/04/06	125.7	51.14	17.1	51.12	51.10	108.6	95,398	0.11%	大買/鉅額交易
2022/04/01	67.3	52.71	50	52.78	52.90	17.3	94,556	0.02%
2022/03/31	28.3	53.93	18	53.94	54.00	10.3	93,922	0.01%
2022/03/30	38.5	54.18	78	54.24	54.50	-39.5	94,372	-0.04%
2022/03/29	25.7	53.67	55.5	53.70	53.70	-29.7	94,424	-0.03%
2022/03/28	24	53.43	59.3	53.58	53.60	-35.3	95,144	-0.04%
2022/03/25	29	53.38	37	53.34	53.30	-8	95,747	-0.01%
2022/03/24	58.4	53.06	7	53.09	53.20	51.3	96,111	0.05%
2022/03/23	45.1	53.76	78.5	53.89	53.80	-33.5	96,730	-0.03%
2022/03/22	23.1	53.24	9	53.31	53.50	14.1	97,970	0.01%
2022/03/21	33.6	53.28	56	53.44	53.50	-22.4	98,729	-0.02%
2022/03/18	54	52.71	34.5	52.80	52.80	19.5	99,612	0.02%
2022/03/17	35	52.38	112.5	52.51	52.60	-77.5	100,265	-0.08%	大賣/
2022/03/16	97	50.65	59.2	50.56	50.80	37.9	100,993	0.04%
2022/03/15	133.4	50.80	28	50.70	50.40	105.4	104,354	0.10%	大買/鉅額交易
2022/03/14	30.3	52.27	13	52.08	52.50	17.2	104,810	0.02%
2022/03/11	24.2	52.58	33	52.57	52.50	-8.8	106,404	-0.01%
2022/03/10	110.2	53.11	63.1	53.25	52.80	47.1	107,873	0.04%	大買/
2022/03/09	68.8	51.39	93.3	51.44	51.80	-24.5	109,326	-0.02%
2022/03/08	162.7	50.17	65.2	49.87	49.70	97.5	112,854	0.09%	大買/
2022/03/07	121.7	51.86	25.5	51.86	51.60	96.2	114,389	0.08%	大買/
2022/03/04	29.3	53.43	12	53.54	53.40	17.3	117,232	0.01%
2022/03/03	39	54.11	27	54.11	54.20	12	118,331	0.01%
2022/03/02	39.4	53.45	17	53.46	53.60	22.4	120,587	0.02%
2022/03/01	69.3	53.96	106	53.80	54.10	-36.7	120,752	-0.03%	大賣/
2022/02/25	48.2	52.48	37.5	52.77	52.10	10.7	120,352	0.01%
2022/02/24	95.1	52.35	21.2	52.35	51.80	73.9	120,837	0.06%
2022/02/23	28.1	53.18	36.2	53.29	53.60	-8.1	121,597	-0.01%
2022/02/22	163.1	52.92	54.2	52.72	52.80	108.9	126,806	0.09%	大買/鉅額交易
2022/02/21	63.7	53.89	24	53.47	53.80	39.7	126,322	0.03%
2022/02/18	122.5	53.70	34	53.69	53.70	88.5	126,895	0.07%	大買/
2022/02/17	27.3	54.39	54	54.60	54.40	-26.7	126,777	-0.02%
2022/02/16	53.5	54.38	79.2	54.40	54.10	-25.7	126,890	-0.02%
2022/02/15	60.9	53.74	56.3	53.71	53.50	4.6	127,190	0.00%
2022/02/14	176.9	53.46	61	53.54	53.00	115.9	127,322	0.09%	大買/鉅額交易
2022/02/11	117.9	55.61	20	55.46	55.40	97.9	126,776	0.08%	大買/
2022/02/10	107.1	55.86	31	56.09	55.80	76.1	129,190	0.06%	大買/
2022/02/09	86.6	56.16	26	56.16	56.00	60.6	130,748	0.05%
2022/02/08	143.7	55.19	76	55.26	55.40	67.7	132,126	0.05%	大買/
2022/02/07	258.5	55.03	113.2	55.07	54.50	145.3	130,968	0.11%	大買/大賣/鉅額交易
2022/01/26	786.3	57.53	147.1	57.66	57.30	639.2	127,475	0.50%	大買/大賣/鉅額交易
2022/01/25	93.3	61.67	16	61.76	61.50	77.3	124,078	0.06%
2022/01/24	87.6	62.05	62.1	62.34	62.60	25.6	124,167	0.02%
2022/01/21	112.3	62.84	29.3	62.96	62.80	83	126,229	0.07%	大買/
2022/01/20	15.7	63.21	74.5	63.38	63.50	-58.8	129,388	-0.05%
2022/01/19	105.7	62.98	47	63.13	62.80	58.7	131,783	0.04%	大買/
2022/01/18	56	64.25	138.9	64.18	63.80	-83	133,513	-0.06%	大賣/
2022/01/17	131.1	63.74	141.2	63.86	64.30	-10.1	133,934	-0.01%	大買/大賣/
2022/01/14	112.9	62.62	25.1	62.59	62.70	87.9	133,076	0.07%	大買/
2022/01/13	64.2	62.93	138.3	63.09	63.30	-74.1	133,727	-0.06%	大賣/
2022/01/12	55.1	62.04	25	62.43	61.90	30.1	134,300	0.02%
2022/01/11	29.1	62.07	9.2	62.19	62.10	19.9	134,797	0.01%
2022/01/10	70.9	62.04	56	62.08	62.10	14.9	136,056	0.01%
2022/01/07	88.2	62.88	26	63.30	62.60	62.2	138,016	0.05%
2022/01/06	87.8	62.53	19	62.59	62.70	68.8	138,342	0.05%
2022/01/05	110.7	63.38	70	63.28	63.10	40.7	140,803	0.03%	大買/
2022/01/04	109.2	63.14	46.1	63.43	63.00	63.1	142,125	0.04%	大買/
2022/01/03	147.2	63.90	112.3	63.82	63.40	35	142,150	0.02%	大買/大賣/
2021/12/30	18.1	65.08	23.1	65.09	65.00	-5	142,670	0.00%
2021/12/29	23	64.98	57.4	65.02	65.00	-34.4	144,067	-0.02%
2021/12/28	27.2	64.94	73.2	64.99	64.70	-46.1	146,351	-0.03%
2021/12/27	15.8	64.42	68.3	64.43	64.30	-52.5	147,205	-0.04%
2021/12/24	45.2	64.32	54.2	64.44	64.30	-9	148,817	-0.01%
2021/12/23	42.6	64.09	70.3	64.19	63.90	-27.7	149,574	-0.02%
2021/12/22	40	63.69	40.1	63.70	63.70	-0.1	152,017	0.00%
2021/12/21	55	62.99	42.2	62.96	62.90	12.8	151,982	0.01%
2021/12/20	45.7	62.25	11.2	62.20	62.20	34.6	152,255	0.02%
2021/12/17	58.5	62.38	21	62.45	62.30	37.5	153,319	0.02%
2021/12/16	56.1	63.46	48.2	63.70	63.00	7.9	153,838	0.01%
2021/12/15	59.2	62.83	18.1	62.90	62.70	41.1	154,296	0.03%
2021/12/14	63.4	62.15	22	62.35	62.40	41.4	155,547	0.03%
2021/12/13	112.5	63.35	55.1	63.47	62.80	57.4	156,171	0.04%	大買/
2021/12/10	175.7	63.23	106.6	63.28	63.50	69.1	156,163	0.04%	大買/大賣/
2021/12/09	274.6	64.74	85.4	64.62	64.00	189.2	156,279	0.12%	大買/鉅額交易
2021/12/08	76.2	67.14	53.5	67.68	66.50	22.7	154,290	0.01%
2021/12/07	84.3	66.76	127.5	66.64	66.50	-43.2	155,413	-0.03%	大賣/
2021/12/06	224.4	67.28	41.8	67.34	67.30	182.6	157,496	0.12%	大買/鉅額交易
2021/12/03	49	67.80	146.1	67.87	68.30	-97.1	161,427	-0.06%	大賣/
2021/12/02	269.3	67.46	132.4	67.60	66.70	136.9	163,851	0.08%	大買/大賣/鉅額交易
2021/12/01	97.8	65.40	257.1	65.63	67.00	-159.3	168,400	-0.09%	大賣/鉅額交易
2021/11/30	121.3	64.34	232.1	64.78	63.70	-110.8	174,492	-0.06%	大買/大賣/鉅額交易
2021/11/29	39.1	61.75	65.1	62.01	62.40	-26	176,863	-0.01%
2021/11/26	71.1	63.12	77.3	63.62	62.50	-6.2	179,329	0.00%
2021/11/25	43	62.94	23.1	63.10	63.00	19.9	179,305	0.01%
2021/11/24	91.2	62.71	59.1	62.85	63.10	32.1	181,593	0.02%
2021/11/23	238.1	63.60	126.1	63.72	63.20	112.1	182,867	0.06%	大買/大賣/鉅額交易
2021/11/22	72.4	65.24	44.8	65.03	64.70	27.6	184,922	0.01%
2021/11/19	139	65.21	410.9	65.11	65.10	-271.9	186,137	-0.15%	大買/大賣/鉅額交易
2021/11/18	51.1	63.21	22	63.37	63.10	29.1	182,947	0.02%
2021/11/17	35	63.23	76.2	63.55	63.60	-41.2	184,279	-0.02%
2021/11/16	37.1	63.28	57.5	63.42	63.00	-20.4	184,786	-0.01%
2021/11/15	49.7	63.35	117	63.36	63.40	-67.3	186,481	-0.04%	大賣/
2021/11/12	99.2	63.08	262.3	63.21	62.60	-163.2	188,427	-0.09%	大賣/鉅額交易
2021/11/11	80.9	62.48	36.1	62.55	62.20	44.8	189,154	0.02%
2021/11/10	131	63.16	105.6	63.24	63.10	25.4	189,715	0.01%	大買/大賣/
2021/11/09	133.9	63.94	160.4	64.16	63.10	-26.5	191,332	-0.01%	大買/大賣/
2021/11/08	93.1	61.46	195.1	61.87	62.50	-102	190,271	-0.05%	大賣/鉅額交易
2021/11/05	126.7	59.85	156.1	60.19	60.40	-29.4	190,764	-0.02%	大買/大賣/
2021/11/04	103.2	58.93	114.3	58.81	58.60	-11.1	192,895	-0.01%	大買/大賣/
2021/11/03	77.4	59.40	48	59.23	59.20	29.4	195,092	0.02%
2021/11/02	128.3	59.26	191.1	59.48	59.00	-62.8	199,333	-0.03%	大買/大賣/
2021/11/01	160.9	57.91	101.3	57.76	57.60	59.6	204,102	0.03%	大買/大賣/
2021/10/29	232.3	58.38	94.5	58.33	58.00	137.8	207,060	0.07%	大買/鉅額交易
2021/10/28	218.6	60.46	90.1	60.12	59.80	128.5	207,601	0.06%	大買/鉅額交易
2021/10/27	55.1	60.69	155.1	61.08	61.90	-100	208,713	-0.05%	大賣/
2021/10/26	113.2	60.22	99.3	60.19	59.80	13.9	216,764	0.01%	大買/
2021/10/25	47.1	58.30	73.7	58.83	59.40	-26.5	221,055	-0.01%
2021/10/22	72.5	57.70	49	58.10	58.30	23.5	222,346	0.01%
2021/10/21	160.4	58.15	86	58.27	58.00	74.4	222,596	0.03%	大買/
2021/10/20	109.2	59.44	60.6	59.62	58.70	48.6	222,697	0.02%	大買/
2021/10/19	36	59.31	53	59.43	59.60	-17	223,659	-0.01%
2021/10/18	73.1	59.04	49.8	58.99	58.40	23.3	225,815	0.01%
2021/10/15	201	59.27	162	59.30	59.10	39	227,165	0.02%	大買/大賣/
2021/10/14	84	56.94	81	57.02	56.70	3	225,464	0.00%
2021/10/13	213.2	57.15	107.8	56.82	56.40	105.4	225,859	0.05%	大買/大賣/鉅額交易
2021/10/12	147.4	58.93	60	58.86	58.50	87.4	226,298	0.04%	大買/
