聯電 (2303)-致和券商分點個股進出

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
52.1
漲跌
▼0.3
漲幅
-0.57%
成交量
44,224張
產業
上市半導體類股
5121人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯電 (2303)籌碼相關－致和券商分點個股進出

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

致和券商分點個股進出
致和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
2024/05/14	1	52.00	2	52.30	52.10	-1	67,128	0.00%
2024/05/13	1	51.50	9	52.01	52.40	-8	67,375	-0.01%
2024/05/10	0	0.00	7	51.97	52.20	-7	67,804	-0.01%
2024/05/09	2	51.70	9	51.78	51.90	-7	68,005	-0.01%
2024/05/08	0	0.00	23.3	51.80	51.90	-23.3	68,434	-0.03%
2024/05/07	1	51.50	11	51.63	51.60	-10	68,473	-0.01%
2024/05/06	0	0.00	4.6	51.73	51.70	-4.6	68,797	-0.01%
2024/05/03	11	51.10	14	51.36	51.40	-3	71,116	0.00%
2024/05/02	5	50.06	0	0.00	50.30	5	73,043	0.01%
2024/04/30	25	50.75	2	51.05	50.70	23	73,058	0.03%
2024/04/29	0	0.00	26	50.22	50.40	-26	73,076	-0.04%
2024/04/26	6	49.83	52	50.00	49.80	-46	73,602	-0.06%
2024/04/25	6	49.18	1	49.50	49.50	5	74,032	0.01%
2024/04/24	5	49.73	7	49.72	50.20	-2	74,458	0.00%
2024/04/23	9	48.82	2	49.05	48.70	7	76,035	0.01%
2024/04/22	9	48.66	5	48.60	48.90	4	76,048	0.01%
2024/04/19	46.4	49.18	4	48.98	49.10	42.4	75,161	0.06%
2024/04/18	5	50.14	0	0.00	50.20	5	73,577	0.01%
2024/04/17	12	50.39	6	50.35	50.30	6	73,397	0.01%
2024/04/16	50	50.68	0	0.00	50.10	50	73,238	0.07%
2024/04/15	11	51.64	4	51.65	51.60	7	72,653	0.01%
2024/04/12	5	52.60	7	52.70	52.70	-2	72,756	0.00%
2024/04/11	4	52.65	0	0.00	52.50	4	73,387	0.01%
2024/04/10	5	53.08	26	53.17	53.20	-21	73,396	-0.03%
2024/04/09	6	52.20	4	52.35	52.40	2	72,946	0.00%
2024/04/08	2	51.70	0	0.00	52.10	2	73,006	0.00%
2024/04/03	7.1	51.77	8	51.70	51.60	-0.9	73,239	0.00%
2024/04/02	2	52.10	4	52.35	52.10	-2	75,117	0.00%
2024/04/01	0	0.00	6	52.03	51.70	-6	77,903	-0.01%
2024/03/29	5	51.36	9	51.68	52.20	-4	77,954	-0.01%
2024/03/28	4	51.93	15	51.55	52.00	-11	76,207	-0.01%
2024/03/27	10	51.26	2	51.40	51.50	8	75,431	0.01%
2024/03/26	8	51.39	48	51.34	51.70	-40	75,505	-0.05%
2024/03/25	8	51.74	13	51.89	51.80	-5	75,097	-0.01%
2024/03/22	38	52.36	28.5	52.59	52.40	9.5	74,879	0.01%
2024/03/21	18	53.47	4	53.25	53.30	14	74,276	0.02%
2024/03/20	91	53.68	115	53.55	52.90	-24	74,520	-0.03%	大賣/
2024/03/19	10	53.05	35.3	53.03	53.00	-25.3	73,230	-0.03%
2024/03/18	23	51.16	20	51.20	51.80	3	71,714	0.00%
2024/03/15	21.2	51.85	5	51.98	51.90	16.2	71,369	0.02%
2024/03/14	9	52.34	0	0.00	52.60	9	70,423	0.01%
2024/03/13	6	52.82	74.2	52.80	53.00	-68.2	69,729	-0.10%
2024/03/12	8	52.00	143	51.98	52.50	-135	68,243	-0.20%	大賣/鉅額交易
2024/03/11	174	51.67	19	51.65	51.60	155	67,427	0.23%	大買/鉅額交易
2024/03/08	45	52.00	203.5	52.17	51.90	-158.5	66,698	-0.24%	大賣/鉅額交易
2024/03/07	3	49.97	30.3	49.90	50.20	-27.3	62,693	-0.04%
2024/03/06	2	48.85	5	48.75	49.20	-3	61,659	0.00%
2024/03/05	24.5	48.57	0	0.00	48.75	24.5	62,278	0.04%
2024/03/04	0	0.00	3	48.73	48.85	-3	62,581	0.00%
2024/03/01	13	48.63	80	48.84	48.30	-67	63,049	-0.11%
2024/02/29	20	48.59	33	48.61	48.85	-13	63,443	-0.02%
2024/02/27	3	48.27	4	48.23	48.15	-1	63,773	0.00%
2024/02/26	50	47.95	9.5	48.04	48.00	40.5	64,159	0.06%
2024/02/23	21	48.46	0	0.00	48.15	21	64,491	0.03%
2024/02/22	10	48.57	1	48.60	48.60	9	64,698	0.01%
2024/02/21	91	48.82	0	0.00	48.50	91	65,535	0.14%
2024/02/20	6	49.40	11	49.32	49.25	-5	66,158	-0.01%
2024/02/19	14	48.93	0	0.00	49.15	14	66,110	0.02%
2024/02/16	16	48.93	0	0.00	48.85	16	66,859	0.02%
2024/02/15	1	49.00	0	0.00	49.20	1	66,927	0.00%
2024/02/05	15	48.13	4	48.15	48.10	11	66,721	0.02%
2024/02/02	40	48.74	4	48.68	48.55	36	66,104	0.05%
2024/02/01	3	48.75	0	0.00	49.05	3	65,646	0.00%
2024/01/31	6	49.11	1	49.05	49.00	5	65,526	0.01%
2024/01/30	4	49.79	6.1	49.63	49.60	-2.1	65,156	0.00%
2024/01/29	30	49.50	9	49.51	49.45	21	65,518	0.03%
2024/01/26	58	50.19	21	50.01	49.80	37	65,879	0.06%
2024/01/25	4	51.93	29	51.72	52.30	-25	63,715	-0.04%
2024/01/24	0	0.00	7.3	50.55	50.60	-7.3	61,359	-0.01%
2024/01/23	0	0.00	5	50.52	50.20	-5	61,082	-0.01%
2024/01/22	4	49.83	8	49.98	50.30	-4	60,811	-0.01%
2024/01/19	12	48.71	10	48.75	49.20	2	60,302	0.00%
2024/01/18	20.3	48.09	178	48.58	48.10	-157.7	60,777	-0.26%	大賣/鉅額交易
2024/01/17	123	49.21	1	49.05	48.60	122	60,163	0.20%	大買/鉅額交易
2024/01/16	0	0.00	2	50.60	50.80	-2	58,994	0.00%
2024/01/15	0	0.00	21	50.70	50.80	-21	58,940	-0.04%
2024/01/12	0	0.00	11	50.00	50.10	-11	60,049	-0.02%
2024/01/11	9	50.11	0	0.00	50.10	9	61,243	0.01%
2024/01/10	5	50.20	2	50.10	50.10	3	62,939	0.00%
2024/01/09	11	50.41	4	50.30	50.10	7	64,030	0.01%
2024/01/08	34	50.26	2	50.40	50.50	32	64,221	0.05%
2024/01/05	2	50.80	23	52.04	50.80	-21	63,859	-0.03%
2024/01/04	13	50.30	8	50.36	50.80	5	63,260	0.01%
2024/01/03	54	50.71	0	0.00	50.60	54	63,649	0.08%
2024/01/02	43	51.50	11	51.70	51.90	32	62,678	0.05%
2023/12/29	9	52.23	7	52.34	52.60	2	62,364	0.00%
2023/12/28	32.3	53.77	29	53.41	52.50	3.3	62,473	0.01%
2023/12/27	32	52.87	264.5	52.86	53.50	-232.5	60,284	-0.39%	大賣/鉅額交易
2023/12/26	2.3	50.93	32.4	50.65	50.80	-30.1	57,039	-0.05%
2023/12/25	1	49.95	8	50.11	50.20	-7	56,588	-0.01%
2023/12/22	0	0.00	2	49.60	50.00	-2	56,655	0.00%
2023/12/21	20	49.12	15	49.28	49.40	5	56,926	0.01%
2023/12/20	41.2	49.67	1.8	49.77	49.85	39.3	56,582	0.07%
2023/12/19	0	0.00	11	50.30	50.00	-11	56,166	-0.02%
2023/12/18	22	50.01	4	50.28	50.60	18	55,779	0.03%
2023/12/15	1	50.80	5	50.50	50.70	-4	55,304	-0.01%
2023/12/14	10	50.31	41	50.35	50.40	-31	54,273	-0.06%
2023/12/13	1	49.60	4	49.90	50.20	-3	54,124	-0.01%
2023/12/12	3	49.50	19	49.59	49.90	-16	54,014	-0.03%
2023/12/11	2	49.03	0	0.00	49.05	2	53,655	0.00%
2023/12/08	5	48.55	1	48.90	48.55	4	53,900	0.01%
2023/12/07	4	48.55	3.7	48.65	48.45	0.3	53,944	0.00%
2023/12/06	10	49.06	0	0.00	48.90	10	53,771	0.02%
2023/12/05	2	49.50	2	49.40	49.20	0	53,612	0.00%
2023/12/04	1	50.10	9	50.00	50.20	-8	53,277	-0.02%
2023/12/01	0	0.00	33	49.56	49.70	-33	53,189	-0.06%
2023/11/30	7	49.16	5	49.55	48.90	2	52,849	0.00%
2023/11/29	12	49.31	13	49.67	49.20	-1	51,770	0.00%
2023/11/28	150	49.27	20	49.25	49.05	130	51,238	0.25%	大買/鉅額交易
2023/11/27	25.7	50.31	22	50.27	49.50	3.7	50,966	0.01%
2023/11/24	4	50.50	21	50.97	50.30	-17	50,546	-0.03%
2023/11/22	0	0.00	17	49.99	50.00	-17	50,133	-0.03%
2023/11/21	20	50.10	11	50.36	50.30	9	49,710	0.02%
2023/11/20	17	50.22	11	50.45	50.30	6	49,228	0.01%
2023/11/17	10	49.67	61	49.53	49.75	-51	48,277	-0.11%
2023/11/16	5	48.75	5	48.77	48.80	0	46,914	0.00%
2023/11/15	3	48.83	45	48.96	49.10	-42	46,783	-0.09%
2023/11/14	8	48.43	6	48.47	48.55	2	46,177	0.00%
2023/11/13	3	48.92	17	49.20	48.95	-14	46,405	-0.03%
2023/11/10	3	48.23	16	48.44	48.55	-13	46,824	-0.03%
2023/11/09	1	48.25	2	48.25	48.60	-1	46,765	0.00%
2023/11/08	55	48.61	5	49.55	48.50	50	46,739	0.11%
2023/11/07	13	48.87	5	49.24	49.40	8	46,051	0.02%
2023/11/06	23	49.47	17	49.54	49.40	6	46,152	0.01%
2023/11/03	3	48.82	43	48.97	49.40	-40	45,578	-0.09%
2023/11/02	5	47.88	19	48.02	48.25	-14	45,131	-0.03%
2023/11/01	2	47.05	38	46.96	47.00	-36	44,734	-0.08%
2023/10/31	51	46.25	3	46.28	46.20	48	44,740	0.11%
2023/10/30	25	46.30	9	46.48	46.40	16	44,581	0.04%
2023/10/27	25	46.71	18	46.72	46.60	7	44,409	0.02%
2023/10/26	28.2	46.96	11	46.89	46.80	17.2	44,583	0.04%
2023/10/25	10	48.54	11.5	48.96	49.05	-1.5	43,762	0.00%
2023/10/24	24.5	47.93	38	48.01	48.30	-13.5	43,877	-0.03%
2023/10/23	1	48.60	34	48.70	48.60	-33	43,335	-0.08%
2023/10/20	76	49.29	32.1	49.34	48.70	44	43,167	0.10%
2023/10/19	35	48.68	59.1	49.12	49.30	-24.1	42,417	-0.06%
2023/10/18	16	48.69	56	48.82	48.45	-40	42,333	-0.09%
2023/10/17	22	48.17	96	47.94	48.20	-74	41,632	-0.18%
2023/10/16	6	47.09	68	47.26	47.15	-62	40,684	-0.15%
2023/10/13	19	47.05	12.5	46.89	47.00	6.5	40,088	0.02%
2023/10/12	12	46.56	7	46.94	47.00	5	40,182	0.01%
2023/10/11	0	0.00	67	46.41	46.90	-67	40,418	-0.17%
2023/10/05	5	44.65	7	44.94	45.15	-2	40,703	0.00%
2023/10/04	31	44.22	1	44.10	44.10	30	40,473	0.07%
2023/10/02	0	0.00	11	45.92	45.75	-11	40,401	-0.03%
2023/09/28	17	44.99	68	45.03	45.20	-51	40,655	-0.13%
2023/09/27	8	44.37	0	0.00	44.40	8	40,657	0.02%
2023/09/26	86.3	45.17	4.3	45.03	44.75	82	40,522	0.20%
2023/09/25	20	45.75	16	46.08	45.65	4	40,565	0.01%
2023/09/22	1	45.15	0	0.00	45.35	1	40,713	0.00%
2023/09/21	4	45.70	39	45.71	45.65	-35	41,037	-0.09%
2023/09/20	35	45.95	15	46.05	45.90	20	41,077	0.05%
2023/09/19	2	46.30	1	46.50	46.20	1	42,706	0.00%
2023/09/18	33	46.54	0	0.00	46.50	33	43,828	0.08%
2023/09/15	26	47.12	3	47.25	47.60	23	44,489	0.05%
2023/09/14	24	47.30	22	47.47	47.35	2	44,912	0.00%
2023/09/13	13	47.10	18	47.28	47.10	-5	45,178	-0.01%
2023/09/12	7.5	46.63	26	46.70	46.80	-18.5	45,848	-0.04%
2023/09/11	1	45.55	9	46.01	46.05	-8	46,517	-0.02%
2023/09/08	1	45.90	32	45.62	45.70	-31	46,937	-0.07%
2023/09/07	30	45.91	1	46.00	45.75	29	47,520	0.06%
2023/09/06	21	46.51	7	46.86	46.70	14	47,631	0.03%
2023/09/05	58	46.02	11	46.40	46.55	47	47,864	0.10%
2023/09/04	21.1	45.88	12	46.09	46.00	9.1	47,972	0.02%
2023/09/01	4	45.90	1	45.80	45.95	3	48,286	0.01%
2023/08/31	47	46.03	3	45.50	45.50	44	48,367	0.09%
2023/08/30	5	46.06	7	46.26	46.40	-2	47,763	0.00%
2023/08/29	5	45.38	2	45.43	45.30	3	47,760	0.01%
2023/08/28	7	45.31	99	44.85	44.80	-92	48,065	-0.19%
2023/08/25	40.2	43.63	0	0.00	43.50	40.2	48,382	0.08%
2023/08/24	0	0.00	31	44.21	44.35	-31	48,687	-0.06%
2023/08/23	6	43.20	0	0.00	43.40	6	49,413	0.01%
2023/08/22	23.8	43.55	9	44.00	43.60	14.8	50,899	0.03%