2021/10/08	71.2	61.69	21	61.82	61.10	50.2	226,624	0.02%
2021/10/07	91.1	61.92	94.1	62.15	62.50	-3.1	226,702	0.00%
2021/10/06	118.1	60.44	60.4	60.02	59.90	57.7	228,538	0.03%	大買/
2021/10/05	275.3	60.16	119	60.32	61.10	156.3	228,826	0.07%	大買/大賣/鉅額交易
2021/10/04	105.3	61.63	99	61.16	60.80	6.3	227,513	0.00%	大買/
2021/10/01	173.7	62.92	93.3	62.63	62.60	80.4	226,925	0.04%	大買/
2021/09/30	110.3	63.49	114	63.55	64.00	-3.7	226,314	0.00%	大買/大賣/
2021/09/29	168.2	63.39	130.1	63.41	63.00	38.1	226,711	0.02%	大買/大賣/
2021/09/28	69.3	65.55	35	65.58	65.30	34.3	227,442	0.02%
2021/09/27	56	66.43	34.1	66.42	66.30	21.9	227,193	0.01%
2021/09/24	100.8	66.44	67.2	66.70	67.00	33.6	227,197	0.01%
2021/09/23	82.5	65.52	45	65.82	65.20	37.5	226,613	0.02%
2021/09/22	152.6	64.18	117.1	64.39	64.60	35.5	226,395	0.02%	大買/大賣/
2021/09/17	106.5	66.09	38.1	66.25	65.60	68.4	224,836	0.03%	大買/
2021/09/16	80	66.33	86.1	66.70	66.20	-6	224,081	0.00%
2021/09/15	74.7	65.93	42	65.85	65.60	32.7	224,225	0.01%
2021/09/14	159.3	66.21	167.2	66.27	66.00	-7.9	225,039	0.00%	大買/大賣/
2021/09/13	88.1	67.40	52.2	67.31	66.80	35.9	223,865	0.02%
2021/09/10	160	68.23	86	68.43	68.20	74	223,169	0.03%	大買/
2021/09/09	181.3	67.12	114.2	67.25	67.50	67.1	221,764	0.03%	大買/大賣/
2021/09/08	258.7	66.42	273.5	66.34	65.80	-14.8	218,820	-0.01%	大買/大賣/
2021/09/07	231.5	68.54	183	68.48	68.20	48.5	215,053	0.02%	大買/大賣/
2021/09/06	591.2	70.19	481.1	70.36	69.90	110.1	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	612.2	68.35	910.6	68.14	70.00	-298.5	204,593	-0.15%	大買/大賣/鉅額交易
2021/09/02	301.9	65.36	319.8	65.51	64.00	-17.9	195,999	-0.01%	大買/大賣/
2021/09/01	135.6	63.91	471.5	63.91	64.10	-335.8	192,509	-0.17%	大買/大賣/鉅額交易
2021/08/31	110.2	62.11	141.1	62.30	63.10	-30.9	189,981	-0.02%	大買/大賣/
2021/08/30	89.6	62.40	177.2	62.63	62.80	-87.6	190,031	-0.05%	大賣/
2021/08/27	70.5	61.13	164	61.19	61.70	-93.5	190,944	-0.05%	大賣/
2021/08/26	196	61.48	150.3	61.53	61.20	45.7	194,441	0.02%	大買/大賣/
2021/08/25	106.2	59.88	229.4	60.14	60.00	-123.3	192,041	-0.06%	大買/大賣/鉅額交易
2021/08/24	128.1	59.15	148.1	59.09	58.40	-20	190,862	-0.01%	大買/大賣/
2021/08/23	94.7	57.96	135.7	58.22	58.60	-41	191,231	-0.02%	大賣/
2021/08/20	84	55.40	97.1	55.61	55.70	-13	192,128	-0.01%
2021/08/19	181.9	56.10	53	56.07	55.50	128.9	192,546	0.07%	大買/鉅額交易
2021/08/18	87.8	56.45	79.1	56.60	58.10	8.7	193,631	0.00%
2021/08/17	165.4	57.11	212	57.06	56.10	-46.7	196,851	-0.02%	大買/大賣/
2021/08/16	62.8	57.19	51.6	56.98	57.10	11.2	196,980	0.01%
2021/08/13	198.1	58.28	72.3	58.57	57.60	125.8	197,048	0.06%	大買/鉅額交易
2021/08/12	120.8	60.51	74.5	60.59	60.10	46.3	196,154	0.02%	大買/
2021/08/11	201.2	59.90	185.7	59.78	59.90	15.6	196,919	0.01%	大買/大賣/
2021/08/10	342.9	60.44	258.7	60.17	59.80	84.2	197,634	0.04%	大買/大賣/
2021/08/09	151.1	61.64	105	61.70	61.90	46.2	196,248	0.02%	大買/大賣/
2021/08/06	555.1	62.57	113	62.61	62.10	442.1	196,697	0.22%	大買/大賣/鉅額交易
2021/08/05	324.7	62.64	644	62.52	63.40	-319.3	196,315	-0.16%	大買/大賣/鉅額交易
2021/08/04	211.1	59.99	406.2	60.27	60.50	-195.1	194,189	-0.10%	大買/大賣/鉅額交易
2021/08/03	271.1	58.59	392.5	58.73	59.40	-121.4	193,725	-0.06%	大買/大賣/鉅額交易
2021/08/02	362.7	58.36	298.1	58.16	57.50	64.6	191,338	0.03%	大買/大賣/
2021/07/30	336.5	57.24	576	57.68	57.80	-239.4	188,495	-0.13%	大買/大賣/鉅額交易
2021/07/29	126	54.33	405.3	54.41	54.60	-279.3	179,878	-0.16%	大買/大賣/鉅額交易
2021/07/28	133.1	51.40	120	51.53	51.80	13.1	176,069	0.01%	大買/大賣/
2021/07/27	51.2	53.41	38	53.96	53.10	13.2	178,514	0.01%
2021/07/26	40.4	53.90	142.5	54.03	53.70	-102.1	181,917	-0.06%	大賣/鉅額交易
2021/07/23	81	53.07	175	53.68	52.70	-94	187,218	-0.05%	大賣/
2021/07/22	57.1	51.70	183.1	51.96	52.00	-126	188,632	-0.07%	大賣/鉅額交易
2021/07/21	235.3	51.45	84	51.21	50.80	151.3	190,095	0.08%	大買/鉅額交易
2021/07/20	80.4	52.52	54	52.37	52.40	26.4	195,256	0.01%
2021/07/19	151.9	52.86	30	52.84	52.60	121.9	200,696	0.06%	大買/鉅額交易
2021/07/16	357.3	53.52	47.1	53.71	53.70	310.2	203,949	0.15%	大買/鉅額交易
2021/07/15	42	54.90	183.2	54.88	55.10	-141.2	201,826	-0.07%	大賣/鉅額交易
2021/07/14	84.1	54.29	80.1	54.46	54.00	4	200,744	0.00%
2021/07/13	239.1	54.51	381.8	54.49	53.90	-142.7	201,185	-0.07%	大買/大賣/鉅額交易
2021/07/12	29.1	53.58	126.5	53.67	53.20	-97.4	201,242	-0.05%	大賣/
2021/07/09	111.1	52.20	85	52.14	52.20	26.1	201,357	0.01%	大買/
2021/07/08	198.4	53.34	253	53.24	53.10	-54.6	205,296	-0.03%	大買/大賣/
2021/07/07	146	53.70	45.2	53.72	53.60	100.8	210,791	0.05%	大買/
2021/07/06	113.3	53.67	29.2	53.76	53.40	84.1	211,289	0.04%	大買/
2021/07/05	176.6	54.27	317.8	54.34	54.40	-141.2	212,427	-0.07%	大買/大賣/鉅額交易
2021/07/02	68.1	52.48	75	52.49	52.60	-6.9	213,850	0.00%
2021/07/01	103.1	52.58	31	52.76	52.10	72.1	214,474	0.03%	大買/
2021/06/30	134.1	53.37	170.2	53.27	53.10	-36.1	214,764	-0.02%	大買/大賣/
2021/06/29	18.5	53.11	80.1	53.30	53.00	-61.6	214,644	-0.03%
2021/06/28	51	52.65	25.2	52.79	52.60	25.8	215,960	0.01%
2021/06/25	89.2	53.52	160.2	53.55	52.90	-71	217,559	-0.03%	大賣/
2021/06/24	123.5	53.13	109.6	53.10	53.00	14	218,122	0.01%	大買/大賣/
2021/06/23	57.2	52.50	123.7	52.50	53.00	-66.5	219,329	-0.03%	大賣/
2021/06/22	131.1	51.16	51	51.23	51.00	80.1	219,453	0.04%	大買/
2021/06/21	137	51.33	66	51.31	51.20	71	219,966	0.03%	大買/
2021/06/18	73.2	53.13	74.2	53.14	52.20	-1	220,846	0.00%
2021/06/17	61.1	52.41	39	52.60	53.30	22.1	221,630	0.01%
2021/06/16	183	52.73	48	53.08	52.40	135	222,989	0.06%	大買/鉅額交易
2021/06/15	81	53.44	164.8	53.47	53.70	-83.8	223,236	-0.04%	大賣/
2021/06/11	89	52.13	67	52.03	51.80	22	222,026	0.01%
2021/06/10	45.1	51.33	84.2	51.20	51.50	-39.1	222,244	-0.02%
2021/06/09	186.8	51.05	113.1	50.80	50.70	73.7	221,925	0.03%	大買/大賣/
2021/06/08	154.1	52.53	150	52.51	52.20	4.1	221,461	0.00%	大買/大賣/
2021/06/07	189.5	52.43	229	52.41	52.30	-39.5	223,670	-0.02%	大買/大賣/
2021/06/04	311.6	53.41	66.1	53.25	53.00	245.5	223,801	0.11%	大買/鉅額交易
2021/06/03	223.5	53.44	394.8	53.94	55.00	-171.3	223,877	-0.08%	大買/大賣/鉅額交易
2021/06/02	43.2	52.13	141	52.11	52.00	-97.8	221,041	-0.04%	大賣/
2021/06/01	102	52.70	57.6	52.82	52.20	44.4	224,901	0.02%	大買/
2021/05/31	82.1	52.62	191.3	52.93	53.00	-109.2	228,735	-0.05%	大賣/鉅額交易
2021/05/28	104.8	52.26	121.2	52.36	52.40	-16.3	230,090	-0.01%	大買/大賣/
2021/05/27	116.1	50.72	79	50.70	50.60	37.1	229,204	0.02%	大買/
2021/05/26	163.3	52.19	99.2	52.06	51.30	64.1	229,354	0.03%	大買/
2021/05/25	148.4	51.81	268.5	51.48	51.90	-120.1	227,199	-0.05%	大買/大賣/鉅額交易
2021/05/24	79.7	47.48	384.7	47.62	48.70	-305	223,725	-0.14%	大賣/鉅額交易
2021/05/21	72.3	47.24	92	47.51	46.95	-19.7	224,496	-0.01%
2021/05/20	260.3	47.23	69.1	46.92	46.50	191.2	225,101	0.08%	大買/鉅額交易
2021/05/19	268.1	48.41	139	48.33	48.30	129.1	225,450	0.06%	大買/大賣/鉅額交易
2021/05/18	124.1	47.35	184	47.69	48.30	-59.9	226,715	-0.03%	大買/大賣/
2021/05/17	126	44.82	180.5	44.26	43.95	-54.5	227,959	-0.02%	大買/大賣/
2021/05/14	213.6	48.02	258	47.92	46.80	-44.4	226,508	-0.02%	大買/大賣/
2021/05/13	331.4	47.02	319.4	47.27	47.55	12	224,177	0.01%	大買/大賣/
2021/05/12	228.1	46.78	194.4	46.69	46.35	33.7	221,624	0.02%	大買/大賣/
2021/05/11	386	49.71	97.1	49.77	49.00	288.9	219,733	0.13%	大買/鉅額交易
2021/05/10	117.7	53.06	65	53.19	52.50	52.7	219,044	0.02%	大買/
2021/05/07	148.2	53.52	110	53.68	54.00	38.2	221,613	0.02%	大買/大賣/
2021/05/06	151.9	51.80	134	51.65	51.30	17.9	226,306	0.01%	大買/大賣/
2021/05/05	199.3	53.12	51	52.86	51.80	148.3	227,233	0.07%	大買/鉅額交易
2021/05/04	287	53.25	280.3	53.02	54.60	6.8	229,142	0.00%	大買/大賣/
2021/05/03	336.1	54.05	200.5	53.70	53.00	135.7	228,674	0.06%	大買/大賣/鉅額交易
2021/04/29	419	57.45	346.1	57.24	56.70	72.9	230,317	0.03%	大買/大賣/
2021/04/28	200	59.96	160.9	59.87	60.00	39.1	228,526	0.02%	大買/大賣/
2021/04/27	397.2	60.98	211.9	60.63	60.50	185.3	232,303	0.08%	大買/大賣/鉅額交易
2021/04/26	188.7	60.98	368	61.02	61.80	-179.3	236,109	-0.08%	大買/大賣/鉅額交易
2021/04/23	292.2	56.68	288.1	56.70	57.00	4.1	230,773	0.00%	大買/大賣/
2021/04/22	308	55.08	527	55.21	54.80	-219	228,997	-0.10%	大買/大賣/鉅額交易
2021/04/21	106	53.54	38.1	53.74	53.40	67.9	226,692	0.03%	大買/
2021/04/20	112.1	54.06	74.7	54.04	54.10	37.4	228,949	0.02%	大買/
2021/04/19	131	54.74	183.4	54.67	54.60	-52.4	235,189	-0.02%	大買/大賣/
2021/04/16	140.1	54.42	418.7	54.61	54.00	-278.6	240,137	-0.12%	大買/大賣/鉅額交易
2021/04/15	56.6	52.60	229.6	52.76	53.10	-173	241,357	-0.07%	大賣/鉅額交易
2021/04/14	390.4	52.50	246.8	53.08	52.70	143.5	241,522	0.06%	大買/大賣/鉅額交易
2021/04/13	166	55.59	371.8	55.63	54.40	-205.8	240,762	-0.09%	大買/大賣/鉅額交易
2021/04/12	152	53.90	101.4	53.99	53.60	50.6	237,050	0.02%	大買/大賣/
2021/04/09	287	54.25	182.1	53.87	53.00	104.9	241,518	0.04%	大買/大賣/鉅額交易
2021/04/08	257	53.77	432.9	53.93	54.00	-175.9	243,006	-0.07%	大買/大賣/鉅額交易
2021/04/07	68	50.91	135.3	51.10	51.50	-67.3	239,782	-0.03%	大賣/
2021/04/06	54	51.09	44.5	51.09	50.70	9.5	242,246	0.00%
2021/04/01	46.1	50.70	88.6	50.54	50.50	-42.4	244,090	-0.02%
2021/03/31	98.1	50.50	93	50.71	50.20	5.2	244,287	0.00%
2021/03/30	42	49.71	161	50.18	50.60	-119	242,849	-0.05%	大賣/鉅額交易
2021/03/29	162.6	50.34	155.1	49.99	49.35	7.5	242,308	0.00%	大買/大賣/
2021/03/26	135.1	49.73	327.4	49.85	49.75	-192.2	243,398	-0.08%	大買/大賣/鉅額交易
2021/03/25	77.2	48.18	205.3	48.18	48.65	-128.1	243,884	-0.05%	大賣/鉅額交易
2021/03/24	163.9	47.45	71.1	47.56	47.15	92.8	245,038	0.04%	大買/
2021/03/23	231.3	48.96	255	49.00	48.50	-23.7	246,230	-0.01%	大買/大賣/
2021/03/22	111.1	47.14	214.3	47.80	48.20	-103.2	247,475	-0.04%	大買/大賣/鉅額交易
2021/03/19	177.3	46.12	79.1	46.30	46.05	98.1	249,146	0.04%	大買/
2021/03/18	237.1	47.59	72	47.81	47.05	165.1	249,945	0.07%	大買/鉅額交易
2021/03/17	113.8	48.08	98	47.87	48.00	15.8	253,779	0.01%	大買/
2021/03/16	68.3	48.34	74.1	48.35	48.30	-5.7	259,559	0.00%
2021/03/15	156.6	48.35	91	48.35	48.15	65.6	263,046	0.02%	大買/
2021/03/12	129.2	49.51	170	49.54	49.10	-40.8	267,717	-0.02%	大買/大賣/
2021/03/11	140.8	47.97	158.5	48.31	48.65	-17.8	273,563	-0.01%	大買/大賣/
2021/03/10	95.1	46.82	72.4	46.90	46.55	22.7	277,768	0.01%
2021/03/09	133.2	45.71	87	45.99	46.35	46.2	281,584	0.02%	大買/
2021/03/08	278.4	47.16	148.7	46.82	46.10	129.7	279,964	0.05%	大買/大賣/鉅額交易
2021/03/05	266.2	47.32	132.6	47.31	47.05	133.6	279,670	0.05%	大買/大賣/鉅額交易
2021/03/04	438	49.88	193.5	49.81	49.05	244.5	280,814	0.09%	大買/大賣/鉅額交易
2021/03/03	232.5	51.55	116	51.63	51.90	116.5	277,600	0.04%	大買/大賣/鉅額交易
2021/03/02	180.5	54.19	103	54.17	52.70	77.5	277,265	0.03%	大買/大賣/
2021/02/26	262.5	54.51	43	54.54	54.20	219.5	278,990	0.08%	大買/鉅額交易
2021/02/25	107	55.78	206	55.86	55.70	-99	285,862	-0.03%	大買/大賣/
2021/02/24	219.6	55.42	126	55.54	54.70	93.6	287,486	0.03%	大買/大賣/
2021/02/23	190.3	55.29	189.2	55.44	55.80	1	288,251	0.00%	大買/大賣/
2021/02/22	154.1	57.35	139	57.27	56.80	15.1	286,113	0.01%	大買/大賣/
2021/02/19	213.4	57.62	160	57.57	57.20	53.4	284,431	0.02%	大買/大賣/
2021/02/18	202.2	57.71	294.7	58.01	58.20	-92.5	283,948	-0.03%	大買/大賣/
2021/02/17	148.4	56.94	294.4	57.17	57.60	-146	282,216	-0.05%	大買/大賣/鉅額交易
2021/02/05	173	52.47	80	52.70	52.90	93	277,808	0.03%	大買/
2021/02/04	78.1	51.87	49.6	51.89	51.90	28.6	277,255	0.01%
2021/02/03	84.1	52.24	119	52.36	52.00	-34.9	277,173	-0.01%	大賣/
2021/02/02	137	52.32	144.4	52.52	52.60	-7.4	277,054	0.00%	大買/大賣/
2021/02/01	189	50.52	173	50.17	50.80	16	276,313	0.01%	大買/大賣/
2021/01/29	281.9	51.73	143.2	51.79	50.00	138.7	274,763	0.05%	大買/大賣/鉅額交易
2021/01/28	316.5	51.71	152.7	51.62	51.20	163.7	273,768	0.06%	大買/大賣/鉅額交易
2021/01/27	181.8	54.99	129	55.16	54.80	52.8	271,490	0.02%	大買/大賣/
2021/01/26	183.6	55.64	105	55.32	54.80	78.6	270,399	0.03%	大買/大賣/
2021/01/25	309.6	57.22	223.1	57.33	57.20	86.5	269,975	0.03%	大買/大賣/
2021/01/22	266.6	55.70	308.3	55.90	56.50	-41.7	272,749	-0.02%	大買/大賣/
2021/01/21	128.7	53.78	190.3	53.70	54.00	-61.6	270,443	-0.02%	大買/大賣/
2021/01/20	389.2	53.30	424.5	53.36	52.10	-35.4	267,640	-0.01%	大買/大賣/
2021/01/19	237.7	52.33	573.3	52.31	53.00	-335.6	262,034	-0.13%	大買/大賣/鉅額交易
2021/01/18	131.5	48.19	179.2	48.35	49.65	-47.7	255,978	-0.02%	大買/大賣/
2021/01/15	450.8	50.29	123.5	49.96	48.75	327.3	259,578	0.13%	大買/大賣/鉅額交易
2021/01/14	171	50.00	137.8	50.21	49.90	33.2	261,157	0.01%	大買/大賣/
2021/01/13	70.3	49.77	239.4	50.01	50.00	-169.1	263,699	-0.06%	大賣/鉅額交易
2021/01/12	518.7	50.05	379.5	49.80	48.45	139.2	261,069	0.05%	大買/大賣/鉅額交易
2021/01/11	419.8	49.38	533.3	49.23	50.00	-113.5	255,158	-0.04%	大買/大賣/鉅額交易
2021/01/08	100.4	47.49	352	47.74	47.85	-251.6	251,534	-0.10%	大賣/鉅額交易
2021/01/07	84.1	46.66	78	46.63	46.20	6.1	249,709	0.00%
2021/01/06	204.1	47.11	325.2	47.23	46.95	-121.1	251,363	-0.05%	大買/大賣/鉅額交易
2021/01/05	98.8	45.12	158.1	45.53	46.35	-59.3	249,911	-0.02%	大賣/
2021/01/04	410.8	45.18	171.2	45.28	45.55	239.6	252,392	0.09%	大買/大賣/鉅額交易
2020/12/31	217.1	47.01	169.4	47.55	47.15	47.7	256,407	0.02%	大買/大賣/
2020/12/30	43	47.78	134.7	47.99	48.30	-91.7	256,667	-0.04%	大賣/
2020/12/29	189.2	48.04	85.1	47.89	47.40	104.2	257,885	0.04%	大買/鉅額交易
2020/12/28	182	47.97	269.5	47.89	48.60	-87.5	258,927	-0.03%	大買/大賣/
2020/12/25	78.9	46.93	92.1	47.14	46.75	-13.2	262,346	-0.01%
2020/12/24	63	46.64	30	46.71	46.55	33	269,780	0.01%
2020/12/23	137.2	46.35	79.5	46.41	46.10	57.7	274,926	0.02%	大買/
2020/12/22	328.7	47.09	143	47.09	45.70	185.7	276,172	0.07%	大買/大賣/鉅額交易
2020/12/21	194.2	45.92	425	46.74	47.45	-230.8	277,199	-0.08%	大買/大賣/鉅額交易
2020/12/18	173	46.74	114.1	46.67	45.85	58.9	276,257	0.02%	大買/大賣/
2020/12/17	86	45.76	123.5	45.71	46.05	-37.5	274,462	-0.01%	大賣/
2020/12/16	137.1	45.35	158.2	45.53	44.90	-21.2	273,317	-0.01%	大買/大賣/
2020/12/15	406.2	45.00	166	44.85	44.00	240.2	271,430	0.09%	大買/大賣/鉅額交易
2020/12/14	155.1	45.74	130	45.93	46.15	25.1	269,128	0.01%	大買/大賣/
2020/12/11	224.3	46.66	212	46.26	46.10	12.2	270,358	0.00%	大買/大賣/
2020/12/10	367.8	47.81	253.8	47.72	47.30	114	270,192	0.04%	大買/大賣/鉅額交易
2020/12/09	448.4	49.59	186.4	49.93	49.90	261.9	264,897	0.10%	大買/大賣/鉅額交易
2020/12/08	425	50.18	449	50.04	50.90	-24	260,861	-0.01%	大買/大賣/
2020/12/07	652	49.73	546	49.75	50.00	106	256,889	0.04%	大買/大賣/鉅額交易
2020/12/04	799	46.75	924.2	46.04	47.60	-125.2	251,449	-0.05%	大買/大賣/鉅額交易
2020/12/03	343	43.93	439.4	43.26	43.30	-96.4	248,519	-0.04%	大買/大賣/
2020/12/02	85	41.49	78	41.59	41.45	7	243,137	0.00%
2020/12/01	180	41.32	135.7	41.22	41.55	44.3	241,576	0.02%	大買/大賣/
2020/11/30	411.3	41.27	293	41.19	40.50	118.3	239,844	0.05%	大買/大賣/鉅額交易
2020/11/27	106.1	39.38	85.8	39.38	39.15	20.3	233,880	0.01%	大買/
2020/11/26	90.4	38.29	242.2	38.27	39.50	-151.8	231,988	-0.07%	大賣/鉅額交易
2020/11/25	157.1	38.64	131	38.63	38.45	26.1	229,735	0.01%	大買/大賣/
2020/11/24	771.2	38.80	645.1	38.42	38.15	126.1	226,439	0.06%	大買/大賣/鉅額交易
2020/11/23	71.1	35.32	177.2	36.07	36.35	-106.1	218,043	-0.05%	大賣/鉅額交易
2020/11/20	129	32.80	132.2	32.80	33.05	-3.2	215,778	0.00%	大買/大賣/