2023/08/21	26	43.68	0	0.00	43.65	26	51,292	0.05%
2023/08/18	21	43.89	27	44.18	43.80	-6	51,363	-0.01%
2023/08/17	36	42.84	19.5	43.18	43.60	16.5	51,423	0.03%
2023/08/16	73	44.17	0	0.00	43.75	73	51,756	0.14%
2023/08/15	5	45.05	0	0.00	45.45	5	51,372	0.01%
2023/08/14	16	45.00	20	45.00	45.00	-4	51,747	-0.01%
2023/08/11	0	0.00	5	45.50	45.35	-5	51,960	-0.01%
2023/08/10	20	45.15	3	45.25	45.15	17	52,309	0.03%
2023/08/09	4	45.50	1	45.65	45.60	3	52,419	0.01%
2023/08/08	53	45.85	8	45.65	45.55	45	52,596	0.09%
2023/08/07	8	46.48	2	46.50	46.40	6	52,111	0.01%
2023/08/04	13	46.39	8	46.43	46.50	5	52,100	0.01%
2023/08/02	7	46.69	49	47.30	46.65	-42	51,910	-0.08%
2023/08/01	0.1	46.90	1	46.90	47.00	-0.9	51,793	0.00%
2023/07/31	44	46.86	2	47.05	47.00	42	51,742	0.08%
2023/07/28	19	46.60	12	46.93	47.05	7	51,299	0.01%
2023/07/27	10.5	45.96	16	46.19	46.15	-5.5	50,951	-0.01%
2023/07/26	13	45.34	0	0.00	45.10	13	50,457	0.03%
2023/07/25	10	45.55	1	45.70	45.65	9	50,792	0.02%
2023/07/24	15	45.03	13	45.48	45.05	2	51,237	0.00%
2023/07/21	44	44.96	13	45.13	45.20	31	51,512	0.06%
2023/07/20	61.1	46.35	0	0.00	46.10	61.1	50,891	0.12%
2023/07/19	5	47.76	2	47.80	47.50	3	50,217	0.01%
2023/07/18	0.3	48.43	11	48.20	48.20	-10.7	50,068	-0.02%
2023/07/17	3	48.27	3	48.13	48.45	0	50,269	0.00%
2023/07/14	3	48.27	8	48.51	48.25	-5	50,198	-0.01%
2023/07/13	8	47.79	1	47.85	47.50	7	49,948	0.01%
2023/07/12	16	47.65	22	47.66	47.75	-6	49,589	-0.01%
2023/07/11	0	0.00	20	48.50	48.50	-20	49,285	-0.04%
2023/07/10	49	48.18	2	48.38	48.10	47	49,409	0.10%
2023/07/07	5	48.20	42	48.59	48.35	-37	49,440	-0.07%
2023/07/06	35.6	48.15	12	48.62	48.15	23.6	49,485	0.05%
2023/07/05	23	48.47	2	48.55	48.35	21	49,102	0.04%
2023/07/04	4	48.60	26	48.69	48.80	-22	48,930	-0.04%
2023/07/03	31.1	48.57	2	49.08	48.25	29.1	48,882	0.06%
2023/06/30	2	48.38	1	48.15	48.50	1	48,650	0.00%
2023/06/29	24.6	48.61	3	48.83	48.50	21.6	48,579	0.04%
2023/06/28	2	49.30	10	49.30	49.10	-8	48,786	-0.02%
2023/06/27	201.7	49.76	1	49.85	49.05	200.7	49,055	0.41%	大買/鉅額交易
2023/06/26	16	53.28	170	53.30	53.30	-154	47,546	-0.32%	大賣/鉅額交易
2023/06/21	2	53.15	9	53.77	53.90	-7	46,775	-0.01%
2023/06/20	0	0.00	1.3	53.98	53.70	-1.3	46,307	0.00%
2023/06/19	6	53.75	3	54.13	53.80	3	46,071	0.01%
2023/06/16	24.3	53.50	23	54.38	54.50	1.3	46,110	0.00%
2023/06/15	12.1	54.37	18	54.42	54.50	-5.9	45,776	-0.01%
2023/06/14	0.3	53.40	9.3	53.45	53.50	-9	46,053	-0.02%
2023/06/13	0.2	53.20	32	53.22	53.20	-31.8	45,842	-0.07%
2023/06/12	1	52.40	43.1	52.53	52.60	-42.1	45,704	-0.09%
2023/06/09	3	51.93	34.2	52.13	52.30	-31.2	46,070	-0.07%
2023/06/08	0	0.00	26	51.52	51.50	-26	46,038	-0.06%
2023/06/07	0	0.00	7	51.23	51.30	-7	46,155	-0.02%
2023/06/06	0	0.00	1	50.50	50.50	-1	47,160	0.00%
2023/06/05	20	50.85	9	50.94	50.90	11	47,397	0.02%
2023/06/02	2	51.10	32	51.23	51.40	-30	47,651	-0.06%
2023/06/01	46.1	50.59	0	0.00	50.80	46.1	47,768	0.10%
2023/05/31	0	0.00	20	51.65	51.80	-20	47,455	-0.04%
2023/05/30	1	51.70	37	51.65	51.60	-36	46,410	-0.08%
2023/05/29	15	52.01	29	51.73	51.20	-14	47,045	-0.03%
2023/05/26	12	49.89	75	50.11	50.40	-63	46,757	-0.13%
2023/05/25	15	48.80	8	48.90	48.90	7	45,807	0.02%
2023/05/24	1	49.10	23	49.01	49.15	-22	45,945	-0.05%
2023/05/23	0	0.00	12	48.87	48.90	-12	45,974	-0.03%
2023/05/22	60.4	48.84	0	0.00	48.90	60.4	46,090	0.13%
2023/05/19	46	49.91	31	50.00	50.00	15	45,463	0.03%
2023/05/18	0	0.00	40.5	50.06	50.20	-40.5	45,500	-0.09%
2023/05/17	10	49.22	5	49.04	49.25	5	45,719	0.01%
2023/05/16	12	48.79	26	48.88	48.80	-14	45,591	-0.03%
2023/05/15	16	48.03	2	48.00	48.10	14	45,954	0.03%
2023/05/12	13	49.17	0	0.00	48.70	13	46,241	0.03%
2023/05/11	13	49.17	0	0.00	49.20	13	46,538	0.03%
2023/05/10	11	49.50	0	0.00	49.45	11	47,649	0.02%
2023/05/09	0	0.00	1	49.85	49.95	-1	48,103	0.00%
2023/05/08	1	50.30	10	50.30	50.00	-9	48,795	-0.02%
2023/05/05	5	49.75	0	0.00	49.60	5	49,380	0.01%
2023/05/04	1	49.60	3	49.58	49.65	-2	50,924	0.00%
2023/05/03	0	0.00	9	49.89	49.95	-9	52,390	-0.02%
2023/05/02	0	0.00	3	49.45	49.85	-3	54,196	-0.01%
2023/04/28	0.5	49.20	21	49.65	49.10	-20.5	58,002	-0.04%
2023/04/27	13	48.79	8	49.08	48.85	5	59,081	0.01%
2023/04/26	4	48.28	20	48.18	48.40	-16	59,163	-0.03%
2023/04/25	38	49.02	6	48.81	48.50	32	59,177	0.05%
2023/04/24	46	49.58	4	49.43	49.60	42	59,153	0.07%
2023/04/21	23	50.56	17	51.26	50.10	6	59,515	0.01%
2023/04/20	15	50.81	1	50.90	50.70	14	60,371	0.02%
2023/04/19	29.5	51.43	3	51.60	51.20	26.5	61,721	0.04%
2023/04/18	1	52.00	2	52.55	52.10	-1	61,911	0.00%
2023/04/17	0	0.00	24	51.80	52.00	-24	61,725	-0.04%
2023/04/14	20	51.42	10	52.00	51.30	10	61,602	0.02%
2023/04/13	13	51.62	0	0.00	51.60	13	61,446	0.02%
2023/04/12	1	52.10	9	52.18	52.10	-8	61,319	-0.01%
2023/04/11	11	51.51	2	51.50	51.60	9	61,273	0.01%
2023/04/10	0	0.00	1	52.20	52.10	-1	61,424	0.00%
2023/04/07	11	52.49	5	52.50	52.40	6	61,520	0.01%
2023/03/31	0	0.00	12	52.68	52.90	-12	61,721	-0.02%
2023/03/30	1	51.80	26	52.04	52.10	-25	61,947	-0.04%
2023/03/29	37.5	51.71	4	51.48	51.50	33.5	62,236	0.05%
2023/03/28	5	52.28	5	52.32	52.20	0	62,542	0.00%
2023/03/27	3	52.37	8	52.79	53.00	-5	63,106	-0.01%
2023/03/24	23	52.92	16	53.09	53.10	7	64,133	0.01%
2023/03/23	59	52.98	5	53.14	53.30	54	64,055	0.08%
2023/03/22	1	53.40	22	53.33	53.50	-21	63,972	-0.03%
2023/03/21	10	52.60	12	53.31	52.80	-2	64,010	0.00%
2023/03/20	1	53.00	19	53.33	53.20	-18	63,684	-0.03%
2023/03/17	11	52.79	29.2	53.04	53.20	-18.2	63,549	-0.03%
2023/03/16	4	51.73	36.3	51.91	52.00	-32.3	63,275	-0.05%
2023/03/15	13	51.55	17	52.08	51.70	-4	63,887	-0.01%
2023/03/14	49	51.21	14	51.05	50.70	35	63,660	0.05%
2023/03/13	4	52.38	7.3	51.94	52.50	-3.3	63,199	-0.01%
2023/03/10	34	51.84	15	51.88	52.00	19	63,256	0.03%
2023/03/09	9.5	52.79	42	52.87	52.50	-32.5	63,730	-0.05%
2023/03/08	3.5	51.80	8.1	51.88	52.10	-4.6	63,064	-0.01%
2023/03/07	8.2	51.60	6	51.52	51.60	2.2	63,213	0.00%
2023/03/06	13	51.68	99	51.87	51.90	-86	63,796	-0.13%
2023/03/03	0.2	51.20	7	51.41	51.30	-6.8	63,470	-0.01%
2023/03/02	31.2	50.65	7	50.89	50.70	24.2	63,498	0.04%
2023/03/01	6	49.58	46.2	50.91	51.30	-40.2	63,593	-0.06%
2023/02/24	72	50.38	7	50.59	49.95	65	63,125	0.10%
2023/02/23	35	50.24	11	50.39	50.20	24	62,749	0.04%
2023/02/22	4.2	49.56	1	49.60	49.55	3.2	62,829	0.01%
2023/02/21	1	50.40	5	50.48	50.60	-4	63,543	-0.01%
2023/02/20	2	50.25	25	50.66	50.50	-23	65,229	-0.04%
2023/02/17	10	49.50	0	0.00	50.00	10	67,684	0.01%
2023/02/16	1	49.75	4.1	50.25	50.10	-3.1	69,167	0.00%
2023/02/15	1	49.80	3	50.07	49.90	-2	71,420	0.00%
2023/02/14	22	50.10	16.1	50.32	50.40	6	71,578	0.01%
2023/02/13	11	49.45	71.1	49.85	49.75	-60.1	72,621	-0.08%
2023/02/10	8	50.91	21	50.68	50.80	-13	72,705	-0.02%
2023/02/09	1	50.20	11	50.38	50.50	-10	72,930	-0.01%
2023/02/08	13	50.51	30	50.31	50.50	-17	72,529	-0.02%
2023/02/07	2.1	48.46	25	48.79	49.15	-22.9	71,599	-0.03%
2023/02/06	16	49.30	28	49.52	49.05	-12	71,350	-0.02%
2023/02/03	11	50.11	18.2	50.06	50.10	-7.2	70,869	-0.01%
2023/02/02	20	50.37	71	50.23	50.40	-51	70,674	-0.07%
2023/02/01	6	49.26	32.1	49.38	49.25	-26.1	69,674	-0.04%
2023/01/31	6	48.63	11	48.67	48.80	-5	69,277	-0.01%
2023/01/30	15	47.97	68.1	48.21	48.80	-53.1	68,718	-0.08%
2023/01/17	9	45.92	52.1	45.69	45.95	-43.1	65,912	-0.07%
2023/01/16	9	44.93	1	45.10	44.90	8	65,567	0.01%
2023/01/13	3	45.27	36	45.52	45.40	-33	65,969	-0.05%
2023/01/12	9	45.19	12	45.18	45.15	-3	66,748	0.00%
2023/01/11	6	45.24	10	45.30	45.15	-4	66,958	-0.01%
2023/01/10	11	44.85	51	44.85	45.00	-40	66,886	-0.06%
2023/01/09	14.2	44.36	41	43.92	44.50	-26.8	66,611	-0.04%
2023/01/06	13	42.38	19	42.00	42.40	-6	66,566	-0.01%
2023/01/05	1	41.25	16	41.73	41.25	-15	66,827	-0.02%
2023/01/04	10	41.13	7	41.55	41.05	3	67,740	0.00%
2023/01/03	0	0.00	31	41.38	41.40	-31	68,970	-0.04%
2022/12/30	29	40.90	0	0.00	40.70	29	69,173	0.04%
2022/12/29	6	40.68	0	0.00	40.75	6	69,611	0.01%
2022/12/28	24	41.06	3	40.75	40.80	21	70,633	0.03%
2022/12/27	5	41.85	6	42.22	41.85	-1	71,055	0.00%
2022/12/23	7	41.88	0	0.00	41.95	7	72,605	0.01%
2022/12/22	0	0.00	13	42.79	42.85	-13	72,816	-0.02%
2022/12/21	1	42.45	17	41.98	42.00	-16	73,160	-0.02%
2022/12/20	22	42.32	19	42.50	41.85	3	72,984	0.00%
2022/12/19	10	43.25	3	43.00	42.95	7	72,774	0.01%
2022/12/16	5	43.05	14	43.50	44.30	-9	72,147	-0.01%
2022/12/14	8	44.18	6	44.37	44.45	2	71,689	0.00%
2022/12/13	3	43.90	20	43.98	43.80	-17	71,500	-0.02%
2022/12/12	1	43.50	0	0.00	43.50	1	71,117	0.00%
2022/12/09	0.1	43.45	5	43.46	43.50	-4.9	71,659	-0.01%
2022/12/08	14	42.65	11.4	42.97	42.50	2.7	71,457	0.00%
2022/12/07	42	43.84	17	44.23	43.65	25	71,083	0.04%
2022/12/06	5	44.86	10	45.05	44.50	-5	70,474	-0.01%
2022/12/05	6	45.73	1	45.70	45.40	5	70,948	0.01%
2022/12/02	1	45.00	4	45.11	45.50	-3	71,065	0.00%
2022/12/01	11	46.11	5	45.69	45.60	6	71,111	0.01%
2022/11/30	11	44.35	13	44.72	45.80	-2	70,516	0.00%
2022/11/29	9	44.02	20	44.31	44.65	-11	70,966	-0.02%
2022/11/28	19	44.58	4	44.49	44.40	15	70,825	0.02%
2022/11/25	1	45.70	9	45.81	45.80	-8	70,190	-0.01%
2022/11/24	82	45.95	19	46.00	46.20	63	70,411	0.09%
2022/11/23	6	46.23	9	46.27	46.10	-3	70,364	0.00%
2022/11/22	0	0.00	30	45.86	46.10	-30	70,899	-0.04%
2022/11/21	4	45.71	16.2	45.74	45.65	-12.2	70,507	-0.02%
2022/11/18	17	46.11	13	46.42	45.60	4	70,432	0.01%
2022/11/17	1	44.35	25	44.65	45.60	-24	69,792	-0.03%
2022/11/16	53	45.85	28	45.46	45.25	25	69,233	0.04%