2020/11/19	6	32.09	15.1	32.11	32.10	-9.1	213,792	0.00%
2020/11/18	77	32.20	65	32.33	32.35	12	214,498	0.01%
2020/11/17	130	32.33	214	32.26	32.15	-84	215,791	-0.04%	大買/大賣/
2020/11/16	17.2	32.04	219.1	32.14	32.20	-201.9	216,462	-0.09%	大賣/鉅額交易
2020/11/13	11	31.01	3.9	31.25	31.30	7.1	215,302	0.00%
2020/11/12	21	31.40	13	31.38	31.10	8	216,126	0.00%
2020/11/11	28	31.13	88.1	31.09	31.00	-60	216,593	-0.03%
2020/11/10	73	31.43	43	31.33	31.00	30	217,094	0.01%
2020/11/09	322.8	31.70	175.5	31.53	31.80	147.3	216,899	0.07%	大買/大賣/鉅額交易
2020/11/06	75	30.64	56	30.72	30.50	19	217,077	0.01%
2020/11/05	95	30.53	36	30.46	30.55	59	217,005	0.03%
2020/11/04	173	31.27	209	31.18	31.65	-36	216,595	-0.02%	大買/大賣/
2020/11/03	89	30.06	101.1	30.12	29.80	-12.1	216,920	-0.01%	大賣/
2020/11/02	228.5	29.91	155.5	29.80	29.65	73	220,328	0.03%	大買/大賣/
2020/10/30	459	31.61	172	31.13	30.70	287	219,943	0.13%	大買/大賣/鉅額交易
2020/10/29	84	32.54	130	32.52	32.95	-46	217,143	-0.02%	大賣/
2020/10/28	216	33.06	198.2	32.90	32.65	17.8	218,541	0.01%	大買/大賣/
2020/10/27	99	32.86	62.2	33.12	33.50	36.8	217,825	0.02%
2020/10/26	132	32.96	212	32.98	33.00	-80	218,924	-0.04%	大買/大賣/
2020/10/23	438.2	33.04	421.1	33.07	32.75	17.1	220,941	0.01%	大買/大賣/
2020/10/22	108	32.35	352.4	32.32	33.00	-244.4	224,162	-0.11%	大買/大賣/鉅額交易
2020/10/21	392	31.76	290.8	31.77	31.35	101.2	225,211	0.04%	大買/大賣/鉅額交易
2020/10/20	34	31.01	82	30.92	31.20	-48	228,458	-0.02%
2020/10/19	102	31.06	182.6	31.08	31.00	-80.6	233,401	-0.03%	大買/大賣/
2020/10/16	95	31.00	76	30.88	30.65	19	233,062	0.01%
2020/10/15	183	31.94	56	31.84	31.55	127	232,801	0.05%	大買/鉅額交易
2020/10/14	67	31.97	101	32.04	32.20	-34	230,771	-0.01%	大賣/
2020/10/13	587	31.32	545.2	31.50	31.55	41.8	227,533	0.02%	大買/大賣/
2020/10/12	525	32.17	432	31.67	32.05	93	226,270	0.04%	大買/大賣/
2020/10/08	344	31.09	279.7	31.30	32.20	64.3	221,966	0.03%	大買/大賣/
2020/10/07	537	29.40	776	28.88	29.50	-239	212,706	-0.11%	大買/大賣/鉅額交易
2020/10/06	330	28.63	339	28.50	28.35	-9	209,187	0.00%	大買/大賣/
2020/10/05	148	28.79	158.6	28.91	28.70	-10.6	206,113	-0.01%	大買/大賣/
2020/09/30	259	28.20	325	28.38	28.55	-66	201,557	-0.03%	大買/大賣/
2020/09/29	301.1	28.38	271	28.29	27.50	30.1	195,034	0.02%	大買/大賣/
2020/09/28	53	26.93	249.1	26.94	27.50	-196.1	187,327	-0.10%	大賣/鉅額交易
2020/09/25	168	25.23	142	25.15	25.00	26	181,466	0.01%	大買/大賣/
2020/09/24	200	26.09	184.3	26.28	25.95	15.7	178,829	0.01%	大買/大賣/
2020/09/23	456	25.86	480	25.73	26.00	-24	174,971	-0.01%	大買/大賣/
2020/09/22	30	25.05	32	25.02	25.10	-2	172,416	0.00%
2020/09/21	44	25.45	30	25.70	25.15	14	171,116	0.01%
2020/09/18	66	26.03	51.7	26.04	25.80	14.3	169,782	0.01%
2020/09/17	40	25.67	27	25.69	25.75	13	168,475	0.01%
2020/09/16	110	26.18	122.2	26.13	25.70	-12.2	167,137	-0.01%	大買/大賣/
2020/09/15	104	25.18	271.7	24.99	25.30	-167.7	162,702	-0.10%	大買/大賣/鉅額交易
2020/09/14	12	23.75	84	23.80	23.90	-72	157,334	-0.05%
2020/09/11	27	23.05	0	0.00	23.00	27	155,903	0.02%
2020/09/10	44	23.76	27	23.90	23.35	17	155,781	0.01%
2020/09/09	52	23.48	122	23.14	23.70	-70	154,437	-0.05%	大賣/
2020/09/08	182	23.69	41	23.37	22.70	141	152,349	0.09%	大買/鉅額交易
2020/09/07	5	23.48	70	23.49	23.55	-65	148,508	-0.04%
2020/09/04	22	21.21	87	21.16	21.45	-65	148,430	-0.04%
2020/09/03	62	21.79	31	21.93	21.55	31	148,785	0.02%
2020/09/02	14	21.80	6	21.68	21.70	8	148,690	0.01%
2020/09/01	29	21.59	34	21.60	21.90	-5	149,794	0.00%
2020/08/31	10	21.53	37	21.65	21.20	-27	149,325	-0.02%
2020/08/28	38	21.96	64	21.75	21.90	-26	148,811	-0.02%
2020/08/27	85	22.05	13	22.28	21.95	72	148,737	0.05%
2020/08/26	14.4	22.10	112	21.92	22.35	-97.6	148,110	-0.07%	大賣/
2020/08/25	59	22.22	42	22.16	22.15	17	147,630	0.01%
2020/08/24	7	22.35	26	22.36	22.60	-19	146,745	-0.01%
2020/08/21	76	22.20	16	22.06	21.80	60	145,490	0.04%
2020/08/20	62	22.20	143	21.91	21.80	-81	143,239	-0.06%	大賣/
2020/08/19	40	23.72	30.2	23.85	23.40	9.8	140,267	0.01%
2020/08/18	51	24.29	24	24.18	24.10	27	138,686	0.02%
2020/08/17	136	24.15	45	24.18	24.15	91	136,921	0.07%	大買/
2020/08/14	50	23.37	39	23.36	23.55	11	135,262	0.01%
2020/08/13	70	24.10	54	23.79	23.75	16	134,243	0.01%
2020/08/12	110	24.03	300	23.98	23.95	-190	132,600	-0.14%	大買/大賣/鉅額交易
2020/08/11	119	25.41	67	25.44	25.00	52	129,839	0.04%	大買/
2020/08/10	109	25.56	141	25.38	25.30	-32	127,961	-0.03%	大買/大賣/
2020/08/07	377.1	25.88	158	26.59	25.60	219.1	125,363	0.17%	大買/大賣/鉅額交易
2020/08/06	267	26.37	232.4	26.15	26.60	34.6	120,302	0.03%	大買/大賣/
2020/08/05	63	24.65	132	24.88	24.90	-69	114,875	-0.06%	大賣/
2020/08/04	297	25.02	194.1	24.74	24.55	102.9	111,014	0.09%	大買/大賣/鉅額交易
2020/08/03	253.5	23.51	171	23.55	23.80	82.5	106,398	0.08%	大買/大賣/
2020/07/31	63	22.27	150	22.32	22.35	-87	101,253	-0.09%	大賣/
2020/07/30	92	22.32	222.4	22.20	22.20	-130.4	99,549	-0.13%	大賣/鉅額交易
2020/07/29	365	21.96	280.3	22.01	22.40	84.7	95,968	0.09%	大買/大賣/
2020/07/28	269	22.84	426	22.99	22.25	-157	91,652	-0.17%	大買/大賣/鉅額交易
2020/07/27	392.1	21.16	526.5	21.16	21.70	-134.4	82,739	-0.16%	大買/大賣/鉅額交易
2020/07/24	449	20.00	95	20.01	19.75	354	76,213	0.46%	大買/鉅額交易
2020/07/23	71	19.11	775.4	19.11	19.25	-704.4	70,753	-1.00%	大賣/鉅額交易
2020/07/22	66	17.29	54	17.36	17.50	12	66,088	0.02%
2020/07/21	93	17.07	199	17.16	17.15	-106	65,883	-0.16%	大賣/鉅額交易
2020/07/20	46	16.53	7	16.57	16.55	39	65,012	0.06%
2020/07/17	13	16.55	2	16.35	16.40	11	64,095	0.02%
2020/07/16	23	16.55	286	16.45	16.60	-263	64,152	-0.41%	大賣/鉅額交易
2020/07/15	17.5	16.29	7	16.29	16.00	10.5	62,618	0.02%
2020/07/14	71	16.87	4.4	16.75	16.80	66.6	62,775	0.11%
2020/07/13	2	16.90	170.8	16.89	17.05	-168.8	62,180	-0.27%	大賣/鉅額交易
2020/07/10	12	16.43	24	16.50	16.45	-12	61,684	-0.02%
2020/07/09	1	16.45	32	16.55	16.45	-31	62,170	-0.05%
2020/07/08	0	0.00	17	16.68	16.65	-17	63,075	-0.03%
2020/07/07	50	16.77	69	16.73	16.60	-19	62,881	-0.03%
2020/07/06	21	16.60	14	16.58	16.65	7	62,207	0.01%
2020/07/03	1	16.45	19	16.48	16.45	-18	62,278	-0.03%
2020/07/02	10	16.10	49.2	16.18	16.35	-39.2	62,516	-0.06%
2020/07/01	1	16.10	32	16.15	16.10	-31	62,902	-0.05%
2020/06/30	0	0.00	63	15.75	15.90	-63	62,954	-0.10%
2020/06/29	2	15.63	5	15.65	15.55	-3	63,526	0.00%
2020/06/24	15	15.66	40	15.63	15.75	-25	63,503	-0.04%
2020/06/23	43	15.50	0.3	15.45	15.45	42.7	63,514	0.07%
2020/06/22	30	15.45	32	15.41	15.70	-2	63,808	0.00%
2020/06/19	32	15.43	2	15.50	15.40	30	66,262	0.05%
2020/06/18	10	15.32	2.3	15.39	15.35	7.7	66,975	0.01%
2020/06/17	12.1	15.30	1.2	15.25	15.30	10.8	67,019	0.02%
2020/06/16	23	15.49	1	15.55	15.50	22	68,462	0.03%
2020/06/15	42	15.38	10	15.45	15.40	32	69,937	0.05%
2020/06/12	61	15.63	13	15.68	15.70	48	70,087	0.07%
2020/06/11	13	16.06	24	16.14	16.05	-11	70,867	-0.02%
2020/06/10	31	16.46	6	16.55	16.60	25	70,671	0.04%
2020/06/09	22	16.75	19	16.69	16.85	3	72,624	0.00%
2020/06/08	688	17.26	83	17.13	17.05	605	73,559	0.82%	大買/鉅額交易
2020/06/05	10	16.20	63	16.44	16.50	-53	72,417	-0.07%
2020/06/04	27	16.31	24	16.43	16.30	3	72,981	0.00%
2020/06/03	10	16.00	113	16.14	16.20	-103	72,786	-0.14%	大賣/鉅額交易
2020/06/02	9	15.74	69	15.76	15.85	-60	72,864	-0.08%
2020/06/01	2	15.70	18	15.66	15.65	-16	73,068	-0.02%
2020/05/29	0	0.00	30	15.33	15.45	-30	73,730	-0.04%
2020/05/28	60.2	15.20	11	15.34	15.35	49.2	74,379	0.07%
2020/05/27	6	15.14	0	0.00	15.10	6	75,122	0.01%
2020/05/26	0	0.00	14	15.19	15.20	-14	76,043	-0.02%
2020/05/25	17	15.00	1	15.00	15.10	16	76,439	0.02%
2020/05/22	13	15.06	8	15.09	15.10	5	76,771	0.01%
2020/05/21	13	15.16	55	15.16	15.30	-42	76,919	-0.05%
2020/05/20	41	14.94	13.6	15.01	14.85	27.4	76,698	0.04%
2020/05/19	68	15.10	0	0.00	14.95	68	76,400	0.09%
2020/05/18	20	15.21	7.5	15.17	15.10	12.5	75,995	0.02%
2020/05/15	3	15.23	0	0.00	15.40	3	76,035	0.00%
2020/05/14	14	15.46	2	15.35	15.35	12	76,167	0.02%
2020/05/13	15.2	15.41	15	15.53	15.60	0.2	76,364	0.00%
2020/05/12	2	15.45	3	15.53	15.45	-1	76,944	0.00%
2020/05/11	8	15.63	34	15.68	15.60	-26	77,596	-0.03%
2020/05/08	7	15.59	32	15.60	15.65	-25	78,108	-0.03%
2020/05/07	15	15.77	5	15.72	15.60	10	78,182	0.01%
2020/05/06	1	15.35	1	15.40	15.30	0	78,550	0.00%
2020/05/05	4	15.28	0	0.00	15.25	4	80,599	0.00%
2020/05/04	14	15.31	7	15.36	15.35	7	81,314	0.01%
2020/04/30	6	15.40	26	15.48	15.55	-20	81,695	-0.02%
2020/04/29	6	15.33	66	15.36	15.30	-60	81,874	-0.07%
2020/04/28	263	15.14	21	15.05	15.00	242	81,403	0.30%	大買/鉅額交易
2020/04/27	15	16.08	3	16.10	16.15	12	80,048	0.01%
2020/04/24	57	15.97	50	16.01	15.90	7	78,543	0.01%
2020/04/23	122	15.74	136	15.71	15.80	-14	77,286	-0.02%	大買/大賣/
2020/04/22	51	15.00	62	14.95	15.20	-11	75,120	-0.01%
2020/04/21	11	15.05	28	15.13	14.80	-17	74,865	-0.02%
2020/04/20	58	15.06	32	15.10	15.15	26	74,648	0.03%
2020/04/17	4	15.20	62	15.18	15.05	-58	74,265	-0.08%
2020/04/16	0	0.00	1	14.90	14.90	-1	73,090	0.00%
2020/04/15	41	15.04	70	15.13	15.10	-29	72,930	-0.04%
2020/04/14	19	14.96	17	15.01	15.15	2	72,657	0.00%
2020/04/13	120	14.70	42	14.70	14.80	78	72,138	0.11%	大買/
2020/04/10	31	14.30	0	0.00	14.30	31	71,312	0.04%
2020/04/09	5	14.30	12	14.35	14.20	-7	71,733	-0.01%
2020/04/08	5	14.19	13	14.24	14.20	-8	71,607	-0.01%
2020/04/07	8	14.05	2	14.13	14.15	6	71,126	0.01%
2020/04/06	1	13.95	3	14.00	14.10	-2	70,800	0.00%
2020/04/01	7	13.69	1	13.85	13.80	6	70,071	0.01%
2020/03/31	4	13.70	3	13.92	13.65	1	69,758	0.00%
2020/03/30	2	13.75	15.5	13.83	13.95	-13.5	68,762	-0.02%
2020/03/27	16	14.08	77	14.15	14.00	-61	68,543	-0.09%
2020/03/26	6	14.05	1	14.15	14.10	5	68,072	0.01%
2020/03/25	66	14.06	60	14.25	14.10	6	67,616	0.01%
2020/03/24	13	14.02	1	13.90	13.85	12	65,443	0.02%
2020/03/23	21	13.64	15	13.57	13.75	6	64,995	0.01%
2020/03/20	14	14.01	53.2	13.91	13.85	-39.2	65,609	-0.06%
2020/03/19	25.2	13.67	4	13.70	13.70	21.2	64,182	0.03%
2020/03/18	22.1	13.85	10	13.85	13.80	12.1	62,953	0.02%
2020/03/17	0	0.00	8	13.80	13.75	-8	63,999	-0.01%
2020/03/16	6	13.92	4	13.90	13.90	2	62,787	0.00%
2020/03/13	33	13.72	118	13.71	14.05	-85	62,351	-0.14%	大賣/
2020/03/12	126	14.18	9	14.28	14.35	117	59,958	0.20%	大買/鉅額交易
2020/03/11	8	14.99	36	14.95	14.80	-28	59,482	-0.05%
2020/03/10	8	14.99	4	14.93	14.95	4	62,360	0.01%
2020/03/09	17	15.00	0	0.00	15.05	17	64,150	0.03%
2020/03/06	12	15.50	0	0.00	15.45	12	63,632	0.02%
2020/03/05	15	15.79	31	15.88	15.70	-16	63,539	-0.03%
2020/03/04	8	15.73	31	15.63	15.80	-23	63,316	-0.04%
2020/03/03	25	15.47	1	15.75	15.50	24	62,472	0.04%
2020/03/02	6	15.30	0	0.00	15.25	6	61,686	0.01%
2020/02/27	16	15.33	0	0.00	15.30	16	62,945	0.03%
2020/02/26	14	15.61	19	15.70	15.60	-5	64,398	-0.01%
2020/02/25	32	15.93	3	15.85	15.90	29	64,107	0.05%
2020/02/24	16	15.87	4	15.85	15.80	12	64,165	0.02%
2020/02/21	6	16.05	0	0.00	16.05	6	64,377	0.01%
2020/02/20	31	16.35	3	16.37	16.30	28	64,428	0.04%
2020/02/19	1	16.10	0	0.00	16.10	1	64,719	0.00%
2020/02/18	72	16.15	0	0.00	16.15	72	64,882	0.11%
2020/02/17	0.1	16.40	11.2	16.49	16.40	-11.2	65,096	-0.02%
2020/02/14	18	16.54	0	0.00	16.50	18	64,968	0.03%
2020/02/13	2	16.80	7	17.07	16.85	-5	64,827	-0.01%
2020/02/12	1	16.90	18	16.88	16.90	-17	64,256	-0.03%
2020/02/11	0	0.00	10	16.61	16.70	-10	63,337	-0.02%
2020/02/10	1	16.50	0	0.00	16.40	1	62,858	0.00%
2020/02/07	1	16.30	39.6	16.38	16.35	-38.6	62,989	-0.06%
2020/02/06	1	16.05	15	16.13	16.25	-14	62,509	-0.02%
2020/02/05	2	15.48	22	15.51	15.50	-20	61,453	-0.03%
2020/02/04	0	0.00	20	15.23	15.20	-20	61,733	-0.03%
2020/02/03	11	14.21	0	0.00	15.00	11	62,172	0.02%
2020/01/31	0	14.90	4	14.95	14.90	-4	61,934	-0.01%
2020/01/30	13	15.05	0.4	15.00	15.10	12.7	61,854	0.02%
2020/01/20	3	16.10	0	0.00	16.05	3	59,946	0.01%
2020/01/16	24	16.04	5	16.09	16.15	19	61,668	0.03%
2020/01/14	6	16.10	20	16.35	16.25	-14	61,416	-0.02%
2020/01/13	5	16.15	0	0.00	16.05	5	60,610	0.01%
2020/01/10	0	0.00	8	16.04	16.15	-8	60,958	-0.01%
2020/01/09	0	0.00	11	16.11	16.05	-11	60,708	-0.02%
2020/01/08	29	15.83	0	0.00	15.75	29	60,347	0.05%
2020/01/07	26	15.93	1	16.00	16.00	25	60,145	0.04%
2020/01/06	12	16.04	20	16.05	16.05	-8	60,234	-0.01%
2020/01/03	3	16.30	9	16.28	16.30	-6	60,126	-0.01%
2020/01/02	1	16.50	1	16.60	16.55	0	59,670	0.00%
2019/12/31	1	16.45	48	16.49	16.45	-47	59,386	-0.08%
2019/12/30	0	0.00	10	16.50	16.55	-10	59,074	-0.02%
2019/12/27	0	0.00	8	16.65	16.70	-8	58,645	-0.01%
2019/12/26	3	16.45	6	16.45	16.55	-3	58,263	-0.01%
2019/12/24	0	0.00	2.6	16.58	16.55	-2.6	58,302	0.00%
2019/12/23	2	16.55	30	16.60	16.55	-28	58,723	-0.05%
2019/12/20	0	0.00	4	16.65	16.70	-4	58,687	-0.01%
2019/12/19	18	16.63	2	16.60	16.70	16	58,450	0.03%
2019/12/18	8	16.81	50	16.84	16.80	-42	57,912	-0.07%
2019/12/17	45.3	16.99	28	16.92	17.00	17.3	57,380	0.03%
2019/12/16	7	16.63	4	16.68	16.65	3	56,165	0.01%
2019/12/13	3	16.50	12	16.54	16.60	-9	55,271	-0.02%
2019/12/12	21.2	16.63	47.1	16.63	16.60	-25.9	54,342	-0.05%
2019/12/11	7	16.25	7	16.20	16.25	0	52,102	0.00%
2019/12/10	5	16.50	2	16.40	16.45	3	51,432	0.01%
2019/12/09	6	16.45	20.6	16.43	16.25	-14.6	50,851	-0.03%
2019/12/06	70	16.24	36	16.24	16.20	34	50,068	0.07%
2019/12/05	92	16.31	192.5	16.43	16.55	-100.5	48,465	-0.21%	大賣/
2019/12/04	32	15.76	73.2	15.78	15.85	-41.2	44,929	-0.09%
2019/12/03	0	0.00	25	15.26	15.35	-25	42,212	-0.06%
2019/12/02	9	15.15	7	15.15	15.10	2	42,021	0.00%
2019/11/29	5	14.98	10	14.95	14.95	-5	41,177	-0.01%
2019/11/28	6	15.13	10	15.15	15.10	-4	40,556	-0.01%
2019/11/27	46	15.25	6.1	15.25	15.20	39.9	40,534	0.10%
2019/11/26	36	15.24	15	15.28	15.20	21	40,022	0.05%
2019/11/25	49	15.28	128	15.09	15.00	-79	37,584	-0.21%	大賣/
2019/11/22	10	14.58	1	14.65	14.60	9	35,810	0.03%
2019/11/20	2	14.70	11	14.67	14.75	-9	35,330	-0.03%
2019/11/19	3	14.43	12	14.49	14.55	-9	34,855	-0.03%
2019/11/18	11	14.58	24	14.70	14.50	-13	34,652	-0.04%
2019/11/15	6	14.47	0	0.00	14.30	6	34,056	0.02%
2019/11/14	0	0.00	18	14.50	14.50	-18	33,776	-0.05%
2019/11/13	9	14.27	0	0.00	14.20	9	33,490	0.03%
2019/11/12	6	14.29	0	0.00	14.30	6	33,222	0.02%
2019/11/11	3	14.20	0	0.00	14.25	3	32,902	0.01%
2019/11/08	1	14.20	0	0.00	14.25	1	32,678	0.00%
2019/11/07	18	14.30	2	14.25	14.25	16	32,649	0.05%
2019/11/06	20	14.35	12	14.54	14.50	8	32,375	0.02%
2019/11/05	120	14.49	0	0.00	14.50	120	32,028	0.37%	大買/鉅額交易
2019/11/04	40	14.66	48.8	14.76	14.65	-8.8	31,829	-0.03%
2019/11/01	4	14.45	39.4	14.39	14.50	-35.4	30,939	-0.11%
2019/10/31	37	14.04	27	14.01	14.00	10	30,126	0.03%
2019/10/30	36	14.45	6	14.48	14.40	30	29,151	0.10%
2019/10/29	5	14.55	27	14.52	14.50	-22	29,072	-0.08%
2019/10/28	5	14.30	1	14.25	14.25	4	28,678	0.01%
2019/10/25	11	14.35	1	14.45	14.40	10	28,677	0.03%
2019/10/24	80	14.73	310	14.62	14.55	-230	29,021	-0.79%	大賣/鉅額交易