2022/11/15	35.2	46.23	119	46.24	46.60	-83.8	67,956	-0.12%	大賣/
2022/11/14	23	44.84	62	44.62	44.90	-39	65,288	-0.06%
2022/11/11	27	44.55	111	44.43	44.00	-84	63,764	-0.13%	大賣/
2022/11/10	1	41.65	11	41.50	41.65	-10	61,345	-0.02%
2022/11/09	10	41.17	39	41.04	41.45	-29	61,188	-0.05%
2022/11/08	11	40.23	24	40.39	40.15	-13	60,949	-0.02%
2022/11/07	1	39.75	24	40.02	40.05	-23	61,076	-0.04%
2022/11/04	2	38.70	1	38.80	38.90	1	61,185	0.00%
2022/11/03	12	38.92	2	39.00	39.00	10	61,675	0.02%
2022/11/02	1	39.35	14	39.30	39.35	-13	62,032	-0.02%
2022/11/01	15	39.14	0	0.00	39.05	15	62,539	0.02%
2022/10/31	6	39.19	3	39.10	39.10	3	64,566	0.00%
2022/10/28	25	38.42	0	0.00	38.30	25	64,934	0.04%
2022/10/27	11	38.35	17	38.72	39.25	-6	64,783	-0.01%
2022/10/26	25	38.56	6.1	38.09	38.10	19	64,467	0.03%
2022/10/25	24	39.58	14	39.95	39.45	10	63,463	0.02%
2022/10/24	13	40.07	21.8	39.94	39.40	-8.8	63,758	-0.01%
2022/10/21	15	39.35	16	39.21	39.05	-1	64,517	0.00%
2022/10/20	10	38.45	12	39.03	39.50	-2	64,802	0.00%
2022/10/19	0	0.00	12	38.52	38.20	-12	65,570	-0.02%
2022/10/18	0	0.00	74	38.51	38.25	-74	66,109	-0.11%
2022/10/17	81	37.34	2	37.90	37.75	79	66,884	0.12%
2022/10/14	20	38.56	39	38.40	38.70	-19	67,924	-0.03%
2022/10/13	10	36.71	21	36.72	36.40	-11	67,231	-0.02%
2022/10/12	0	0.00	21	36.30	36.70	-21	66,889	-0.03%
2022/10/11	50	35.74	7	35.87	35.40	43	67,061	0.06%
2022/10/07	31	38.19	2	38.30	38.05	29	66,992	0.04%
2022/10/06	2	38.68	7.1	38.64	38.95	-5.1	67,981	-0.01%
2022/10/05	9	38.70	22	38.52	38.30	-13	68,905	-0.02%
2022/10/04	2	36.88	21	37.33	37.70	-19	69,360	-0.03%
2022/10/03	4	35.50	15	35.32	35.35	-11	69,391	-0.02%
2022/09/30	15	35.57	4	35.44	35.75	11	70,286	0.02%
2022/09/29	2	36.58	3	36.82	36.55	-1	71,755	0.00%
2022/09/28	16	36.61	25	36.35	36.20	-9	72,673	-0.01%
2022/09/27	1	37.20	12	37.05	37.30	-11	72,864	-0.02%
2022/09/26	10	37.05	15	37.11	36.85	-5	73,987	-0.01%
2022/09/23	40	38.48	8	38.49	38.30	32	75,116	0.04%
2022/09/22	9	38.86	11	38.75	38.75	-2	76,345	0.00%
2022/09/21	15	39.60	6	39.35	39.60	9	76,558	0.01%
2022/09/20	0	0.00	1	40.30	40.15	-1	76,660	0.00%
2022/09/19	6	39.88	0	0.00	39.95	6	77,520	0.01%
2022/09/16	42	40.08	2	40.00	39.95	40	78,625	0.05%
2022/09/15	31	40.30	0	40.40	40.40	31	81,067	0.04%
2022/09/14	14	40.13	6	39.97	40.15	8	83,675	0.01%
2022/09/13	2	40.68	12	40.70	40.75	-10	84,943	-0.01%
2022/09/12	6	40.36	11	40.68	40.15	-5	86,336	-0.01%
2022/09/08	5	39.35	2	39.55	39.30	3	87,719	0.00%
2022/09/07	17	39.31	2	39.20	39.20	15	88,067	0.02%
2022/09/06	2	40.10	0	0.00	39.95	2	88,113	0.00%
2022/09/05	9	39.72	21	39.70	39.80	-12	88,579	-0.01%
2022/09/02	4	40.50	24	40.55	40.50	-20	88,449	-0.02%
2022/09/01	2	40.20	23	40.41	40.45	-21	88,335	-0.02%
2022/08/31	2	41.10	2	41.15	41.10	0	88,321	0.00%
2022/08/30	0	0.00	4	40.51	40.40	-4	88,719	0.00%
2022/08/29	24	39.64	5	39.77	39.95	19	89,126	0.02%
2022/08/26	54	41.73	0	0.00	41.30	54	89,332	0.06%
2022/08/25	5	41.37	4	41.45	41.40	1	89,453	0.00%
2022/08/24	2	41.18	0	0.00	40.90	2	89,728	0.00%
2022/08/23	15	40.92	1	40.90	40.80	14	90,635	0.02%
2022/08/22	14	41.93	0	0.00	41.85	14	90,560	0.02%
2022/08/19	1	42.80	2	42.93	43.00	-1	90,409	0.00%
2022/08/18	7	42.33	0.5	42.25	42.50	6.6	90,486	0.01%
2022/08/17	13	42.93	13	42.88	42.85	0	90,822	0.00%
2022/08/16	4	43.01	17	43.16	43.05	-13	91,227	-0.01%
2022/08/15	4.1	42.97	35	43.36	43.50	-31	91,178	-0.03%
2022/08/12	6	42.19	24	42.14	42.35	-18	90,654	-0.02%
2022/08/11	14	41.61	40	41.71	41.70	-26	90,916	-0.03%
2022/08/10	9.1	40.25	0	0.00	40.30	9.1	91,136	0.01%
2022/08/09	4	40.59	10	40.49	41.05	-6	91,634	-0.01%
2022/08/08	27.1	41.25	4	41.35	41.05	23.1	92,554	0.02%
2022/08/05	23	41.53	77	41.75	42.15	-54	92,613	-0.06%
2022/08/04	9	39.94	6	39.97	40.00	3	91,184	0.00%
2022/08/03	0.1	39.30	13	39.30	39.30	-13	91,270	-0.01%
2022/08/02	10.1	39.08	1	39.15	39.10	9.1	91,943	0.01%
2022/08/01	2	39.93	42	40.01	40.30	-40	91,812	-0.04%
2022/07/29	12	39.91	27	39.97	40.15	-15	92,473	-0.02%
2022/07/28	35	39.81	12	39.21	38.80	23	92,385	0.02%
2022/07/27	19	38.81	5	38.60	39.45	14	90,963	0.02%
2022/07/26	62	38.89	11	39.96	38.60	51	90,552	0.06%
2022/07/25	33	40.62	0	0.00	40.50	33	90,980	0.04%
2022/07/22	26	42.41	7	42.84	42.45	19	93,192	0.02%
2022/07/21	4	41.90	28	42.27	42.80	-24	93,101	-0.03%
2022/07/20	5	40.67	38	40.88	40.75	-33	91,669	-0.04%
2022/07/19	5	40.01	2.6	39.96	39.90	2.4	92,241	0.00%
2022/07/18	21.1	39.99	34	39.75	40.00	-12.9	92,149	-0.01%
2022/07/15	28.5	39.05	28	39.28	38.95	0.5	91,532	0.00%
2022/07/14	24.1	38.30	29	38.48	38.80	-4.9	91,037	-0.01%
2022/07/13	14	38.31	27	38.15	38.05	-13	90,434	-0.01%
2022/07/12	13	37.31	15	37.70	36.75	-2	89,725	0.00%
2022/07/11	23	38.78	89	38.72	38.60	-66	89,168	-0.07%
2022/07/08	28	40.01	32	40.39	39.70	-4	88,916	0.00%
2022/07/07	43	39.50	49	39.28	39.85	-6	88,585	-0.01%
2022/07/06	68	37.93	4	37.34	37.15	64	88,243	0.07%
2022/07/05	17.1	38.57	13	38.90	38.90	4.1	89,430	0.00%
2022/07/04	119	37.96	16	37.95	38.15	103	89,550	0.12%	大買/鉅額交易
2022/07/01	28	38.79	12	39.27	38.05	16	89,547	0.02%
2022/06/30	32.1	39.39	4	39.64	39.15	28.1	89,460	0.03%
2022/06/29	11.1	40.99	4	41.16	40.90	7.1	88,865	0.01%
2022/06/28	11	42.13	1	42.95	41.85	10	88,530	0.01%
2022/06/27	4	42.86	5	42.76	42.90	-1	88,711	0.00%
2022/06/24	20	42.08	7	41.91	41.60	13	87,878	0.01%
2022/06/23	67	42.27	28	42.16	42.00	39	86,915	0.04%
2022/06/22	223	46.02	10	45.29	44.10	213	84,205	0.25%	大買/鉅額交易
2022/06/21	26	48.22	191	48.57	49.30	-165	81,708	-0.20%	大賣/鉅額交易
2022/06/20	38	48.25	47	48.40	48.05	-9	80,592	-0.01%
2022/06/17	33	47.57	20	47.79	47.65	13	79,352	0.02%
2022/06/16	4	50.05	3	50.70	49.10	1	77,670	0.00%
2022/06/15	18	49.96	1	49.90	49.65	17	77,684	0.02%
2022/06/14	5	49.33	3	49.47	49.60	2	78,463	0.00%
2022/06/13	32.5	50.03	0	0.00	50.00	32.5	78,730	0.04%
2022/06/10	5	51.08	3	51.33	51.20	2	79,342	0.00%
2022/06/09	4	51.95	1	51.90	51.80	3	79,621	0.00%
2022/06/08	5	52.26	22.3	52.41	52.40	-17.3	79,745	-0.02%
2022/06/07	4	51.53	6	51.63	51.70	-2	80,178	0.00%
2022/06/06	11	51.74	31.8	51.43	52.00	-20.8	80,800	-0.03%
2022/06/02	8	50.78	13	50.94	50.70	-5	82,277	-0.01%
2022/06/01	9.3	51.31	4	51.30	51.20	5.3	83,240	0.01%
2022/05/31	4	51.18	16	51.18	51.40	-12	83,107	-0.01%
2022/05/30	8	50.81	47	50.66	51.00	-39	82,373	-0.05%
2022/05/27	3	50.03	46	50.12	50.20	-43	82,395	-0.05%
2022/05/26	2	49.53	26	49.59	49.40	-24	83,611	-0.03%
2022/05/25	4	49.05	13	49.15	49.35	-9	84,752	-0.01%
2022/05/24	89.5	49.49	6	50.16	49.00	83.5	85,590	0.10%
2022/05/23	8.2	50.87	32	50.74	50.30	-23.8	85,351	-0.03%
2022/05/20	16	50.74	13	50.83	50.70	3	86,363	0.00%
2022/05/19	18	49.74	23	50.07	50.80	-5	86,734	-0.01%
2022/05/18	51	51.01	54.1	50.94	50.90	-3.1	86,647	0.00%
2022/05/17	8.5	50.05	16	50.27	50.10	-7.5	86,184	-0.01%
2022/05/16	8	49.80	69	49.58	49.45	-61	86,198	-0.07%
2022/05/13	53	48.84	13.1	48.68	48.85	39.9	85,992	0.05%
2022/05/12	25	48.00	8	47.80	47.80	17	87,419	0.02%
2022/05/11	9	48.71	13	48.88	48.65	-4	87,657	0.00%
2022/05/10	16.3	47.56	23	48.12	48.90	-6.7	88,248	-0.01%
2022/05/09	44	48.39	8	48.43	47.90	36	88,567	0.04%
2022/05/06	19	48.04	0	0.00	48.55	19	89,932	0.02%
2022/05/05	37	49.40	48	49.35	49.10	-11	93,602	-0.01%
2022/05/04	3	47.68	13	47.63	48.30	-10	98,533	-0.01%
2022/05/03	18.1	47.48	6	47.47	47.25	12.1	99,622	0.01%
2022/04/29	65	48.80	70	48.58	47.80	-5	99,961	-0.01%
2022/04/28	34	47.63	58	47.52	48.50	-24	98,239	-0.02%
2022/04/27	8	44.04	13	43.81	44.40	-5	95,338	-0.01%
2022/04/26	7	45.61	24	45.93	45.75	-17	94,848	-0.02%
2022/04/25	26	45.65	4	45.36	45.50	22	95,604	0.02%
2022/04/22	1	47.40	5	47.42	47.65	-4	96,363	0.00%
2022/04/21	15	47.90	4.3	48.16	48.05	10.7	97,160	0.01%
2022/04/20	24	47.38	12	47.45	47.65	12	98,134	0.01%
2022/04/19	4	46.86	2	46.90	46.65	2	98,307	0.00%
2022/04/18	7.1	46.29	6.3	46.41	46.20	0.8	97,878	0.00%
2022/04/15	64.1	47.12	2	47.05	47.05	62.1	98,290	0.06%
2022/04/14	43.5	48.59	3	48.73	48.25	40.5	98,468	0.04%
2022/04/13	18	48.37	19	48.38	48.50	-1	98,752	0.00%
2022/04/12	47.6	47.40	23	47.30	47.30	24.6	98,609	0.02%
2022/04/11	77	48.63	17	48.64	48.20	60	98,012	0.06%
2022/04/08	33	50.08	4	50.05	50.00	29	97,134	0.03%
2022/04/07	98.1	50.15	4	50.15	50.00	94.1	96,408	0.10%
2022/04/06	58	51.12	21	51.03	51.10	37	95,398	0.04%
2022/04/01	26	52.63	1	52.70	52.90	25	94,556	0.03%
2022/03/31	23	54.01	11	54.00	54.00	12	93,922	0.01%
2022/03/30	6.5	54.45	80	54.18	54.50	-73.5	94,372	-0.08%
2022/03/29	8	53.68	3	53.73	53.70	5	94,424	0.01%
2022/03/28	2	53.00	29	53.21	53.60	-27	95,144	-0.03%
2022/03/25	4	53.43	7	53.39	53.30	-3	95,747	0.00%
2022/03/24	11	53.07	1	53.00	53.20	10	96,111	0.01%
2022/03/23	11	53.81	6	53.82	53.80	5	96,730	0.01%
2022/03/22	11.3	53.12	2	53.25	53.50	9.3	97,970	0.01%
2022/03/21	5	53.38	9.5	53.41	53.50	-4.5	98,729	0.00%
2022/03/18	16	52.66	13	52.86	52.80	3	99,612	0.00%
2022/03/17	20	52.46	48	52.43	52.60	-28	100,265	-0.03%
2022/03/16	11.1	50.62	10	50.28	50.80	1.1	100,993	0.00%
2022/03/15	65.5	50.66	0	0.00	50.40	65.5	104,354	0.06%
2022/03/14	101	52.37	0	0.00	52.50	101	104,810	0.10%	大買/鉅額交易
2022/03/11	4	52.48	26	52.46	52.50	-22	106,404	-0.02%
2022/03/10	22	53.22	25	53.18	52.80	-3	107,873	0.00%
2022/03/09	14	51.19	41	51.22	51.80	-27	109,326	-0.02%
2022/03/08	67.3	50.11	36	50.10	49.70	31.3	112,854	0.03%
2022/03/07	27	51.65	12	52.36	51.60	15	114,389	0.01%
2022/03/04	3.1	53.41	2	53.50	53.40	1.1	117,232	0.00%
2022/03/03	4	54.23	18	54.02	54.20	-14	118,331	-0.01%