2019/10/23	0	0.00	2	14.03	14.05	-2	28,559	-0.01%
2019/10/22	7	13.97	31	14.00	14.00	-24	28,738	-0.08%
2019/10/21	0	0.00	1	13.95	13.90	-1	28,836	0.00%
2019/10/18	5	13.86	27	13.90	13.95	-22	29,156	-0.08%
2019/10/17	0	0.00	5	13.75	13.80	-5	28,861	-0.02%
2019/10/16	0	0.00	5	13.65	13.75	-5	28,904	-0.02%
2019/10/15	15	13.68	7	13.70	13.70	8	29,141	0.03%
2019/10/14	5	13.50	41	13.52	13.50	-36	29,439	-0.12%
2019/10/09	6	13.24	0	0.00	13.15	6	29,734	0.02%
2019/10/07	2	13.35	3	13.35	13.35	-1	31,325	0.00%
2019/10/04	1	13.45	1	13.45	13.45	0	32,080	0.00%
2019/10/03	6	13.33	4	13.40	13.40	2	32,287	0.01%
2019/10/02	0	0.00	1.1	13.45	13.50	-1.1	32,361	0.00%
2019/10/01	0	0.00	12.1	13.61	13.65	-12.1	32,555	-0.04%
2019/09/27	0	0.00	8.8	13.49	13.40	-8.8	32,330	-0.03%
2019/09/26	39	13.77	9	13.88	13.60	30	32,347	0.09%
2019/09/25	1	13.50	0	0.00	13.60	1	31,787	0.00%
2019/09/23	0	0.00	11	13.75	13.70	-11	32,081	-0.03%
2019/09/20	0	0.00	4.7	13.69	13.80	-4.7	32,701	-0.01%
2019/09/19	0	0.00	11	13.61	13.60	-11	32,999	-0.03%
2019/09/18	0	0.00	2	13.65	13.55	-2	33,046	-0.01%
2019/09/17	30	13.50	2	13.40	13.55	28	33,172	0.08%
2019/09/16	2	13.68	1	13.70	13.60	1	33,610	0.00%
2019/09/12	1	13.75	0	0.00	13.70	1	33,943	0.00%
2019/09/11	0	0.00	13	13.65	13.70	-13	34,415	-0.04%
2019/09/10	0	0.00	2	13.65	13.60	-2	34,769	-0.01%
2019/09/09	10	13.60	13	13.60	13.60	-3	34,922	-0.01%
2019/09/06	0	0.00	11.5	13.60	13.55	-11.5	35,167	-0.03%
2019/09/05	1	13.50	7	13.60	13.60	-6	36,068	-0.02%
2019/09/04	17	13.48	33	13.53	13.60	-16	36,117	-0.04%
2019/09/03	9	13.37	0	0.00	13.20	9	35,943	0.03%
2019/09/02	0	0.00	3	13.40	13.35	-3	36,190	-0.01%
2019/08/30	3	13.25	21	13.45	13.45	-18	36,560	-0.05%
2019/08/27	1	13.10	2	13.23	13.05	-1	37,310	0.00%
2019/08/26	4	13.04	2	13.05	13.00	2	36,806	0.01%
2019/08/23	9	13.37	2	13.45	13.35	7	37,096	0.02%
2019/08/22	5	13.34	3	13.35	13.25	2	37,338	0.01%
2019/08/21	0	0.00	2	13.45	13.50	-2	38,340	-0.01%
2019/08/20	1	13.45	0	0.00	13.50	1	38,472	0.00%
2019/08/19	3	13.45	63	13.43	13.45	-60	38,550	-0.16%
2019/08/16	4	13.40	13	13.26	13.35	-9	38,945	-0.02%
2019/08/15	15.8	12.97	3	12.95	12.90	12.8	38,708	0.03%
2019/08/14	2	13.10	2	13.10	13.10	0	39,094	0.00%
2019/08/13	1	12.90	0	0.00	12.95	1	39,437	0.00%
2019/08/12	13	13.00	1	13.15	13.00	12	40,014	0.03%
2019/08/08	0	0.00	6	13.30	13.30	-6	40,174	-0.01%
2019/08/07	41	13.05	10	13.05	13.10	31	40,616	0.08%
2019/08/06	4	12.86	8	12.89	13.00	-4	41,236	-0.01%
2019/08/05	30	13.06	4	13.05	13.10	26	41,158	0.06%
2019/08/02	20	13.12	39	13.17	13.35	-19	41,056	-0.05%
2019/08/01	20	13.41	0	0.00	13.40	20	41,333	0.05%
2019/07/31	0	0.00	8	13.76	13.80	-8	41,589	-0.02%
2019/07/30	4	13.69	24	13.59	13.60	-20	41,547	-0.05%
2019/07/29	10	13.40	3	13.42	13.40	7	42,451	0.02%
2019/07/26	25	13.30	3	13.30	13.20	22	43,522	0.05%
2019/07/25	604	13.73	11	13.69	13.55	593	43,076	1.38%	大買/鉅額交易
2019/07/24	12	13.86	9	13.85	13.85	3	42,599	0.01%
2019/07/23	3	13.65	26	13.64	13.60	-23	43,191	-0.05%
2019/07/22	5	13.65	25.2	13.64	13.60	-20.2	46,313	-0.04%
2019/07/19	21	13.92	2	14.00	13.80	19	48,875	0.04%
2019/07/17	23	13.81	26	13.84	13.75	-3	49,204	-0.01%
2019/07/16	20.4	14.08	601	14.08	14.00	-580.6	49,068	-1.18%	大賣/鉅額交易
2019/07/15	52	14.70	10	14.79	14.90	42	48,366	0.09%
2019/07/12	236	14.70	14	14.61	14.60	222	48,061	0.46%	大買/鉅額交易
2019/07/11	11	14.70	142	14.84	14.95	-131	48,016	-0.27%	大賣/鉅額交易
2019/07/10	6	14.48	14	14.55	14.65	-8	47,017	-0.02%
2019/07/08	19	13.90	0.6	13.85	13.95	18.4	46,253	0.04%
2019/07/05	1	13.95	13	13.97	14.10	-12	47,321	-0.03%
2019/07/04	15	14.05	0	0.00	14.15	15	47,788	0.03%
2019/07/03	11	14.08	4	14.20	14.05	7	49,026	0.01%
2019/07/02	6	14.26	0	0.00	14.25	6	50,407	0.01%
2019/07/01	3	14.25	10.3	14.30	14.35	-7.3	50,484	-0.01%
2019/06/28	2	14.10	3	14.05	13.95	-1	50,026	0.00%
2019/06/27	26	14.06	11	14.02	14.00	15	49,866	0.03%
2019/06/26	7	13.80	30	13.84	13.80	-23	49,185	-0.05%
2019/06/25	10	13.70	3	13.75	13.70	7	48,518	0.01%
2019/06/24	0	0.00	3	13.62	13.75	-3	48,326	-0.01%
2019/06/21	5	13.65	7	13.63	13.70	-2	48,122	0.00%
2019/06/20	9	13.43	0	0.00	13.40	9	47,940	0.02%
2019/06/19	16	13.48	13	13.53	13.65	3	47,753	0.01%
2019/06/18	9	13.36	0	0.00	13.25	9	47,401	0.02%
2019/06/17	1	13.60	2	13.83	13.65	-1	47,025	0.00%
2019/06/14	5	13.64	14	13.65	13.70	-9	46,947	-0.02%
2019/06/13	1	13.70	27	13.75	13.75	-26	46,850	-0.06%
2019/06/12	1	13.45	19	13.49	13.55	-18	46,163	-0.04%
2019/06/11	0	0.00	13	13.41	13.40	-13	45,955	-0.03%
2019/06/10	0	0.00	34	13.21	13.30	-34	45,689	-0.07%
2019/06/06	5	13.00	12	13.05	13.05	-7	45,485	-0.02%
2019/06/05	0	0.00	69	13.00	12.90	-69	45,646	-0.15%
2019/06/04	9	13.05	0	0.00	13.00	9	45,688	0.02%
2019/06/03	0	0.00	9	13.04	13.20	-9	45,972	-0.02%
2019/05/31	0	0.00	9	12.86	12.90	-9	45,620	-0.02%
2019/05/30	54	12.72	2	12.75	12.75	52	45,499	0.11%
2019/05/29	0	0.00	12	12.28	12.60	-12	45,236	-0.03%
2019/05/28	11	12.46	67	12.52	12.45	-56	45,783	-0.12%
2019/05/27	16	12.88	0	0.00	12.80	16	44,866	0.04%
2019/05/24	0	0.00	8	12.99	12.95	-8	45,415	-0.02%
2019/05/23	16	12.91	1	12.85	12.85	15	45,609	0.03%
2019/05/22	5	13.00	8	12.97	13.00	-3	45,395	-0.01%
2019/05/21	0	0.00	7	12.73	12.95	-7	45,333	-0.02%
2019/05/20	9	12.78	10	12.75	12.75	-1	44,927	0.00%
2019/05/17	80	13.02	60	13.20	13.00	20	44,680	0.04%
2019/05/16	4	12.93	1	12.90	12.95	3	44,361	0.01%
2019/05/15	10	13.05	0	12.90	12.90	10	44,274	0.02%
2019/05/14	30	13.00	22	12.75	13.00	8	44,227	0.02%
2019/05/13	4	12.99	70	12.99	12.95	-66	44,264	-0.15%
2019/05/10	21	13.11	4	13.24	13.20	17	45,053	0.04%
2019/05/09	31	13.20	10	13.25	13.15	21	46,066	0.05%
2019/05/08	6	13.40	41	13.30	13.45	-35	45,661	-0.08%
2019/05/07	4	13.39	11.1	13.56	13.60	-7.1	45,337	-0.02%
2019/05/06	48	13.39	60	13.39	13.20	-12	45,164	-0.03%
2019/05/03	39	13.68	94	13.75	13.85	-55	43,809	-0.13%
2019/05/02	7	13.55	54	13.44	13.55	-47	42,513	-0.11%
2019/04/30	5	13.50	34	13.39	13.45	-29	42,220	-0.07%
2019/04/29	16	13.25	59	13.38	13.35	-43	42,178	-0.10%
2019/04/26	130	13.25	63.3	13.31	13.45	66.7	41,481	0.16%	大買/
2019/04/25	44	12.82	104	12.97	13.10	-60	38,536	-0.16%	大賣/
2019/04/24	12	12.00	0.6	11.90	11.95	11.4	35,954	0.03%
2019/04/23	10	11.90	20.2	11.90	11.95	-10.2	35,872	-0.03%
2019/04/22	24	11.96	0	0.00	11.90	24	35,840	0.07%
2019/04/19	5	12.10	2	12.10	12.10	3	35,759	0.01%
2019/04/18	27	12.07	0	0.00	12.00	27	35,864	0.08%
2019/04/17	7	12.31	15	12.25	12.20	-8	35,726	-0.02%
2019/04/16	10	12.10	7.3	12.10	12.10	2.7	35,067	0.01%
2019/04/15	10	12.10	0	0.00	12.05	10	35,074	0.03%
2019/04/12	25	12.14	10	12.20	12.20	15	35,422	0.04%
2019/04/11	21	12.25	13.1	12.42	12.10	7.9	35,956	0.02%
2019/04/10	23	12.20	29	12.22	12.25	-6	34,781	-0.02%
2019/04/09	7	12.13	58	12.21	12.30	-51	34,256	-0.15%
2019/04/08	33	11.98	60.1	11.84	11.90	-27.1	33,154	-0.08%
2019/04/03	20	11.60	10	11.65	11.55	10	31,607	0.03%
2019/04/02	30	11.60	1	11.60	11.60	29	31,439	0.09%
2019/04/01	4	11.55	0.4	11.55	11.55	3.6	31,542	0.01%
2019/03/29	5	11.65	0	11.60	11.65	5	31,407	0.02%
2019/03/28	0	0.00	2.2	11.62	11.65	-2.2	32,107	-0.01%
2019/03/27	11	11.65	0.2	11.60	11.65	10.8	32,459	0.03%
2019/03/25	10	11.65	25	11.80	11.65	-15	33,511	-0.04%
2019/03/22	25	11.73	10	11.73	11.80	15	33,677	0.04%
2019/03/21	1	11.65	10	11.65	11.60	-9	33,948	-0.03%