2022/03/02	2.2	53.44	11	53.49	53.60	-8.8	120,587	-0.01%
2022/03/01	9	53.82	38.1	53.94	54.10	-29.1	120,752	-0.02%
2022/02/25	48.1	52.55	13	52.75	52.10	35.1	120,352	0.03%
2022/02/24	35.4	52.18	6	52.30	51.80	29.4	120,837	0.02%
2022/02/23	6	53.43	36	53.14	53.60	-30	121,597	-0.02%
2022/02/22	42.3	52.84	123	52.80	52.80	-80.7	126,806	-0.06%	大賣/
2022/02/21	18	54.04	27	53.76	53.80	-9	126,322	-0.01%
2022/02/18	12.3	53.66	6	53.63	53.70	6.3	126,895	0.00%
2022/02/17	11	54.47	6	54.67	54.40	5	126,777	0.00%
2022/02/16	21	54.34	15	54.58	54.10	6	126,890	0.00%
2022/02/15	34	53.57	20	53.59	53.50	14	127,190	0.01%
2022/02/14	130.1	53.27	103	53.78	53.00	27.1	127,322	0.02%	大買/大賣/
2022/02/11	16	55.42	2	55.90	55.40	14	126,776	0.01%
2022/02/10	19	55.92	95	55.28	55.80	-76	129,190	-0.06%
2022/02/09	39	56.06	8.1	55.98	56.00	30.9	130,748	0.02%
2022/02/08	143.9	55.23	6	55.73	55.40	137.9	132,126	0.10%	大買/鉅額交易
2022/02/07	230.5	54.72	31	55.24	54.50	199.5	130,968	0.15%	大買/鉅額交易
2022/01/26	157	57.50	44	57.68	57.30	113	127,475	0.09%	大買/鉅額交易
2022/01/25	29	61.68	3	61.53	61.50	26	124,078	0.02%
2022/01/24	32.2	61.80	48	62.04	62.60	-15.9	124,167	-0.01%
2022/01/21	35	62.88	11	62.80	62.80	24	126,229	0.02%
2022/01/20	17	62.99	11	63.34	63.50	6	129,388	0.00%
2022/01/19	43.2	63.20	2	63.10	62.80	41.2	131,783	0.03%
2022/01/18	24	64.49	51.2	64.47	63.80	-27.2	133,513	-0.02%
2022/01/17	26	63.65	33	63.88	64.30	-7	133,934	-0.01%
2022/01/14	121.5	62.92	0	0.00	62.70	121.5	133,076	0.09%	大買/鉅額交易
2022/01/13	14	63.09	17	63.36	63.30	-3	133,727	0.00%
2022/01/12	23	62.11	5	62.16	61.90	18	134,300	0.01%
2022/01/11	4.3	62.22	3	62.00	62.10	1.3	134,797	0.00%
2022/01/10	22	62.04	5	62.00	62.10	17	136,056	0.01%
2022/01/07	28.2	62.89	2	63.60	62.60	26.2	138,016	0.02%
2022/01/06	31	62.58	2	62.55	62.70	29	138,342	0.02%
2022/01/05	6.7	63.27	3	63.33	63.10	3.7	140,803	0.00%
2022/01/04	25	63.15	9.2	63.27	63.00	15.8	142,125	0.01%
2022/01/03	38.2	63.61	6.2	64.02	63.40	31.9	142,150	0.02%
2021/12/30	8	64.94	6	65.02	65.00	2	142,670	0.00%
2021/12/29	0.1	64.90	2	65.00	65.00	-1.9	144,067	0.00%
2021/12/28	3	65.03	33	64.98	64.70	-30	146,351	-0.02%
2021/12/27	3	64.43	24	64.52	64.30	-21	147,205	-0.01%
2021/12/24	8	64.48	21.2	64.59	64.30	-13.2	148,817	-0.01%
2021/12/23	5	64.06	11	64.01	63.90	-6	149,574	0.00%
2021/12/22	10	63.59	12	63.73	63.70	-2	152,017	0.00%
2021/12/21	2.2	63.19	9	63.09	62.90	-6.8	151,982	0.00%
2021/12/20	13	62.13	10	62.10	62.20	3	152,255	0.00%
2021/12/17	31.4	62.38	1.3	62.43	62.30	30.1	153,319	0.02%
2021/12/16	9.2	63.16	9	63.67	63.00	0.2	153,838	0.00%
2021/12/15	11	62.64	2.7	62.83	62.70	8.3	154,296	0.01%
2021/12/14	25	62.26	1	62.40	62.40	24	155,547	0.02%
2021/12/13	39	63.26	3	63.33	62.80	36	156,171	0.02%
2021/12/10	43.3	63.49	6	63.28	63.50	37.3	156,163	0.02%
2021/12/09	106.3	64.89	35	64.27	64.00	71.3	156,279	0.05%	大買/
2021/12/08	9.1	67.15	29	67.73	66.50	-19.9	154,290	-0.01%
2021/12/07	55	66.79	23.2	67.16	66.50	31.8	155,413	0.02%
2021/12/06	39	67.30	9	67.38	67.30	30	157,496	0.02%
2021/12/03	28	67.85	72.1	67.84	68.30	-44.1	161,427	-0.03%
2021/12/02	64.2	67.33	56	67.58	66.70	8.2	163,851	0.01%
2021/12/01	68	65.77	108.2	65.76	67.00	-40.2	168,400	-0.02%	大賣/
2021/11/30	15	64.59	51	64.65	63.70	-36	174,492	-0.02%
2021/11/29	21	61.92	18	62.24	62.40	3	176,863	0.00%
2021/11/26	57	63.56	15	63.65	62.50	42	179,329	0.02%
2021/11/25	26	63.07	4	63.03	63.00	22	179,305	0.01%
2021/11/24	8	62.75	7	62.94	63.10	1	181,593	0.00%
2021/11/23	24	63.36	4	63.28	63.20	20	182,867	0.01%
2021/11/22	30.2	65.07	2	64.65	64.70	28.2	184,922	0.02%
2021/11/19	30	65.43	87.3	65.07	65.10	-57.3	186,137	-0.03%
2021/11/18	4	63.33	11	63.19	63.10	-7	182,947	0.00%
2021/11/17	8	63.43	14	63.61	63.60	-6	184,279	0.00%
2021/11/16	17	63.21	4	63.00	63.00	13	184,786	0.01%
2021/11/15	15	63.17	17	63.36	63.40	-2	186,481	0.00%
2021/11/12	4	62.85	18	63.42	62.60	-14	188,427	-0.01%
2021/11/11	21.1	62.35	6	62.53	62.20	15.1	189,154	0.01%
2021/11/10	11	63.10	41	63.41	63.10	-30	189,715	-0.02%
2021/11/09	41	64.05	156.1	63.57	63.10	-115.1	191,332	-0.06%	大賣/鉅額交易
2021/11/08	9	60.91	153.7	61.66	62.50	-144.7	190,271	-0.08%	大賣/鉅額交易
2021/11/05	110	59.50	82.5	60.18	60.40	27.5	190,764	0.01%	大買/
2021/11/04	17	58.72	24	59.04	58.60	-7	192,895	0.00%
2021/11/03	4	59.50	27	59.80	59.20	-23	195,092	-0.01%
2021/11/02	35.7	59.28	60	59.67	59.00	-24.3	199,333	-0.01%
2021/11/01	45.7	57.72	4.1	57.88	57.60	41.6	204,102	0.02%
2021/10/29	182.3	58.15	11	58.53	58.00	171.3	207,060	0.08%	大買/鉅額交易
2021/10/28	84	60.43	136.2	60.17	59.80	-52.2	207,601	-0.03%	大賣/
2021/10/27	37	60.64	57.1	60.99	61.90	-20.1	208,713	-0.01%
2021/10/26	27	60.23	82	60.25	59.80	-55	216,764	-0.03%
2021/10/25	24	58.02	34	58.61	59.40	-10	221,055	0.00%
2021/10/22	143.3	58.00	7	58.07	58.30	136.3	222,346	0.06%	大買/鉅額交易
2021/10/21	22.3	58.13	18	58.31	58.00	4.3	222,596	0.00%
2021/10/20	55.1	58.91	10	59.15	58.70	45.1	222,697	0.02%
2021/10/19	10.1	58.93	32.6	59.09	59.60	-22.5	223,659	-0.01%
2021/10/18	19	58.97	27	59.40	58.40	-8	225,815	0.00%
2021/10/15	69.2	58.92	54	59.21	59.10	15.2	227,165	0.01%
2021/10/14	22	56.89	24	57.00	56.70	-2	225,464	0.00%
2021/10/13	60.9	57.15	37	56.77	56.40	23.9	225,859	0.01%
2021/10/12	67.2	58.97	9	58.82	58.50	58.2	226,298	0.03%
2021/10/08	53	61.87	15.5	61.37	61.10	37.5	226,624	0.02%
2021/10/07	26.5	61.46	24.5	62.27	62.50	2	226,702	0.00%
2021/10/06	23.3	60.35	50	59.75	59.90	-26.7	228,538	-0.01%
2021/10/05	24	59.66	50	59.16	61.10	-26	228,826	-0.01%
2021/10/04	35.8	61.47	2	61.15	60.80	33.8	227,513	0.01%
2021/10/01	39.5	62.82	28	62.76	62.60	11.5	226,925	0.01%
2021/09/30	21	63.61	100	62.83	64.00	-79	226,314	-0.03%
2021/09/29	68.6	63.39	64	63.77	63.00	4.5	226,711	0.00%
2021/09/28	15	65.54	10	65.77	65.30	5	227,442	0.00%
2021/09/27	16	66.48	13	66.72	66.30	3	227,193	0.00%
2021/09/24	31	66.60	34	66.56	67.00	-3	227,197	0.00%
2021/09/23	27	65.47	1	65.90	65.20	26	226,613	0.01%
2021/09/22	21.3	64.09	25	63.93	64.60	-3.7	226,395	0.00%
2021/09/17	37	66.26	13	65.79	65.60	24	224,836	0.01%
2021/09/16	45	66.46	40	66.66	66.20	5	224,081	0.00%
2021/09/15	24.3	65.84	11	66.02	65.60	13.3	224,225	0.01%
2021/09/14	30.8	66.25	14	66.56	66.00	16.8	225,039	0.01%
2021/09/13	75.2	67.27	100.5	67.08	66.80	-25.3	223,865	-0.01%
2021/09/10	33	68.04	32.6	68.04	68.20	0.5	223,169	0.00%
2021/09/09	54	66.91	44.3	66.81	67.50	9.7	221,764	0.00%
2021/09/08	176.6	65.84	108.5	66.79	65.80	68.1	218,820	0.03%	大買/大賣/
2021/09/07	79	68.48	37.1	68.68	68.20	41.9	215,053	0.02%
2021/09/06	184.1	69.95	121.4	70.10	69.90	62.7	212,662	0.03%	大買/大賣/
2021/09/03	129	67.71	203.6	67.67	70.00	-74.5	204,593	-0.04%	大買/大賣/
2021/09/02	114.3	65.00	110.5	65.32	64.00	3.8	195,999	0.00%	大買/大賣/
2021/09/01	47.3	63.77	79.1	63.96	64.10	-31.8	192,509	-0.02%
2021/08/31	23.5	62.09	33.5	62.28	63.10	-10	189,981	-0.01%
2021/08/30	33	62.62	88	62.53	62.80	-55	190,031	-0.03%
2021/08/27	32.6	60.96	105	61.20	61.70	-72.4	190,944	-0.04%	大賣/
2021/08/26	43.7	61.35	25.1	61.47	61.20	18.7	194,441	0.01%
2021/08/25	44.3	60.07	74.5	59.97	60.00	-30.2	192,041	-0.02%
2021/08/24	40.2	59.12	34	59.13	58.40	6.2	190,862	0.00%
2021/08/23	18	58.21	59.8	58.10	58.60	-41.8	191,231	-0.02%
2021/08/20	36	55.39	66	55.22	55.70	-30	192,128	-0.02%
2021/08/19	50.1	56.29	43	56.00	55.50	7	192,546	0.00%
2021/08/18	37	56.64	31	56.07	58.10	6	193,631	0.00%
2021/08/17	27	56.80	38	57.79	56.10	-11	196,851	-0.01%
2021/08/16	42.1	57.03	39	56.95	57.10	3.1	196,980	0.00%
2021/08/13	112	58.34	25	58.48	57.60	87	197,048	0.04%	大買/
2021/08/12	40.3	60.59	23	60.73	60.10	17.3	196,154	0.01%
2021/08/11	41	59.78	46.1	59.95	59.90	-5.1	196,919	0.00%
2021/08/10	106.1	60.29	54	60.26	59.80	52	197,634	0.03%	大買/
2021/08/09	63.3	61.69	42	61.84	61.90	21.3	196,248	0.01%
2021/08/06	195	62.86	57.2	62.43	62.10	137.8	196,697	0.07%	大買/鉅額交易
2021/08/05	108.1	62.54	183.4	62.81	63.40	-75.3	196,315	-0.04%	大買/大賣/
2021/08/04	44	60.15	84.3	60.21	60.50	-40.3	194,189	-0.02%
2021/08/03	41	58.67	273.1	58.75	59.40	-232.1	193,725	-0.12%	大賣/鉅額交易
2021/08/02	199	57.73	88	58.43	57.50	111	191,338	0.06%	大買/鉅額交易
2021/07/30	251.1	57.76	412.2	57.83	57.80	-161.1	188,495	-0.09%	大買/大賣/鉅額交易
2021/07/29	66.5	54.34	266.5	54.35	54.60	-200	179,878	-0.11%	大賣/鉅額交易
2021/07/28	86.2	51.45	5	51.40	51.80	81.2	176,069	0.05%
2021/07/27	246.1	53.45	1	54.00	53.10	245.1	178,514	0.14%	大買/鉅額交易
2021/07/26	19.5	53.86	43	53.96	53.70	-23.5	181,917	-0.01%
2021/07/23	46	52.82	69	53.48	52.70	-23	187,218	-0.01%
2021/07/22	17.1	51.97	159	51.76	52.00	-141.9	188,632	-0.08%	大賣/鉅額交易
2021/07/21	233.2	51.33	48	50.96	50.80	185.2	190,095	0.10%	大買/鉅額交易
2021/07/20	36	52.42	12	52.61	52.40	24	195,256	0.01%
2021/07/19	30	52.65	5	53.06	52.60	25	200,696	0.01%
2021/07/16	102	53.57	4	53.73	53.70	98	203,949	0.05%	大買/
2021/07/15	6	54.62	123	54.98	55.10	-117	201,826	-0.06%	大賣/鉅額交易
2021/07/14	44	54.23	12.1	54.36	54.00	32	200,744	0.02%
2021/07/13	73.4	54.41	151.1	54.67	53.90	-77.7	201,185	-0.04%	大賣/
2021/07/12	15.5	53.40	34	53.65	53.20	-18.5	201,242	-0.01%
2021/07/09	48.1	52.31	51	52.20	52.20	-2.9	201,357	0.00%
2021/07/08	105.9	53.16	3	53.33	53.10	102.9	205,296	0.05%	大買/鉅額交易
2021/07/07	15.2	53.55	12	53.81	53.60	3.2	210,791	0.00%
2021/07/06	58	53.71	23	53.98	53.40	35	211,289	0.02%
2021/07/05	71.1	54.35	110	54.30	54.40	-38.9	212,427	-0.02%	大賣/
2021/07/02	16	52.49	4.5	52.32	52.60	11.5	213,850	0.01%
2021/07/01	21	52.49	12	52.54	52.10	9	214,474	0.00%
2021/06/30	17	53.28	20	53.40	53.10	-3	214,764	0.00%
2021/06/29	16	53.18	29	53.37	53.00	-13	214,644	-0.01%
2021/06/28	18	52.71	18	52.67	52.60	0	215,960	0.00%
2021/06/25	10	53.25	43	53.34	52.90	-33	217,559	-0.02%
2021/06/24	131	52.88	161	53.29	53.00	-30	218,122	-0.01%	大買/大賣/
2021/06/23	18	52.73	58.5	52.73	53.00	-40.5	219,329	-0.02%
2021/06/22	18	51.14	4	51.25	51.00	14	219,453	0.01%
2021/06/21	51	51.28	27	51.44	51.20	24	219,966	0.01%
2021/06/18	26	53.10	19.2	53.27	52.20	6.8	220,846	0.00%
2021/06/17	41.1	52.13	50	52.23	53.30	-8.9	221,630	0.00%
2021/06/16	48	52.93	8	52.93	52.40	40	222,989	0.02%
2021/06/15	23	53.13	47	53.48	53.70	-24	223,236	-0.01%
2021/06/11	33	51.99	7	52.26	51.80	26	222,026	0.01%
2021/06/10	20	51.17	17	51.14	51.50	3	222,244	0.00%
2021/06/09	90	51.07	440	50.78	50.70	-350	221,925	-0.16%	大賣/鉅額交易
2021/06/08	38	52.44	21	52.92	52.20	17	221,461	0.01%
2021/06/07	99	52.42	42	53.18	52.30	57	223,670	0.03%
2021/06/04	374.5	53.26	48.9	53.60	53.00	325.6	223,801	0.15%	大買/鉅額交易
2021/06/03	98	53.24	333.4	53.79	55.00	-235.4	223,877	-0.11%	大賣/鉅額交易
2021/06/02	48.5	52.03	26	52.35	52.00	22.5	221,041	0.01%
2021/06/01	109.2	53.15	103	53.56	52.20	6.2	224,901	0.00%	大買/大賣/
2021/05/31	118	52.64	55	53.19	53.00	63	228,735	0.03%	大買/
2021/05/28	54	52.28	43.1	52.31	52.40	11	230,090	0.00%
2021/05/27	44	50.64	57	50.42	50.60	-13	229,204	-0.01%
2021/05/26	60.3	52.04	100	52.66	51.30	-39.7	229,354	-0.02%
2021/05/25	198	51.22	241.5	51.08	51.90	-43.5	227,199	-0.02%	大買/大賣/
2021/05/24	21	47.71	44.2	47.53	48.70	-23.2	223,725	-0.01%
2021/05/21	25	47.42	33	47.44	46.95	-8	224,496	0.00%
2021/05/20	35.1	47.19	13	46.94	46.50	22.1	225,101	0.01%
2021/05/19	51.3	48.29	41	48.81	48.30	10.3	225,450	0.00%
2021/05/18	47	47.95	62.8	47.72	48.30	-15.8	226,715	-0.01%
2021/05/17	160.1	44.23	208	44.59	43.95	-48	227,959	-0.02%	大買/大賣/
2021/05/14	112.5	48.11	156	47.83	46.80	-43.5	226,508	-0.02%	大買/大賣/
2021/05/13	109	47.14	172.3	47.61	47.55	-63.3	224,177	-0.03%	大買/大賣/
2021/05/12	95.7	46.80	125	47.20	46.35	-29.4	221,624	-0.01%	大賣/
2021/05/11	287.3	49.46	46.5	50.01	49.00	240.8	219,733	0.11%	大買/鉅額交易
2021/05/10	122	53.13	13.6	52.64	52.50	108.5	219,044	0.05%	大買/鉅額交易
2021/05/07	34	53.75	73	53.41	54.00	-39	221,613	-0.02%
2021/05/06	76.4	51.60	40	52.07	51.30	36.4	226,306	0.02%
2021/05/05	131.1	53.08	34.3	53.52	51.80	96.8	227,233	0.04%	大買/
2021/05/04	85.3	52.98	151	53.29	54.60	-65.8	229,142	-0.03%	大賣/
2021/05/03	154.9	54.17	46	54.42	53.00	108.8	228,674	0.05%	大買/鉅額交易
2021/04/29	454.3	57.63	94	57.97	56.70	360.3	230,317	0.16%	大買/鉅額交易
2021/04/28	89.3	59.92	87.6	60.12	60.00	1.8	228,526	0.00%
2021/04/27	242.5	60.67	103.1	60.72	60.50	139.5	232,303	0.06%	大買/大賣/鉅額交易
2021/04/26	56.7	60.91	138	60.79	61.80	-81.3	236,109	-0.03%	大賣/
2021/04/23	104.3	56.48	193.2	56.75	57.00	-89	230,773	-0.04%	大買/大賣/
2021/04/22	80.7	55.06	252	55.27	54.80	-171.3	228,997	-0.07%	大賣/鉅額交易
2021/04/21	104	53.74	71.7	54.06	53.40	32.3	226,692	0.01%	大買/
2021/04/20	91	53.94	34	54.22	54.10	57	228,949	0.02%
2021/04/19	90	54.44	39	54.70	54.60	51	235,189	0.02%
2021/04/16	53	54.58	72	54.74	54.00	-19	240,137	-0.01%
2021/04/15	57	52.38	86	52.75	53.10	-29	241,357	-0.01%
2021/04/14	172	52.99	84.1	53.48	52.70	87.9	241,522	0.04%	大買/
2021/04/13	76.5	55.29	167	55.59	54.40	-90.5	240,762	-0.04%	大賣/
2021/04/12	43	53.42	66	53.96	53.60	-23	237,050	-0.01%
2021/04/09	54.3	53.90	49.2	54.37	53.00	5.1	241,518	0.00%
2021/04/08	50.2	53.26	261.1	53.03	54.00	-210.9	243,006	-0.09%	大賣/鉅額交易
2021/04/07	26	51.01	36	51.38	51.50	-10	239,782	0.00%
2021/04/06	6.5	51.11	35	51.13	50.70	-28.5	242,246	-0.01%
2021/04/01	3	50.67	20.2	50.86	50.50	-17.2	244,090	-0.01%
2021/03/31	59	50.46	40	50.62	50.20	19	244,287	0.01%
2021/03/30	17	49.77	56	50.02	50.60	-39	242,849	-0.02%
2021/03/29	60	50.10	35	50.27	49.35	25	242,308	0.01%
2021/03/26	20	49.80	73	49.85	49.75	-53	243,398	-0.02%
2021/03/25	43	48.14	177	47.75	48.65	-134	243,884	-0.05%	大賣/鉅額交易
2021/03/24	44	47.45	8	47.51	47.15	36	245,038	0.01%
2021/03/23	172	48.91	62	48.99	48.50	110	246,230	0.04%	大買/鉅額交易
2021/03/22	47.1	47.58	77	47.61	48.20	-29.9	247,475	-0.01%
2021/03/19	26.2	46.16	11	46.28	46.05	15.2	249,146	0.01%
2021/03/18	33	47.59	11	48.26	47.05	22	249,945	0.01%
2021/03/17	46	48.03	33.1	47.90	48.00	12.9	253,779	0.01%
2021/03/16	33	48.29	44	48.50	48.30	-11	259,559	0.00%
2021/03/15	41.2	48.31	20	48.41	48.15	21.2	263,046	0.01%
2021/03/12	58.2	49.36	28.3	49.40	49.10	29.9	267,717	0.01%
2021/03/11	20.1	48.36	31	48.26	48.65	-11	273,563	0.00%
2021/03/10	45.2	46.78	188	46.69	46.55	-142.8	277,768	-0.05%	大賣/鉅額交易
2021/03/09	53	45.57	30	45.89	46.35	23	281,584	0.01%
2021/03/08	33.2	47.26	227.7	46.67	46.10	-194.6	279,964	-0.07%	大賣/鉅額交易
2021/03/05	85.5	47.30	106	47.19	47.05	-20.5	279,670	-0.01%	大賣/
2021/03/04	115.3	49.88	11	49.77	49.05	104.3	280,814	0.04%	大買/鉅額交易
2021/03/03	96.2	51.60	150	51.55	51.90	-53.8	277,600	-0.02%	大賣/
2021/03/02	50	53.90	16.1	54.94	52.70	33.9	277,265	0.01%
2021/02/26	106	54.57	19	54.73	54.20	87	278,990	0.03%	大買/
2021/02/25	31	55.92	74	55.89	55.70	-43	285,862	-0.02%
2021/02/24	92.1	55.64	30	56.00	54.70	62.1	287,486	0.02%
2021/02/23	60.7	55.27	71	55.53	55.80	-10.3	288,251	0.00%
2021/02/22	67	57.26	14	58.04	56.80	53	286,113	0.02%
2021/02/19	43.2	57.49	35.5	57.76	57.20	7.7	284,431	0.00%
2021/02/18	96.1	57.83	131	58.07	58.20	-34.9	283,948	-0.01%	大賣/
2021/02/17	198.1	56.58	306	57.28	57.60	-107.9	282,216	-0.04%	大買/大賣/鉅額交易
2021/02/05	19	52.42	50	52.69	52.90	-31	277,808	-0.01%
2021/02/04	26	51.57	73	51.94	51.90	-47	277,255	-0.02%
2021/02/03	67	52.33	35	52.31	52.00	32	277,173	0.01%
2021/02/02	38	52.33	33	52.59	52.60	5	277,054	0.00%
2021/02/01	39	50.11	126.1	50.19	50.80	-87.1	276,313	-0.03%	大賣/
2021/01/29	181.1	51.96	35	51.73	50.00	146.1	274,763	0.05%	大買/鉅額交易
2021/01/28	197.2	52.02	75	51.85	51.20	122.2	273,768	0.04%	大買/鉅額交易
2021/01/27	82	54.87	43	55.09	54.80	39	271,490	0.01%
2021/01/26	106	55.31	53	55.18	54.80	53	270,399	0.02%	大買/
2021/01/25	65	57.09	113	57.10	57.20	-48	269,975	-0.02%	大賣/
2021/01/22	69	55.63	137.1	55.35	56.50	-68.1	272,749	-0.02%	大賣/
2021/01/21	117	53.55	149.9	54.03	54.00	-32.9	270,443	-0.01%	大買/大賣/
2021/01/20	123.1	53.43	85	53.68	52.10	38.1	267,640	0.01%	大買/
2021/01/19	176	51.50	249	52.28	53.00	-73	262,034	-0.03%	大買/大賣/
2021/01/18	66.1	48.20	161	49.26	49.65	-95	255,978	-0.04%	大賣/
2021/01/15	136	50.06	54	50.36	48.75	82	259,578	0.03%	大買/
2021/01/14	378.1	49.87	35	50.27	49.90	343.1	261,157	0.13%	大買/鉅額交易
2021/01/13	76	49.77	165	49.94	50.00	-89	263,699	-0.03%	大賣/
2021/01/12	222.2	49.78	178.5	50.85	48.45	43.7	261,069	0.02%	大買/大賣/
2021/01/11	69	49.29	157.5	49.06	50.00	-88.5	255,158	-0.03%	大賣/
2021/01/08	27	47.54	119	47.55	47.85	-92	251,534	-0.04%	大賣/
2021/01/07	58	46.61	61	46.98	46.20	-3	249,709	0.00%
2021/01/06	68.8	47.40	60	47.25	46.95	8.8	251,363	0.00%
2021/01/05	45	45.31	45.2	45.11	46.35	-0.2	249,911	0.00%
2021/01/04	142.3	45.25	66.1	45.33	45.55	76.2	252,392	0.03%	大買/
2020/12/31	126	47.03	81	48.00	47.15	45	256,407	0.02%	大買/
2020/12/30	39	47.87	52.5	47.99	48.30	-13.5	256,667	-0.01%
2020/12/29	87	48.16	39	48.50	47.40	48	257,885	0.02%
2020/12/28	29	47.89	300	47.56	48.60	-271	258,927	-0.10%	大賣/鉅額交易
2020/12/25	25	46.89	37	47.06	46.75	-12	262,346	0.00%
2020/12/24	93	46.44	17	46.82	46.55	76	269,780	0.03%
2020/12/23	30	46.19	23	46.48	46.10	7	274,926	0.00%
2020/12/22	184	46.89	85	47.51	45.70	99	276,172	0.04%	大買/
2020/12/21	42	46.55	164	45.85	47.45	-122	277,199	-0.04%	大賣/鉅額交易
2020/12/18	114	46.16	121	46.77	45.85	-7	276,257	0.00%	大買/大賣/
2020/12/17	72	45.68	106	45.50	46.05	-34	274,462	-0.01%	大賣/
2020/12/16	41	45.36	42	45.46	44.90	-1	273,317	0.00%
2020/12/15	89.1	45.22	34	44.81	44.00	55.1	271,430	0.02%
2020/12/14	56	45.86	43	46.16	46.15	13	269,128	0.00%
2020/12/11	165.6	46.61	77	46.61	46.10	88.6	270,358	0.03%	大買/
2020/12/10	223.3	48.06	79.5	47.34	47.30	143.8	270,192	0.05%	大買/鉅額交易
2020/12/09	267	49.74	22.3	49.85	49.90	244.8	264,897	0.09%	大買/鉅額交易
2020/12/08	97	49.97	94	50.02	50.90	3	260,861	0.00%
2020/12/07	160	49.94	113	49.87	50.00	47	256,889	0.02%	大買/大賣/
2020/12/04	145	45.90	129.4	46.29	47.60	15.6	251,449	0.01%	大買/大賣/
2020/12/03	88.1	42.61	99.5	43.26	43.30	-11.4	248,519	0.00%
2020/12/02	62	41.70	61.7	41.60	41.45	0.3	243,137	0.00%
2020/12/01	77	41.40	47	41.49	41.55	30	241,576	0.01%
2020/11/30	119	41.04	158.9	41.29	40.50	-39.9	239,844	-0.02%	大買/大賣/
2020/11/27	111	39.47	29	39.27	39.15	82	233,880	0.04%	大買/
2020/11/26	69	38.51	76.3	38.67	39.50	-7.3	231,988	0.00%
2020/11/25	55	38.56	27	38.53	38.45	28	229,735	0.01%
2020/11/24	189	38.57	199.4	38.97	38.15	-10.4	226,439	0.00%	大買/大賣/
2020/11/23	4	35.53	140	35.79	36.35	-136	218,043	-0.06%	大賣/鉅額交易
2020/11/20	16	32.87	36	32.90	33.05	-20	215,778	-0.01%
2020/11/19	11	32.02	8	32.24	32.10	3	213,792	0.00%
2020/11/18	13	32.25	27	32.34	32.35	-14	214,498	-0.01%
2020/11/17	25	32.43	11	32.73	32.15	14	215,791	0.01%
2020/11/16	12	31.97	64	32.14	32.20	-52	216,462	-0.02%
2020/11/13	26	31.02	10	31.24	31.30	16	215,302	0.01%
2020/11/12	128.1	31.19	11	31.65	31.10	117.1	216,126	0.05%	大買/鉅額交易
2020/11/11	122	31.01	19	31.25	31.00	103	216,593	0.05%	大買/鉅額交易
2020/11/10	17	31.32	17	31.71	31.00	0	217,094	0.00%
2020/11/09	2	31.60	18	31.48	31.80	-16	216,899	-0.01%
2020/11/06	9	30.65	21	30.87	30.50	-12	217,077	-0.01%
2020/11/05	34	30.45	361.1	30.49	30.55	-327.1	217,005	-0.15%	大賣/鉅額交易