2019/03/20	0	0.00	0.6	11.55	11.55	-0.6	34,507	0.00%
2019/03/19	0	0.00	10	11.73	11.70	-10	34,849	-0.03%
2019/03/18	0	0.00	2	11.65	11.70	-2	35,136	-0.01%
2019/03/14	2	11.48	0	0.00	11.45	2	35,457	0.01%
2019/03/13	5	11.51	0	0.00	11.55	5	36,052	0.01%
2019/03/11	12	11.51	4	11.45	11.45	8	37,138	0.02%
2019/03/08	13	11.65	5	11.65	11.60	8	37,617	0.02%
2019/03/07	20	11.85	27	11.92	11.85	-7	38,987	-0.02%
2019/03/06	3	11.60	0	0.00	11.70	3	38,863	0.01%
2019/03/05	2	11.45	32	11.55	11.60	-30	39,432	-0.08%
2019/02/27	23	11.45	0	0.00	11.45	23	40,127	0.06%
2019/02/26	8	11.66	50	11.70	11.65	-42	39,536	-0.11%
2019/02/25	40	11.65	20	11.62	11.65	20	39,659	0.05%
2019/02/22	30	11.35	0	0.00	11.50	30	39,200	0.08%
2019/02/21	0	0.00	1	11.40	11.45	-1	39,132	0.00%
2019/02/20	14.1	11.40	0	0.00	11.40	14.1	39,426	0.04%
2019/02/19	0	0.00	40	11.50	11.45	-40	40,431	-0.10%
2019/02/18	52	11.50	2	11.50	11.45	50	41,654	0.12%
2019/02/15	0	0.00	14	11.40	11.40	-14	42,594	-0.03%
2019/02/14	6	11.19	42	11.29	11.30	-36	43,956	-0.08%
2019/02/13	25	11.06	30	11.00	11.10	-5	45,073	-0.01%
2019/02/12	17	10.96	27	11.02	11.10	-10	45,915	-0.02%
2019/02/11	78	10.91	12	11.10	10.85	66	47,306	0.14%
2019/01/30	85	11.36	0	0.00	11.35	85	47,633	0.18%
2019/01/29	8	11.83	20	11.93	12.00	-12	49,530	-0.02%
2019/01/28	5	11.82	10	11.85	11.85	-5	52,803	-0.01%
2019/01/25	12	11.80	19.4	11.88	11.95	-7.4	53,416	-0.01%
2019/01/24	0	0.00	15	11.65	11.70	-15	53,867	-0.03%
2019/01/23	1	11.55	5.3	11.63	11.55	-4.3	55,140	-0.01%
2019/01/22	6	11.68	0	0.00	11.70	6	56,239	0.01%
2019/01/21	7	11.59	42	11.68	11.70	-35	56,913	-0.06%
2019/01/18	5	11.35	29	11.40	11.40	-24	58,168	-0.04%
2019/01/17	3	11.25	0	0.00	11.25	3	58,918	0.01%
2019/01/16	2	11.23	40	11.35	11.30	-38	59,241	-0.06%
2019/01/15	0	0.00	48	11.25	11.25	-48	59,524	-0.08%
2019/01/14	0	0.00	1	11.10	11.10	-1	59,669	0.00%
2019/01/10	13	11.11	20	11.11	11.15	-7	60,990	-0.01%
2019/01/09	0	0.00	10	11.10	11.10	-10	61,333	-0.02%
2019/01/08	5	10.95	0	0.00	10.95	5	61,643	0.01%
2019/01/07	0	0.00	9	11.01	11.00	-9	62,061	-0.01%
2019/01/04	94	10.68	0	10.75	10.70	94	62,876	0.15%
2019/01/03	27	10.90	13	10.80	10.90	14	64,171	0.02%
2019/01/02	23	11.13	0	0.00	11.10	23	64,165	0.04%
2018/12/28	20	11.30	0	0.00	11.25	20	64,212	0.03%
2018/12/27	5	11.25	2	11.33	11.25	3	64,889	0.00%
2018/12/26	7	11.21	1	11.15	11.20	6	65,347	0.01%
2018/12/25	1	11.10	0	0.00	11.15	1	65,435	0.00%
2018/12/24	0	0.00	1	11.30	11.20	-1	65,497	0.00%
2018/12/22	2	11.30	0	0.00	11.25	2	65,269	0.00%
2018/12/21	1	11.30	25	11.42	11.40	-24	65,494	-0.04%
2018/12/20	6	11.40	0	0.00	11.30	6	64,862	0.01%
2018/12/19	1	11.35	1	11.40	11.30	0	64,625	0.00%
2018/12/18	1	11.30	2	11.30	11.20	-1	64,141	0.00%
2018/12/17	2	11.43	50	11.49	11.40	-48	64,161	-0.07%
2018/12/14	15	11.35	10	11.35	11.35	5	63,758	0.01%
2018/12/13	12	11.46	19	11.47	11.50	-7	63,552	-0.01%
2018/12/12	2	11.20	24	11.34	11.30	-22	62,974	-0.03%
2018/12/11	65	11.03	0	0.00	11.00	65	62,609	0.10%
2018/12/07	35	11.22	0	0.00	11.20	35	62,545	0.06%
2018/12/06	24	11.30	10	11.40	11.30	14	62,460	0.02%
2018/12/05	5	11.55	2	11.65	11.55	3	62,709	0.00%
2018/12/04	4	11.80	5	11.85	11.80	-1	64,067	0.00%
2018/12/03	11	11.75	10	11.71	11.70	1	63,961	0.00%
2018/11/30	14	11.50	0	0.00	11.55	14	63,342	0.02%
2018/11/29	2.4	11.68	8	11.69	11.50	-5.6	62,078	-0.01%
2018/11/28	80	11.80	13	11.78	11.75	67	61,492	0.11%
2018/11/27	15	11.50	2	11.75	11.75	13	61,005	0.02%
2018/11/26	31	11.49	10	11.47	11.50	21	60,914	0.03%
2018/11/23	1.1	11.19	1	11.20	11.15	0.1	60,631	0.00%
2018/11/22	2	11.10	10.7	11.16	11.20	-8.7	60,615	-0.01%
2018/11/21	2	11.05	1	11.05	11.00	1	60,377	0.00%
2018/11/20	0	0.00	2.1	10.98	11.00	-2.1	60,254	0.00%
2018/11/19	5	11.00	9	11.00	11.10	-4	60,101	-0.01%
2018/11/16	26	11.11	24	11.10	11.00	2	59,556	0.00%
2018/11/15	3	11.08	177	11.07	11.20	-174	58,804	-0.30%	大賣/鉅額交易
2018/11/14	5	10.59	6	10.78	10.80	-1	58,675	0.00%
2018/11/13	46	10.49	68	10.51	10.45	-22	58,016	-0.04%
2018/11/12	45	10.55	24	10.64	10.70	21	56,670	0.04%
2018/11/09	32	10.59	23	10.59	10.60	9	55,704	0.02%
2018/11/08	40	10.85	17.6	10.89	10.85	22.4	54,920	0.04%
2018/11/07	10	10.97	1.6	11.04	10.95	8.4	52,824	0.02%
2018/11/06	175	10.86	16	10.88	10.90	159	52,067	0.31%	大買/鉅額交易
2018/11/05	107	10.83	34	10.84	10.75	73	49,438	0.15%	大買/
2018/11/02	3	11.77	1	11.85	11.90	2	46,726	0.00%
2018/11/01	45	11.87	0	0.00	11.95	45	46,357	0.10%
2018/10/31	10	11.80	2	11.75	11.80	8	45,745	0.02%
2018/10/30	25	11.70	14	11.68	11.70	11	45,289	0.02%
2018/10/29	45	11.70	20	11.65	11.60	25	45,018	0.06%
2018/10/26	26	11.74	0	0.00	11.70	26	44,527	0.06%
2018/10/25	26	12.22	20	12.10	12.30	6	42,800	0.01%
2018/10/24	16	12.81	1	12.95	12.65	15	43,551	0.03%
2018/10/23	23	12.78	20	12.88	12.75	3	43,497	0.01%
2018/10/22	14	13.13	1	13.20	13.10	13	43,674	0.03%
2018/10/19	27	13.16	0	0.00	13.30	27	46,222	0.06%
2018/10/18	8	13.31	0	0.00	13.25	8	46,155	0.02%
2018/10/17	4	13.44	5	13.50	13.60	-1	46,717	0.00%
2018/10/16	19.3	13.36	50	13.29	13.20	-30.7	47,641	-0.06%
2018/10/15	22	13.50	1	13.40	13.35	21	48,354	0.04%
2018/10/12	32	13.70	20	13.90	13.65	12	48,581	0.02%
2018/10/11	14	13.79	0	0.00	13.75	14	48,376	0.03%
2018/10/09	5	14.55	0	0.00	14.80	5	46,921	0.01%
2018/10/08	1	14.80	0	0.00	14.80	1	46,698	0.00%
2018/10/05	13	14.95	0	0.00	14.70	13	46,994	0.03%
2018/10/04	8	15.10	7	15.11	15.10	1	47,301	0.00%
2018/10/03	3	15.50	0	0.00	15.50	3	47,153	0.01%
2018/09/28	5	15.95	5	16.00	16.15	0	49,523	0.00%
2018/09/26	0	0.00	31	15.85	15.90	-31	51,336	-0.06%
2018/09/25	20	15.70	1	15.90	15.65	19	52,537	0.04%
2018/09/21	0	0.00	2	15.70	15.85	-2	54,935	0.00%
2018/09/19	0	0.00	1	15.65	15.60	-1	55,833	0.00%
2018/09/18	4	15.30	0	0.00	15.30	4	55,809	0.01%
2018/09/17	5	15.60	1	15.70	15.60	4	55,895	0.01%
2018/09/14	11	15.69	20	15.70	15.70	-9	56,575	-0.02%
2018/09/13	1	15.40	1	15.60	15.60	0	56,850	0.00%
2018/09/12	45	15.55	18	15.64	15.40	27	57,766	0.05%
2018/09/11	27.6	15.58	0	0.00	15.65	27.6	58,683	0.05%
2018/09/10	6	15.70	0	0.00	15.55	6	59,152	0.01%
2018/09/07	15	16.40	0	0.00	16.30	15	60,179	0.02%
2018/09/06	4	16.81	0	0.00	16.90	4	65,175	0.01%
2018/09/05	14	17.04	0	0.00	17.00	14	67,600	0.02%
2018/09/03	18	17.16	1	17.15	17.10	17	68,928	0.02%
2018/08/31	20	17.13	20.9	17.30	17.35	-0.9	69,151	0.00%
2018/08/30	12	17.43	10	17.35	17.35	2	69,126	0.00%
2018/08/29	11	17.54	0	0.00	17.55	11	69,262	0.02%
2018/08/28	0	0.00	36	17.59	17.50	-36	69,342	-0.05%
2018/08/27	39	17.34	6	17.40	17.40	33	69,803	0.05%
2018/08/24	13	17.30	0	0.00	17.30	13	71,036	0.02%
2018/08/23	3	17.48	10	17.60	17.65	-7	71,511	-0.01%
2018/08/22	78	17.66	0	0.00	17.50	78	71,751	0.11%
2018/08/21	14	17.76	35	17.92	18.00	-21	71,639	-0.03%
2018/08/20	2	17.50	13	17.53	17.55	-11	70,717	-0.02%
2018/08/17	0	0.00	19	17.16	17.20	-19	70,309	-0.03%
2018/08/16	1	16.75	2.2	17.08	17.15	-1.2	70,149	0.00%
2018/08/15	24	17.03	0	0.00	16.95	24	70,270	0.03%
2018/08/14	8	17.30	4	17.35	17.40	4	69,527	0.01%
2018/08/13	43	17.45	0	0.00	17.30	43	69,424	0.06%
2018/08/10	9	17.93	1.1	17.94	17.95	7.9	68,927	0.01%
2018/08/09	2	17.80	15	17.95	17.85	-13	68,630	-0.02%
2018/08/08	0	0.00	101	17.95	17.95	-101	68,153	-0.15%	大賣/鉅額交易
2018/08/07	6	17.76	2	17.85	17.85	4	67,885	0.01%
2018/08/06	0	0.00	3	17.98	17.95	-3	67,843	0.00%
2018/08/03	2	17.55	37	17.65	17.70	-35	67,199	-0.05%
2018/08/02	0	0.00	6.2	17.33	17.30	-6.2	67,009	-0.01%
2018/08/01	6	17.25	0	0.00	17.40	6	66,916	0.01%
2018/07/31	5	17.31	38	17.36	17.55	-33	67,072	-0.05%
2018/07/30	32	17.08	44	17.20	17.20	-12	65,889	-0.02%
2018/07/27	7	17.41	23	17.40	17.30	-16	65,851	-0.02%
2018/07/26	159	17.29	23	17.45	17.50	136	66,639	0.20%	大買/鉅額交易
2018/07/25	0	0.00	4.2	18.22	18.20	-4.2	64,381	-0.01%
2018/07/24	3	18.17	7	18.23	18.20	-4	64,159	-0.01%
2018/07/23	21	18.25	17	18.39	18.25	4	64,260	0.01%
2018/07/20	26	17.90	2	17.90	17.85	24	63,326	0.04%
2018/07/19	14	17.64	23	17.71	17.60	-9	62,664	-0.01%
2018/07/18	0	0.00	10	17.64	17.40	-10	62,013	-0.02%
2018/07/17	29	17.20	21	17.17	17.25	8	61,422	0.01%
2018/07/16	0	0.00	1	17.45	17.25	-1	61,815	0.00%
2018/07/13	10	17.36	12	17.40	17.40	-2	61,942	0.00%
2018/07/12	0	0.00	47	17.42	17.45	-47	61,850	-0.08%
2018/07/11	27	16.85	0	0.00	16.90	27	60,853	0.04%
2018/07/10	14.4	16.99	1	17.00	17.00	13.4	60,529	0.02%
2018/07/09	19	17.62	2	17.60	17.65	17	59,962	0.03%
2018/07/06	23	17.58	2	17.60	17.60	21	59,385	0.04%
2018/07/05	2	17.90	1	17.80	17.95	1	59,016	0.00%
2018/07/04	8	18.01	24	18.34	17.95	-16	58,757	-0.03%
2018/07/03	1	17.85	56.4	17.99	17.95	-55.4	57,422	-0.10%
2018/07/02	67	18.11	48	18.20	18.20	19	56,258	0.03%
2018/06/28	53	17.21	5	17.30	16.95	48	53,852	0.09%
2018/06/27	14	17.70	16	17.80	17.60	-2	53,174	0.00%
2018/06/26	8	17.46	0	0.00	17.60	8	52,923	0.02%
2018/06/25	9	17.55	12	17.66	17.80	-3	52,739	-0.01%
2018/06/22	4	17.38	9	17.53	17.80	-5	53,187	-0.01%
2018/06/21	14	17.81	22	17.94	17.65	-8	52,681	-0.02%
2018/06/20	15	17.98	58	18.00	18.05	-43	52,687	-0.08%
2018/06/19	49	18.29	5	18.24	18.20	44	51,601	0.09%
2018/06/15	30	18.10	40	18.17	18.65	-10	50,388	-0.02%
2018/06/14	96	18.29	23	18.21	18.10	73	49,150	0.15%
2018/06/13	49	18.00	278.1	18.34	18.50	-229.1	46,575	-0.49%	大賣/鉅額交易
2018/06/12	10	16.88	19	16.97	16.85	-9	41,408	-0.02%
2018/06/11	20	16.65	45.2	16.67	16.80	-25.2	38,897	-0.06%
2018/06/08	8	16.50	0	0.00	16.40	8	37,739	0.02%
2018/06/07	1	16.60	2	16.50	16.60	-1	37,927	0.00%
2018/06/06	11	16.45	0	16.40	16.40	11	38,180	0.03%
2018/06/05	2	16.45	21	16.50	16.50	-19	40,335	-0.05%
2018/06/04	30	16.40	0	0.00	16.50	30	42,970	0.07%
2018/06/01	0	0.00	1	16.45	16.45	-1	42,806	0.00%
2018/05/31	0	0.00	45.1	16.57	16.65	-45.1	42,565	-0.11%
2018/05/30	10	16.35	12	16.30	16.40	-2	41,259	0.00%
2018/05/29	1	16.40	3	16.55	16.45	-2	40,752	0.00%
2018/05/28	25	16.28	13.4	16.31	16.40	11.6	40,719	0.03%
2018/05/25	0	0.00	21	16.25	16.25	-21	40,569	-0.05%
2018/05/24	0	0.00	0.2	16.15	16.20	-0.2	40,466	0.00%
2018/05/23	1	16.20	1	16.25	16.20	0	40,673	0.00%
2018/05/22	9	16.28	19	16.47	16.20	-10	40,735	-0.02%
2018/05/21	0	0.00	6	16.08	16.05	-6	40,940	-0.01%
2018/05/18	1	16.00	7	16.01	16.05	-6	41,616	-0.01%
2018/05/17	6	16.18	0	0.00	16.05	6	42,621	0.01%
2018/05/16	26	16.25	9	16.34	16.30	17	42,780	0.04%
2018/05/15	0	0.00	11	16.41	16.45	-11	43,123	-0.03%
2018/05/14	0	0.00	26	16.18	16.40	-26	44,254	-0.06%
2018/05/11	19	16.20	49	16.15	16.15	-30	44,324	-0.07%
2018/05/10	17	16.08	1	16.00	15.95	16	44,712	0.04%
2018/05/09	1	16.25	44	16.23	16.20	-43	44,941	-0.10%
2018/05/08	0	0.00	2	15.78	15.85	-2	45,164	0.00%
2018/05/07	47	15.81	2	15.83	15.65	45	45,297	0.10%
2018/05/04	0	0.00	7	16.32	16.00	-7	45,609	-0.02%
2018/05/03	12	16.06	6	16.20	16.05	6	46,055	0.01%
2018/05/02	32	16.45	41	16.57	16.25	-9	47,853	-0.02%
2018/04/30	2	15.70	90.5	15.97	16.00	-88.5	47,249	-0.19%
2018/04/27	13	15.72	7.8	15.85	15.70	5.2	48,718	0.01%
2018/04/26	7	15.46	32	15.75	15.70	-25	48,783	-0.05%
2018/04/25	1	15.35	2	15.35	15.50	-1	48,010	0.00%
2018/04/24	1	15.20	4.6	15.45	15.35	-3.6	47,840	-0.01%
2018/04/23	1	15.65	0	0.00	15.55	1	47,317	0.00%
2018/04/19	10	15.95	38	15.87	15.85	-28	47,214	-0.06%
2018/04/18	0	0.00	31	15.57	15.60	-31	47,094	-0.07%
2018/04/13	0.2	15.35	5	15.46	15.40	-4.8	47,719	-0.01%
2018/04/12	0	0.00	10	15.45	15.45	-10	48,192	-0.02%
2018/04/11	0	0.00	70	15.48	15.40	-70	48,436	-0.14%
2018/04/10	11	15.29	15	15.35	15.30	-4	48,471	-0.01%
2018/04/09	21	15.34	8	15.31	15.25	13	48,658	0.03%
2018/04/03	0	0.00	22	15.40	15.40	-22	48,246	-0.05%
2018/04/02	10	15.45	6	15.55	15.45	4	48,379	0.01%
2018/03/31	0	0.00	19	15.52	15.50	-19	48,238	-0.04%
2018/03/30	14	15.40	1	15.40	15.40	13	48,214	0.03%
2018/03/29	0	0.00	2	15.20	15.30	-2	48,204	0.00%
2018/03/28	1	15.45	24	15.44	15.40	-23	47,721	-0.05%
2018/03/27	14	15.53	110.9	15.49	15.55	-96.8	47,941	-0.20%	大賣/
2018/03/26	20	15.10	1	15.15	15.15	19	47,553	0.04%
2018/03/23	1	15.00	31	15.13	15.20	-30	47,382	-0.06%
2018/03/22	0.3	15.20	4	15.30	15.25	-3.7	46,899	-0.01%
2018/03/20	10	15.15	5	15.18	15.20	5	47,238	0.01%
2018/03/19	0	0.00	11	15.21	15.25	-11	47,551	-0.02%
2018/03/16	0	0.00	3	15.05	15.20	-3	47,298	-0.01%
2018/03/15	17	15.06	4	15.15	15.10	13	46,920	0.03%
2018/03/14	14	15.14	52	15.10	15.10	-38	47,026	-0.08%
2018/03/13	4	15.18	61	15.19	15.25	-57	47,142	-0.12%
2018/03/12	3	15.23	92.5	15.30	15.25	-89.5	47,420	-0.19%
2018/03/09	36	15.39	14	15.40	15.10	22	47,438	0.05%
2018/03/08	10	15.15	90	15.34	15.45	-80	44,986	-0.18%
2018/03/07	0	0.00	1	14.10	14.05	-1	42,274	0.00%
2018/03/06	0	0.00	7	14.18	14.15	-7	42,517	-0.02%
2018/03/05	1	13.90	13	13.90	13.90	-12	43,161	-0.03%
2018/03/02	7	13.91	0	0.00	14.00	7	43,365	0.02%
2018/03/01	39	13.95	0	0.00	14.00	39	43,342	0.09%
2018/02/27	13	14.25	0	0.00	14.15	13	43,319	0.03%
2018/02/26	0	14.10	0	0.00	14.10	0	43,333	0.00%
2018/02/23	0	0.00	7.3	14.11	14.15	-7.3	43,532	-0.02%
2018/02/22	10	14.00	0	0.00	13.95	10	44,258	0.02%
2018/02/21	35	14.02	4	14.08	14.10	31	45,318	0.07%
2018/02/12	2	13.90	0	0.00	13.85	2	45,211	0.00%
2018/02/09	11	13.95	1	14.10	14.05	10	44,669	0.02%
2018/02/08	11	14.15	6	14.20	14.15	5	43,708	0.01%
2018/02/07	1	14.25	19	14.16	14.20	-18	43,641	-0.04%
2018/02/06	43	13.96	3	14.00	13.95	40	43,281	0.09%
2018/02/05	9	14.38	1	14.30	14.40	8	41,960	0.02%
2018/02/02	10	14.50	18	14.51	14.55	-8	41,965	-0.02%
2018/02/01	10	14.30	10	14.55	14.40	0	42,587	0.00%
2018/01/31	18	14.26	15	14.25	14.25	3	42,179	0.01%
2018/01/30	7	14.46	0	0.00	14.45	7	41,440	0.02%
2018/01/29	23	14.60	51	14.70	14.55	-28	41,629	-0.07%
2018/01/26	19	14.57	2	14.60	14.60	17	40,979	0.04%
2018/01/25	60	14.76	36	14.87	14.50	24	39,992	0.06%
2018/01/24	2	14.40	10.2	14.46	14.40	-8.2	37,730	-0.02%
2018/01/23	29	14.54	104.3	14.43	14.60	-75.3	37,511	-0.20%	大賣/
2018/01/22	100	14.03	0.9	14.00	14.00	99.1	35,844	0.28%
2018/01/19	15	14.07	15	14.14	14.20	0	35,161	0.00%
2018/01/18	44	14.35	14	14.31	14.30	30	36,045	0.08%
2018/01/17	22	14.32	0	0.00	14.30	22	35,749	0.06%
2018/01/16	20	14.20	1.4	14.29	14.30	18.6	35,618	0.05%
2018/01/15	20	14.25	10.4	14.25	14.30	9.6	35,692	0.03%
2018/01/12	3	14.25	36	14.21	14.20	-33	36,062	-0.09%
2018/01/11	60	14.01	3	14.03	14.00	57	36,075	0.16%
2018/01/10	37	14.26	4	14.20	14.20	33	35,791	0.09%
2018/01/09	0	0.00	12	14.74	14.75	-12	35,292	-0.03%
2018/01/08	22	14.65	4	14.66	14.70	18	35,563	0.05%
2018/01/05	61	14.43	10	14.50	14.55	51	35,936	0.14%
2018/01/04	33	14.33	36	14.34	14.35	-3	36,003	-0.01%
2018/01/03	6	14.53	60.9	14.50	14.40	-54.9	36,672	-0.15%