2020/11/04	27.1	31.25	337	30.24	31.65	-310	216,595	-0.14%	大賣/鉅額交易
2020/11/03	24	30.10	5	30.12	29.80	19	216,920	0.01%
2020/11/02	25.1	29.91	60	30.07	29.65	-34.9	220,328	-0.02%
2020/10/30	383	31.62	11	31.97	30.70	372	219,943	0.17%	大買/鉅額交易
2020/10/29	22	32.80	48	32.85	32.95	-26	217,143	-0.01%
2020/10/28	9	32.93	12	33.28	32.65	-3	218,541	0.00%
2020/10/27	10	33.20	12	33.29	33.50	-2	217,825	0.00%
2020/10/26	9	33.01	23	33.17	33.00	-14	218,924	-0.01%
2020/10/23	33	33.04	29	33.47	32.75	4	220,941	0.00%
2020/10/22	31	32.39	66	32.43	33.00	-35	224,162	-0.02%
2020/10/21	31	32.20	47	31.97	31.35	-16	225,211	-0.01%
2020/10/20	21	31.04	13	31.03	31.20	8	228,458	0.00%
2020/10/19	24	31.04	219	31.28	31.00	-195	233,401	-0.08%	大賣/鉅額交易
2020/10/16	68	31.17	47.1	30.90	30.65	20.9	233,062	0.01%
2020/10/15	37	32.16	32	32.00	31.55	5	232,801	0.00%
2020/10/14	47.2	31.97	47	32.12	32.20	0.2	230,771	0.00%
2020/10/13	149	31.46	59	31.42	31.55	90	227,533	0.04%	大買/
2020/10/12	81.1	31.93	46.5	32.33	32.05	34.6	226,270	0.02%
2020/10/08	74	30.99	101	31.19	32.20	-27	221,966	-0.01%	大賣/
2020/10/07	59.2	29.24	108.2	28.92	29.50	-49	212,706	-0.02%	大賣/
2020/10/06	78	28.53	20	28.80	28.35	58	209,187	0.03%
2020/10/05	43	29.08	129	29.05	28.70	-86	206,113	-0.04%	大賣/
2020/09/30	201	27.41	72	27.96	28.55	129	201,557	0.06%	大買/鉅額交易
2020/09/29	407	27.74	90	28.08	27.50	317	195,034	0.16%	大買/鉅額交易
2020/09/28	34	27.12	187	26.98	27.50	-153	187,327	-0.08%	大賣/鉅額交易
2020/09/25	40	25.47	14	25.98	25.00	26	181,466	0.01%
2020/09/24	151	25.96	51	26.12	25.95	100	178,829	0.06%	大買/
2020/09/23	53	25.88	33	25.97	26.00	20	174,971	0.01%
2020/09/22	37	25.04	51	25.08	25.10	-14	172,416	-0.01%
2020/09/21	34	25.56	5	25.20	25.15	29	171,116	0.02%
2020/09/18	22	26.13	16.5	26.04	25.80	5.5	169,782	0.00%
2020/09/17	20	25.44	31	25.56	25.75	-11	168,475	-0.01%
2020/09/16	167	26.36	66	26.44	25.70	101	167,137	0.06%	大買/鉅額交易
2020/09/15	48	25.03	138	24.98	25.30	-90	162,702	-0.06%	大賣/
2020/09/14	27	23.78	81	23.77	23.90	-54	157,334	-0.03%
2020/09/11	62	23.18	12	22.99	23.00	50	155,903	0.03%
2020/09/10	12	23.86	52.3	23.59	23.35	-40.3	155,781	-0.03%
2020/09/09	34	23.03	54	23.18	23.70	-20	154,437	-0.01%
2020/09/08	91	23.31	38	24.14	22.70	53	152,349	0.03%
2020/09/07	1	23.55	76.2	23.36	23.55	-75.2	148,508	-0.05%
2020/09/04	69	21.08	49	21.31	21.45	20	148,430	0.01%
2020/09/03	21	21.69	32	21.97	21.55	-11	148,785	-0.01%
2020/09/02	30	21.63	25	21.72	21.70	5	148,690	0.00%
2020/09/01	40	21.32	43	21.74	21.90	-3	149,794	0.00%
2020/08/31	43	21.74	20	21.20	21.20	23	149,325	0.02%
2020/08/28	40	21.76	46	21.98	21.90	-6	148,811	0.00%
2020/08/27	35	21.96	41.8	22.13	21.95	-6.8	148,737	0.00%
2020/08/26	33	21.99	40	22.26	22.35	-7	148,110	0.00%
2020/08/25	51	22.44	59	22.17	22.15	-8	147,630	-0.01%
2020/08/24	32	22.08	38	22.22	22.60	-6	146,745	0.00%
2020/08/21	52	21.98	21	22.31	21.80	31	145,490	0.02%
2020/08/20	88	22.55	118.8	21.68	21.80	-30.8	143,239	-0.02%	大賣/
2020/08/19	28	23.84	16	23.90	23.40	12	140,267	0.01%
2020/08/18	68	24.22	67	24.11	24.10	1	138,686	0.00%
2020/08/17	64	24.10	67	24.16	24.15	-3	136,921	0.00%
2020/08/14	34	23.37	6	23.52	23.55	28	135,262	0.02%
2020/08/13	33	23.95	26	24.22	23.75	7	134,243	0.01%
2020/08/12	73	24.41	35.4	24.00	23.95	37.6	132,600	0.03%
2020/08/11	83	25.40	76	25.15	25.00	7	129,839	0.01%
2020/08/10	84	25.51	73	25.39	25.30	11	127,961	0.01%
2020/08/07	157.9	26.08	65	26.39	25.60	92.9	125,363	0.07%	大買/
2020/08/06	107	26.11	165.5	26.20	26.60	-58.5	120,302	-0.05%	大買/大賣/
2020/08/05	91	24.57	108	24.81	24.90	-17	114,875	-0.01%	大賣/
2020/08/04	171	24.99	68	24.84	24.55	103	111,014	0.09%	大買/鉅額交易
2020/08/03	130.1	23.80	128	23.65	23.80	2.1	106,398	0.00%	大買/大賣/
2020/07/31	14	22.06	48	22.27	22.35	-34	101,253	-0.03%
2020/07/30	67	22.26	67	22.01	22.20	0	99,549	0.00%
2020/07/29	13	22.10	72	21.70	22.40	-59	95,968	-0.06%
2020/07/28	61	22.90	86	23.06	22.25	-25	91,652	-0.03%
2020/07/27	126	20.95	104.5	21.19	21.70	21.5	82,739	0.03%	大買/大賣/
2020/07/24	287	20.02	42	19.86	19.75	245	76,213	0.32%	大買/鉅額交易
2020/07/23	80	18.87	93.6	18.96	19.25	-13.6	70,753	-0.02%
2020/07/22	8	17.33	5.4	17.29	17.50	2.6	66,088	0.00%
2020/07/21	13	17.45	31	17.17	17.15	-18	65,883	-0.03%
2020/07/20	20	16.30	21	16.55	16.55	-1	65,012	0.00%
2020/07/17	23	16.25	20	16.35	16.40	3	64,095	0.00%
2020/07/16	0	0.00	66	16.42	16.60	-66	64,152	-0.10%
2020/07/15	14	16.16	31	16.45	16.00	-17	62,618	-0.03%
2020/07/14	63	16.80	31	16.99	16.80	32	62,775	0.05%
2020/07/13	0	0.00	98	16.95	17.05	-98	62,180	-0.16%
2020/07/09	10	16.60	4	16.56	16.45	6	62,170	0.01%
2020/07/08	10	16.65	0	0.00	16.65	10	63,075	0.02%
2020/07/07	30	16.70	18	16.96	16.60	12	62,881	0.02%
2020/07/06	10	16.50	34	16.62	16.65	-24	62,207	-0.04%
2020/07/03	10	16.45	3	16.43	16.45	7	62,278	0.01%
2020/07/02	10	16.05	20	16.28	16.35	-10	62,516	-0.02%
2020/07/01	3	16.08	12.4	16.09	16.10	-9.4	62,902	-0.01%
2020/06/24	6	15.68	0	0.00	15.75	6	63,503	0.01%
2020/06/23	0	0.00	10	15.55	15.45	-10	63,514	-0.02%
2020/06/22	1	15.70	46	15.60	15.70	-45	63,808	-0.07%
2020/06/19	7	15.44	4	15.41	15.40	3	66,262	0.00%
2020/06/18	2	15.33	0	0.00	15.35	2	66,975	0.00%
2020/06/17	12	15.33	0	0.00	15.30	12	67,019	0.02%
2020/06/16	107	15.50	83.5	15.64	15.50	23.5	68,462	0.03%	大買/
2020/06/15	11	15.35	11	15.50	15.40	0	69,937	0.00%
2020/06/11	33	16.19	121	16.06	16.05	-88	70,867	-0.12%	大賣/
2020/06/10	67	16.55	31	16.58	16.60	36	70,671	0.05%
2020/06/09	75	16.82	36	16.88	16.85	39	72,624	0.05%
2020/06/08	62	17.10	38.3	17.13	17.05	23.7	73,559	0.03%
2020/06/05	10	16.20	27	16.38	16.50	-17	72,417	-0.02%
2020/06/04	14	16.21	13	16.46	16.30	1	72,981	0.00%
2020/06/03	0	0.00	12	16.06	16.20	-12	72,786	-0.02%
2020/06/02	30	15.73	13	15.84	15.85	17	72,864	0.02%
2020/06/01	2	15.65	37	15.69	15.65	-35	73,068	-0.05%
2020/05/29	1	15.35	1	15.30	15.45	0	73,730	0.00%
2020/05/28	23	15.16	21	15.35	15.35	2	74,379	0.00%
2020/05/27	0	0.00	4	15.20	15.10	-4	75,122	-0.01%
2020/05/26	3	15.20	0	0.00	15.20	3	76,043	0.00%
2020/05/25	2	15.05	40	14.99	15.10	-38	76,439	-0.05%
2020/05/22	1	15.10	1	15.15	15.10	0	76,771	0.00%
2020/05/21	0	0.00	3	15.22	15.30	-3	76,919	0.00%
2020/05/20	2	14.90	0	0.00	14.85	2	76,698	0.00%
2020/05/19	3	15.07	35	15.11	14.95	-32	76,400	-0.04%
2020/05/18	1	15.20	1	15.10	15.10	0	75,995	0.00%
2020/05/15	10	15.25	1	15.35	15.40	9	76,035	0.01%
2020/05/14	1	15.40	0	0.00	15.35	1	76,167	0.00%
2020/05/13	1	15.40	3	15.55	15.60	-2	76,364	0.00%
2020/05/12	7	15.42	10	15.50	15.45	-3	76,944	0.00%
2020/05/11	3	15.77	0	0.00	15.60	3	77,596	0.00%
2020/05/08	12	15.60	11	15.60	15.65	1	78,108	0.00%
2020/05/07	0	0.00	26	15.45	15.60	-26	78,182	-0.03%
2020/05/06	6	15.27	1	15.25	15.30	5	78,550	0.01%
2020/05/05	1	15.40	15	15.40	15.25	-14	80,599	-0.02%
2020/05/04	10	15.15	8	15.17	15.35	2	81,314	0.00%
2020/04/30	25	15.45	60	15.53	15.55	-35	81,695	-0.04%
2020/04/29	50	15.37	19	15.37	15.30	31	81,874	0.04%
2020/04/28	99	15.29	2	15.08	15.00	97	81,403	0.12%
2020/04/27	47	16.13	5	16.10	16.15	42	80,048	0.05%
2020/04/24	32	15.97	30.2	15.95	15.90	1.8	78,543	0.00%
2020/04/23	44	15.73	15	15.83	15.80	29	77,286	0.04%
2020/04/22	4	14.90	7	14.89	15.20	-3	75,120	0.00%
2020/04/21	17	15.10	2	15.13	14.80	15	74,865	0.02%
2020/04/20	6	15.02	1	15.15	15.15	5	74,648	0.01%
2020/04/17	20	15.26	62	15.21	15.05	-42	74,265	-0.06%
2020/04/16	1	15.05	0	0.00	14.90	1	73,090	0.00%
2020/04/15	15	14.95	0	0.00	15.10	15	72,930	0.02%
2020/04/14	22	14.95	2	15.00	15.15	20	72,657	0.03%
2020/04/13	11	14.60	24	14.54	14.80	-13	72,138	-0.02%
2020/04/10	15	14.15	0	0.00	14.30	15	71,312	0.02%
2020/04/09	16	14.22	0	0.00	14.20	16	71,733	0.02%
2020/04/08	17	14.16	11	14.20	14.20	6	71,607	0.01%
2020/04/07	16	14.06	0	0.00	14.15	16	71,126	0.02%
2020/04/06	2	13.95	0	0.00	14.10	2	70,800	0.00%
2020/04/01	0	0.00	1	13.85	13.80	-1	70,071	0.00%
2020/03/31	1	13.65	0	0.00	13.65	1	69,758	0.00%
2020/03/30	0.1	13.95	0	0.00	13.95	0.1	68,762	0.00%
2020/03/27	3	14.13	0	0.00	14.00	3	68,543	0.00%
2020/03/26	4	14.00	2	14.10	14.10	2	68,072	0.00%
2020/03/25	24.5	14.22	1	14.25	14.10	23.5	67,616	0.03%
2020/03/23	0	0.00	1.8	13.72	13.75	-1.8	64,995	0.00%
2020/03/20	0	0.00	5	14.30	13.85	-5	65,609	-0.01%
2020/03/19	2	13.30	18	13.56	13.70	-16	64,182	-0.02%
2020/03/18	0	0.00	1	13.85	13.80	-1	62,953	0.00%
2020/03/17	1	13.75	19	13.80	13.75	-18	63,999	-0.03%
2020/03/16	1	13.80	0	0.00	13.90	1	62,787	0.00%
2020/03/13	12	13.72	103	13.75	14.05	-91	62,351	-0.15%	大賣/
2020/03/12	20	14.45	4	14.35	14.35	16	59,958	0.03%
2020/03/11	49	14.93	1	15.00	14.80	48	59,482	0.08%
2020/03/10	11	14.86	3	15.00	14.95	8	62,360	0.01%
2020/03/09	11	15.04	29	15.00	15.05	-18	64,150	-0.03%
2020/03/06	3	15.53	1	15.50	15.45	2	63,632	0.00%
2020/03/05	1	15.80	5	15.90	15.70	-4	63,539	-0.01%
2020/03/04	0	0.00	5	15.67	15.80	-5	63,316	-0.01%
2020/03/03	12	15.49	0	0.00	15.50	12	62,472	0.02%
2020/03/02	0	0.00	1	15.40	15.25	-1	61,686	0.00%
2020/02/27	23	15.62	1	15.70	15.30	22	62,945	0.03%
2020/02/26	3	15.63	10	15.63	15.60	-7	64,398	-0.01%
2020/02/25	0	0.00	1	15.80	15.90	-1	64,107	0.00%
2020/02/24	4	15.88	7	15.91	15.80	-3	64,165	0.00%
2020/02/21	2	16.15	0	0.00	16.05	2	64,377	0.00%
2020/02/19	2	16.15	0	0.00	16.10	2	64,719	0.00%
2020/02/18	3	16.18	0	0.00	16.15	3	64,882	0.00%
2020/02/17	0	0.00	1	16.40	16.40	-1	65,096	0.00%
2020/02/14	2	16.58	4	16.60	16.50	-2	64,968	0.00%
2020/02/11	0	0.00	6	16.64	16.70	-6	63,337	-0.01%
2020/02/10	1	16.35	2	16.50	16.40	-1	62,858	0.00%
2020/02/07	3	16.35	14.3	16.39	16.35	-11.3	62,989	-0.02%
2020/02/06	5	15.90	19	16.14	16.25	-14	62,509	-0.02%
2020/02/05	5	15.60	4	15.35	15.50	1	61,453	0.00%
2020/02/04	5	15.13	3	15.25	15.20	2	61,733	0.00%
2020/02/03	0	0.00	12	14.60	15.00	-12	62,172	-0.02%
2020/01/31	2	14.95	0	0.00	14.90	2	61,934	0.00%
2020/01/30	1	15.00	0	0.00	15.10	1	61,854	0.00%
2020/01/20	1	15.95	1	16.10	16.05	0	59,946	0.00%
2020/01/17	0	0.00	1	16.00	16.00	-1	60,154	0.00%
2020/01/16	0	0.00	11	16.00	16.15	-11	61,668	-0.02%
2020/01/14	0	0.00	2	16.35	16.25	-2	61,416	0.00%
2020/01/13	1	16.15	0	0.00	16.05	1	60,610	0.00%
2020/01/10	0	0.00	27	16.17	16.15	-27	60,958	-0.04%
2020/01/09	0	0.00	2	16.08	16.05	-2	60,708	0.00%
2020/01/08	9	15.74	0	0.00	15.75	9	60,347	0.01%
2020/01/07	2	16.00	0	0.00	16.00	2	60,145	0.00%
2020/01/06	0	0.00	1	16.05	16.05	-1	60,234	0.00%
2020/01/03	1	16.20	5	16.30	16.30	-4	60,126	-0.01%
2020/01/02	1	16.50	4	16.60	16.55	-3	59,670	-0.01%
2019/12/31	1	16.45	1	16.55	16.45	0	59,386	0.00%
2019/12/30	3	16.50	0	0.00	16.55	3	59,074	0.01%
2019/12/27	5	16.70	2	16.55	16.70	3	58,645	0.01%
2019/12/26	2	16.60	0	0.00	16.55	2	58,263	0.00%
2019/12/24	0	0.00	1	16.60	16.55	-1	58,302	0.00%
2019/12/23	0	0.00	1	16.55	16.55	-1	58,723	0.00%
2019/12/20	0	0.00	30	16.57	16.70	-30	58,687	-0.05%
2019/12/19	3.2	16.66	2	16.55	16.70	1.2	58,450	0.00%
2019/12/18	2	16.80	12	16.78	16.80	-10	57,912	-0.02%
2019/12/17	10	17.00	11	16.75	17.00	-1	57,380	0.00%
2019/12/16	6	16.75	5	16.50	16.65	1	56,165	0.00%
2019/12/13	8	16.61	13	16.61	16.60	-5	55,271	-0.01%
2019/12/12	37	16.58	15	16.64	16.60	22	54,342	0.04%
2019/12/11	1	16.20	18	16.34	16.25	-17	52,102	-0.03%
2019/12/10	12	16.34	14	16.38	16.45	-2	51,432	0.00%
2019/12/09	11	16.41	18	16.44	16.25	-7	50,851	-0.01%
2019/12/06	14	16.37	0	0.00	16.20	14	50,068	0.03%
2019/12/05	18	16.42	52	16.19	16.55	-34	48,465	-0.07%
2019/12/04	11	15.71	108	15.71	15.85	-97	44,929	-0.22%	大賣/
2019/12/03	10	15.20	1	15.30	15.35	9	42,212	0.02%
2019/12/02	7	15.03	10	15.11	15.10	-3	42,021	-0.01%
2019/11/29	20	14.90	4	14.90	14.95	16	41,177	0.04%
2019/11/28	4	15.05	0	0.00	15.10	4	40,556	0.01%
2019/11/27	10	15.18	2	15.25	15.20	8	40,534	0.02%
2019/11/26	14	15.34	112	15.25	15.20	-98	40,022	-0.24%	大賣/
2019/11/25	21	15.16	12	14.96	15.00	9	37,584	0.02%
2019/11/22	13	14.58	0	0.00	14.60	13	35,810	0.04%
2019/11/21	6	14.60	2	14.55	14.65	4	35,744	0.01%
2019/11/20	4	14.63	9	14.75	14.75	-5	35,330	-0.01%
2019/11/18	8	14.49	2	14.65	14.50	6	34,652	0.02%
2019/11/15	2	14.30	0	0.00	14.30	2	34,056	0.01%
2019/11/13	0	0.00	1	14.20	14.20	-1	33,490	0.00%
2019/11/11	2	14.30	0	0.00	14.25	2	32,902	0.01%
2019/11/08	0	0.00	2	14.35	14.25	-2	32,678	-0.01%
2019/11/05	1	14.50	10.1	14.40	14.50	-9.1	32,028	-0.03%
2019/11/04	9	14.67	9.4	14.58	14.65	-0.4	31,829	0.00%
2019/11/01	6	14.40	3	14.23	14.50	3	30,939	0.01%
2019/10/31	10	14.15	6	14.03	14.00	4	30,126	0.01%
2019/10/28	1	14.35	6	14.29	14.25	-5	28,678	-0.02%
2019/10/25	15	14.48	1	14.45	14.40	14	28,677	0.05%
2019/10/24	6	14.56	2	14.30	14.55	4	29,021	0.01%
2019/10/23	0	0.00	4	14.00	14.05	-4	28,559	-0.01%
2019/10/22	1	14.00	0	0.00	14.00	1	28,738	0.00%
2019/10/18	0	0.00	2	13.95	13.95	-2	29,156	-0.01%
2019/10/16	2	13.70	0	0.00	13.75	2	28,904	0.01%
2019/10/15	0	0.00	3	13.70	13.70	-3	29,141	-0.01%
2019/10/09	0	0.00	10	13.20	13.15	-10	29,734	-0.03%
2019/10/08	1	13.30	0	0.00	13.35	1	30,140	0.00%
2019/09/27	0	0.00	3	13.60	13.40	-3	32,330	-0.01%
2019/09/26	4	13.88	3	13.85	13.60	1	32,347	0.00%
2019/09/25	2	13.60	0	0.00	13.60	2	31,787	0.01%
2019/09/11	0	0.00	2	13.65	13.70	-2	34,415	-0.01%
2019/09/10	0	13.55	0	0.00	13.60	0	34,769	0.00%
2019/09/05	0	0.00	3.7	13.54	13.60	-3.7	36,068	-0.01%
2019/09/04	0	0.00	2	13.55	13.60	-2	36,117	-0.01%
2019/08/28	1	13.10	3	13.15	13.15	-2	36,936	-0.01%
2019/08/27	3	13.05	0	0.00	13.05	3	37,310	0.01%
2019/08/23	0	0.00	2	13.30	13.35	-2	37,096	-0.01%
2019/08/20	0	0.00	0	13.40	13.50	0	38,472	0.00%
2019/08/16	0	0.00	8	13.05	13.35	-8	38,945	-0.02%
2019/08/14	10	13.20	0	0.00	13.10	10	39,094	0.03%
2019/08/06	3	12.83	2	13.00	13.00	1	41,236	0.00%
2019/08/05	1	13.05	0	0.00	13.10	1	41,158	0.00%
2019/08/02	2	13.05	1	13.15	13.35	1	41,056	0.00%
2019/08/01	5	13.38	0	0.00	13.40	5	41,333	0.01%
2019/07/31	1	13.70	0	0.00	13.80	1	41,589	0.00%
2019/07/30	0	0.00	1	13.70	13.60	-1	41,547	0.00%
2019/07/24	0	0.00	3	13.77	13.85	-3	42,599	-0.01%
2019/07/23	2	13.60	2	13.60	13.60	0	43,191	0.00%
2019/07/22	0	0.00	0.3	13.60	13.60	-0.3	46,313	0.00%
2019/07/18	1	13.75	0	0.00	13.80	1	49,083	0.00%
2019/07/17	2	13.75	127	13.85	13.75	-125	49,204	-0.25%	大賣/鉅額交易
2019/07/16	3	14.15	2	14.05	14.00	1	49,068	0.00%
2019/07/12	0	0.00	1	14.70	14.60	-1	48,061	0.00%
2019/07/11	1	14.85	1	14.85	14.95	0	48,016	0.00%
2019/07/10	1	14.65	5	14.50	14.65	-4	47,017	-0.01%
2019/07/09	0	0.00	10	14.05	14.00	-10	46,368	-0.02%
2019/07/08	1	13.95	0	0.00	13.95	1	46,253	0.00%
2019/07/02	0	0.00	10	14.25	14.25	-10	50,407	-0.02%
2019/07/01	10	14.30	5	14.30	14.35	5	50,484	0.01%
2019/06/28	0	0.00	5	14.10	13.95	-5	50,026	-0.01%
2019/06/27	2	13.95	12	14.02	14.00	-10	49,866	-0.02%
2019/06/25	2	13.80	5	13.80	13.70	-3	48,518	-0.01%
2019/06/24	0	0.00	20	13.60	13.75	-20	48,326	-0.04%
2019/06/14	0	0.00	1	13.70	13.70	-1	46,947	0.00%
2019/06/12	0	0.00	10	13.50	13.55	-10	46,163	-0.02%
2019/06/10	0	0.00	70	13.24	13.30	-70	45,689	-0.15%
2019/06/05	1	12.95	10	12.95	12.90	-9	45,646	-0.02%
2019/06/03	10	13.20	9	13.16	13.20	1	45,972	0.00%
2019/05/31	3	12.80	0	0.00	12.90	3	45,620	0.01%
2019/05/30	5	12.70	0	0.00	12.75	5	45,499	0.01%
2019/05/29	0	0.00	12	12.46	12.60	-12	45,236	-0.03%
2019/05/28	0	0.00	787	12.58	12.45	-787	45,783	-1.72%	大賣/鉅額交易
2019/05/27	0	0.00	5.3	12.80	12.80	-5.3	44,866	-0.01%
2019/05/23	0	0.00	10	12.85	12.85	-10	45,609	-0.02%
2019/05/22	1	13.00	0.4	12.90	13.00	0.6	45,395	0.00%
2019/05/17	8	13.10	10	13.00	13.00	-2	44,680	0.00%
2019/05/16	0	0.00	5	12.90	12.95	-5	44,361	-0.01%
2019/05/15	740	13.10	5	13.00	12.90	735	44,274	1.66%	大買/鉅額交易
2019/05/14	50	13.05	0	0.00	13.00	50	44,227	0.11%
2019/05/10	0.1	13.15	3	13.23	13.20	-2.9	45,053	-0.01%
2019/05/08	1	13.45	2	13.40	13.45	-1	45,661	0.00%
2019/05/07	2	13.60	10	13.60	13.60	-8	45,337	-0.02%
2019/05/06	11	13.27	2	13.35	13.20	9	45,164	0.02%
2019/05/03	7	13.83	5	13.85	13.85	2	43,809	0.00%
2019/05/02	0	0.00	24	13.39	13.55	-24	42,513	-0.06%
2019/04/30	0	0.00	10	13.40	13.45	-10	42,220	-0.02%
2019/04/29	50.4	13.40	54	13.35	13.35	-3.6	42,178	-0.01%
2019/04/26	141	13.15	137	13.41	13.45	4	41,481	0.01%	大買/大賣/
2019/04/25	68	12.77	86	13.01	13.10	-18	38,536	-0.05%
2019/04/24	10	11.90	0	0.00	11.95	10	35,954	0.03%
2019/04/23	30	11.94	20	11.95	11.95	10	35,872	0.03%
2019/04/22	5	12.10	9.1	12.00	11.90	-4.1	35,840	-0.01%
2019/04/18	11	12.14	0	0.00	12.00	11	35,864	0.03%
2019/04/17	0	0.00	3	12.20	12.20	-3	35,726	-0.01%
2019/04/16	10	12.10	4	12.10	12.10	6	35,067	0.02%
2019/04/12	23	12.16	6	12.20	12.20	17	35,422	0.05%
2019/04/11	6	12.16	0	0.00	12.10	6	35,956	0.02%
2019/04/10	0	12.20	16	12.24	12.25	-16	34,781	-0.05%
2019/04/09	2	12.05	6	12.01	12.30	-4	34,256	-0.01%
2019/04/08	6	11.92	11	11.84	11.90	-5	33,154	-0.02%
2019/04/03	12	11.60	0	0.00	11.55	12	31,607	0.04%
2019/04/02	10	11.60	551	11.60	11.60	-541	31,439	-1.72%	大賣/鉅額交易
2019/04/01	4	11.58	0	0.00	11.55	4	31,542	0.01%
2019/03/29	5	11.65	0	0.00	11.65	5	31,407	0.02%
2019/03/28	12	11.65	0	0.00	11.65	12	32,107	0.04%
2019/03/26	125	11.70	0	0.00	11.65	125	33,005	0.38%	大買/鉅額交易
2019/03/25	0	0.00	7	11.65	11.65	-7	33,511	-0.02%
2019/03/22	1	11.70	4	11.73	11.80	-3	33,677	-0.01%
2019/03/21	1.7	11.58	0	0.00	11.60	1.7	33,948	0.00%
2019/03/19	0	0.00	8	11.68	11.70	-8	34,849	-0.02%
2019/03/15	0	0.00	5	11.55	11.65	-5	35,250	-0.01%
2019/03/11	5	11.55	0	0.00	11.45	5	37,138	0.01%
2019/03/08	5	11.65	0	0.00	11.60	5	37,617	0.01%
2019/03/07	16	11.91	6	11.91	11.85	10	38,987	0.03%
2019/03/06	0	0.00	10	11.70	11.70	-10	38,863	-0.03%
2019/03/05	0	0.00	1	11.55	11.60	-1	39,432	0.00%
2019/03/04	0	0.00	5.5	11.36	11.45	-5.5	39,877	-0.01%
2019/02/27	1	11.65	1	11.40	11.45	0	40,127	0.00%
2019/02/26	0	0.00	14	11.66	11.65	-14	39,536	-0.04%
2019/02/25	21	11.58	1	11.65	11.65	20	39,659	0.05%
2019/02/22	150	11.45	0	0.00	11.50	150	39,200	0.38%	大買/鉅額交易
2019/02/21	1	11.45	4	11.45	11.45	-3	39,132	-0.01%
2019/02/20	200	11.40	0	0.00	11.40	200	39,426	0.51%	大買/鉅額交易
2019/02/18	0	0.00	2	11.48	11.45	-2	41,654	0.00%
2019/02/15	5	11.40	41	11.36	11.40	-36	42,594	-0.08%
2019/02/14	200	11.25	4	11.24	11.30	196	43,956	0.45%	大買/鉅額交易
2019/02/13	7	11.14	1	11.20	11.10	6	45,073	0.01%
2019/02/12	33	10.94	2	11.08	11.10	31	45,915	0.07%
2019/02/11	13	10.90	101	10.80	10.85	-88	47,306	-0.19%	大賣/
2019/01/30	7	11.30	4	11.33	11.35	3	47,633	0.01%
2019/01/29	0	0.00	14	11.88	12.00	-14	49,530	-0.03%
2019/01/28	0	0.00	10	11.80	11.85	-10	52,803	-0.02%
2019/01/25	0	0.00	31	11.90	11.95	-31	53,416	-0.06%
2019/01/24	0	0.00	10	11.70	11.70	-10	53,867	-0.02%
2019/01/23	1	11.55	0	0.00	11.55	1	55,140	0.00%
2019/01/22	1	11.70	20	11.65	11.70	-19	56,239	-0.03%
2019/01/21	10	11.65	8	11.69	11.70	2	56,913	0.00%
2019/01/18	0	0.00	3	11.40	11.40	-3	58,168	-0.01%
2019/01/16	0	0.00	2	11.30	11.30	-2	59,241	0.00%
2019/01/15	10	11.25	2	11.20	11.25	8	59,524	0.01%
2019/01/14	2	11.10	0	0.00	11.10	2	59,669	0.00%
2019/01/11	1	11.15	2	11.20	11.20	-1	60,721	0.00%
2019/01/10	25	11.14	57	11.10	11.15	-32	60,990	-0.05%
2019/01/09	2	11.10	2	11.10	11.10	0	61,333	0.00%
2019/01/07	0	0.00	1	10.95	11.00	-1	62,061	0.00%
2019/01/04	7	10.69	2	10.68	10.70	5	62,876	0.01%
2019/01/03	1	11.05	0	0.00	10.90	1	64,171	0.00%
2019/01/02	6	11.25	1	11.30	11.10	5	64,165	0.01%
2018/12/28	1	11.25	0	0.00	11.25	1	64,212	0.00%
2018/12/27	0	0.00	0.4	11.20	11.25	-0.4	64,889	0.00%
2018/12/21	10	11.30	5	11.35	11.40	5	65,494	0.01%
2018/12/20	50	11.35	0	0.00	11.30	50	64,862	0.08%
2018/12/19	0	0.00	6.2	11.20	11.30	-6.2	64,625	-0.01%
2018/12/17	0	0.00	7	11.41	11.40	-7	64,161	-0.01%
2018/12/14	2	11.35	2	11.40	11.35	0	63,758	0.00%
2018/12/13	14	11.45	7	11.50	11.50	7	63,552	0.01%
2018/12/12	2	11.05	0	0.00	11.30	2	62,974	0.00%
2018/12/10	1	11.15	2	11.10	11.10	-1	62,445	0.00%
2018/12/07	109	11.30	0	0.00	11.20	109	62,545	0.17%	大買/鉅額交易
2018/12/06	1	11.35	0	0.00	11.30	1	62,460	0.00%
2018/12/05	7	11.66	4	11.70	11.55	3	62,709	0.00%
2018/12/04	5	11.80	2	11.83	11.80	3	64,067	0.00%
2018/12/03	0	0.00	10	11.80	11.70	-10	63,961	-0.02%
2018/11/30	0	0.00	1	11.55	11.55	-1	63,342	0.00%
2018/11/29	60	11.75	5	11.80	11.50	55	62,078	0.09%
2018/11/27	10	11.60	6	11.70	11.75	4	61,005	0.01%
2018/11/26	0	0.00	1	11.45	11.50	-1	60,914	0.00%
2018/11/22	0	0.00	3	11.12	11.20	-3	60,615	0.00%
2018/11/21	2	11.00	0	0.00	11.00	2	60,377	0.00%
2018/11/19	0	0.00	10	10.90	11.10	-10	60,101	-0.02%
2018/11/16	94	11.15	90	11.00	11.00	4	59,556	0.01%
2018/11/15	5	11.00	9	11.19	11.20	-4	58,804	-0.01%
2018/11/14	59	10.60	63	10.70	10.80	-4	58,675	-0.01%
2018/11/13	8	10.46	1	10.55	10.45	7	58,016	0.01%
2018/11/12	11	10.64	0	0.00	10.70	11	56,670	0.02%
2018/11/09	9	10.64	17	10.65	10.60	-8	55,704	-0.01%
2018/11/08	3	10.80	2	10.95	10.85	1	54,920	0.00%
2018/11/07	11	10.90	0	0.00	10.95	11	52,824	0.02%
2018/11/06	118.1	10.84	12.7	10.88	10.90	105.4	52,067	0.20%	大買/鉅額交易
2018/11/05	26	10.93	165	10.82	10.75	-139	49,438	-0.28%	大賣/鉅額交易
2018/11/02	15	11.73	42	11.78	11.90	-27	46,726	-0.06%
2018/11/01	32	11.91	15	11.97	11.95	17	46,357	0.04%
2018/10/31	7	11.73	2	11.80	11.80	5	45,745	0.01%
2018/10/30	15	11.58	0	0.00	11.70	15	45,289	0.03%
2018/10/29	1	11.75	0	0.00	11.60	1	45,018	0.00%
2018/10/26	26	11.82	0	0.00	11.70	26	44,527	0.06%
2018/10/25	2	11.85	2	12.15	12.30	0	42,800	0.00%
2018/10/23	19	12.87	0	0.00	12.75	19	43,497	0.04%
2018/10/22	13	13.06	0	0.00	13.10	13	43,674	0.03%
2018/10/19	44	13.26	17	13.19	13.30	27	46,222	0.06%
2018/10/18	10	13.35	0	0.00	13.25	10	46,155	0.02%
2018/10/17	0	0.00	12	13.52	13.60	-12	46,717	-0.03%
2018/10/16	14	13.30	2	13.30	13.20	12	47,641	0.03%
2018/10/15	5	13.50	0	0.00	13.35	5	48,354	0.01%
2018/10/12	11	13.70	12	13.97	13.65	-1	48,581	0.00%
2018/10/11	42	13.95	10	14.15	13.75	32	48,376	0.07%
2018/10/09	10	14.65	10	14.75	14.80	0	46,921	0.00%
2018/10/08	0	0.00	10	14.80	14.80	-10	46,698	-0.02%
2018/10/05	25	14.79	70	14.73	14.70	-45	46,994	-0.10%
2018/10/04	12	15.11	8.8	15.10	15.10	3.2	47,301	0.01%
2018/10/03	0.3	15.50	5	15.50	15.50	-4.7	47,153	-0.01%
2018/10/02	5	15.60	0	0.00	15.60	5	47,826	0.01%
2018/10/01	1	15.90	0	0.00	15.90	1	48,633	0.00%
2018/09/27	1	15.95	1	15.95	15.95	0	50,001	0.00%
2018/09/26	0	0.00	5	15.75	15.90	-5	51,336	-0.01%
2018/09/25	5	15.65	5	15.80	15.65	0	52,537	0.00%
2018/09/21	4	15.55	13	15.72	15.85	-9	54,935	-0.02%
2018/09/17	10	15.65	0	0.00	15.60	10	55,895	0.02%
2018/09/14	1	15.70	0	0.00	15.70	1	56,575	0.00%
2018/09/13	30	15.60	30	15.35	15.60	0	56,850	0.00%
2018/09/12	0	0.00	4	15.55	15.40	-4	57,766	-0.01%
2018/09/11	16	15.45	6	15.51	15.65	10	58,683	0.02%
2018/09/10	15	15.98	1	16.10	15.55	14	59,152	0.02%
2018/09/07	12	16.28	100	16.70	16.30	-88	60,179	-0.15%
2018/09/06	11	16.85	0	0.00	16.90	11	65,175	0.02%
2018/09/05	11	17.01	1	17.00	17.00	10	67,600	0.01%
2018/09/03	3	17.10	4	17.10	17.10	-1	68,928	0.00%
2018/08/31	1	17.15	0	0.00	17.35	1	69,151	0.00%
2018/08/30	20	17.45	0	0.00	17.35	20	69,126	0.03%
2018/08/29	11	17.36	10	17.50	17.55	1	69,262	0.00%
2018/08/28	1	17.50	11	17.55	17.50	-10	69,342	-0.01%
2018/08/27	2	17.25	1	17.25	17.40	1	69,803	0.00%
2018/08/24	16	17.33	0	0.00	17.30	16	71,036	0.02%
2018/08/23	1	17.65	0	0.00	17.65	1	71,511	0.00%
2018/08/22	21	17.69	4.2	17.58	17.50	16.8	71,751	0.02%
2018/08/21	32	17.71	27	17.90	18.00	5	71,639	0.01%
2018/08/20	0	0.00	21	17.54	17.55	-21	70,717	-0.03%
2018/08/17	0	0.00	1	17.15	17.20	-1	70,309	0.00%
2018/08/16	0	0.00	2	17.00	17.15	-2	70,149	0.00%
2018/08/15	8	17.10	51	17.08	16.95	-43	70,270	-0.06%
2018/08/14	0	0.00	2	17.30	17.40	-2	69,527	0.00%
2018/08/13	1	17.40	0	0.00	17.30	1	69,424	0.00%
2018/08/10	2	17.88	1	17.90	17.95	1	68,927	0.00%
2018/08/09	5	17.85	5	17.85	17.85	0	68,630	0.00%
2018/08/07	0	0.00	1	17.85	17.85	-1	67,885	0.00%
2018/08/06	0	0.00	6.7	17.93	17.95	-6.7	67,843	-0.01%
2018/08/03	0	0.00	1.6	17.60	17.70	-1.6	67,199	0.00%
2018/08/01	2	17.50	5	17.30	17.40	-3	66,916	0.00%
2018/07/27	6	17.31	2	17.40	17.30	4	65,851	0.01%
2018/07/26	21	17.23	15	17.37	17.50	6	66,639	0.01%
2018/07/25	3	18.15	6	18.29	18.20	-3	64,381	0.00%
2018/07/24	1	17.95	3	18.22	18.20	-2	64,159	0.00%
2018/07/23	1	18.05	8	18.26	18.25	-7	64,260	-0.01%
2018/07/20	2	17.85	7	17.94	17.85	-5	63,326	-0.01%
2018/07/19	12	17.63	12	17.70	17.60	0	62,664	0.00%
2018/07/18	6	17.53	22	17.52	17.40	-16	62,013	-0.03%
2018/07/17	6	17.18	1	17.30	17.25	5	61,422	0.01%
2018/07/12	1	17.50	0	0.00	17.45	1	61,850	0.00%
2018/07/11	0	0.00	2	16.85	16.90	-2	60,853	0.00%
2018/07/10	2	17.03	2	17.03	17.00	0	60,529	0.00%
2018/07/09	15	17.59	23	17.65	17.65	-8	59,962	-0.01%
2018/07/06	4	17.54	3	17.57	17.60	1	59,385	0.00%
2018/07/05	18	17.90	2	17.95	17.95	16	59,016	0.03%
2018/07/04	34	18.17	15	18.42	17.95	19	58,757	0.03%
2018/07/03	1	17.85	5	17.93	17.95	-4	57,422	-0.01%
2018/07/02	14	18.10	4	18.19	18.20	10	56,258	0.02%
2018/06/28	8	17.24	3	17.30	16.95	5	53,852	0.01%
2018/06/27	6	17.63	10	17.69	17.60	-4	53,174	-0.01%
2018/06/26	3	17.55	4	17.51	17.60	-1	52,923	0.00%
2018/06/25	0	0.00	3	17.73	17.80	-3	52,739	-0.01%
2018/06/22	1	17.85	1.8	17.78	17.80	-0.8	53,187	0.00%
2018/06/21	2	17.75	0	0.00	17.65	2	52,681	0.00%
2018/06/20	7	18.09	6	17.98	18.05	1	52,687	0.00%
2018/06/15	7	18.14	18	18.15	18.65	-11	50,388	-0.02%
2018/06/14	15	18.36	9	18.32	18.10	6	49,150	0.01%
2018/06/13	19	18.35	33.7	18.08	18.50	-14.7	46,575	-0.03%
2018/06/12	10	16.75	21	16.90	16.85	-11	41,408	-0.03%
2018/06/11	0	0.00	63	16.64	16.80	-63	38,897	-0.16%
2018/06/08	30	16.45	0.1	16.35	16.40	29.9	37,739	0.08%
2018/06/07	0	0.00	30	16.55	16.60	-30	37,927	-0.08%
2018/06/06	30	16.45	0	0.00	16.40	30	38,180	0.08%
2018/06/05	11	16.50	20	16.55	16.50	-9	40,335	-0.02%
2018/06/04	20	16.40	10	16.50	16.50	10	42,970	0.02%
2018/06/01	10	16.50	0	0.00	16.45	10	42,806	0.02%
2018/05/31	0	0.00	27	16.61	16.65	-27	42,565	-0.06%
2018/05/30	31	16.34	40	16.46	16.40	-9	41,259	-0.02%
2018/05/29	10	16.45	11	16.54	16.45	-1	40,752	0.00%
2018/05/28	50	16.28	50	16.43	16.40	0	40,719	0.00%
2018/05/24	10	16.15	10	16.20	16.20	0	40,466	0.00%
2018/05/23	50	16.18	0	0.00	16.20	50	40,673	0.12%
2018/05/22	1	16.20	10	16.50	16.20	-9	40,735	-0.02%
2018/05/18	0	0.00	1	16.00	16.05	-1	41,616	0.00%
2018/05/16	10	16.33	0	0.00	16.30	10	42,780	0.02%
2018/05/14	0	0.00	2	16.35	16.40	-2	44,254	0.00%
2018/05/11	0	0.00	23.1	16.16	16.15	-23.1	44,324	-0.05%
2018/05/10	1	16.10	0	0.00	15.95	1	44,712	0.00%
2018/05/09	0	0.00	29	16.26	16.20	-29	44,941	-0.06%
2018/05/07	5	15.75	0	0.00	15.65	5	45,297	0.01%
2018/05/04	0	0.00	65	16.35	16.00	-65	45,609	-0.14%
2018/05/02	6.1	16.67	15	16.59	16.25	-8.9	47,853	-0.02%
2018/04/30	0	0.00	1	16.05	16.00	-1	47,249	0.00%
2018/04/27	0	0.00	10	15.83	15.70	-10	48,718	-0.02%
2018/04/26	0	0.00	17	15.69	15.70	-17	48,783	-0.03%
2018/04/24	10	15.20	5	15.25	15.35	5	47,840	0.01%
2018/04/23	0	0.00	1	15.60	15.55	-1	47,317	0.00%
2018/04/20	1	15.60	0	0.00	15.60	1	47,426	0.00%
2018/04/19	10	15.80	17	15.84	15.85	-7	47,214	-0.01%
2018/04/17	1	15.45	13	15.30	15.35	-12	47,212	-0.03%
2018/04/16	1	15.35	5	15.40	15.35	-4	47,549	-0.01%
2018/04/13	0	0.00	1	15.50	15.40	-1	47,719	0.00%
2018/04/12	0	0.00	0.1	15.40	15.45	-0.1	48,192	0.00%
2018/04/09	0	0.00	41	15.29	15.25	-41	48,658	-0.08%
2018/04/03	1	15.40	0	0.00	15.40	1	48,246	0.00%
2018/04/02	0.3	15.40	7	15.57	15.45	-6.7	48,379	-0.01%
2018/03/31	0	0.00	5	15.50	15.50	-5	48,238	-0.01%
2018/03/28	0	0.00	5	15.45	15.40	-5	47,721	-0.01%
2018/03/27	1	15.50	13	15.48	15.55	-12	47,941	-0.03%
2018/03/26	0	0.00	5	15.15	15.15	-5	47,553	-0.01%
2018/03/23	40	15.05	1	15.05	15.20	39	47,382	0.08%
2018/03/22	0	0.00	10	15.15	15.25	-10	46,899	-0.02%
2018/03/19	0	0.00	4.4	15.15	15.25	-4.4	47,551	-0.01%
2018/03/16	67	15.06	0	0.00	15.20	67	47,298	0.14%
2018/03/15	0	0.00	0.6	15.05	15.10	-0.6	46,920	0.00%
2018/03/13	4	15.16	2	15.15	15.25	2	47,142	0.00%
2018/03/12	0	0.00	17	15.30	15.25	-17	47,420	-0.04%
2018/03/09	4	15.23	3	15.43	15.10	1	47,438	0.00%
2018/03/08	3	15.23	30	15.40	15.45	-27	44,986	-0.06%
2018/03/06	0	0.00	2	14.00	14.15	-2	42,517	0.00%
2018/03/05	5	13.90	0	0.00	13.90	5	43,161	0.01%
2018/03/02	2.1	13.90	0	0.00	14.00	2.1	43,365	0.00%
2018/02/27	1	14.15	4	14.20	14.15	-3	43,319	-0.01%
2018/02/26	1	14.10	1	14.15	14.10	0	43,333	0.00%
2018/02/23	10	14.10	12	14.09	14.15	-2	43,532	0.00%
2018/02/22	7	13.99	0	0.00	13.95	7	44,258	0.02%
2018/02/21	0	0.00	2	14.10	14.10	-2	45,318	0.00%
2018/02/12	8	13.92	2	14.03	13.85	6	45,211	0.01%
2018/02/09	2	14.03	11	13.90	14.05	-9	44,669	-0.02%
2018/02/08	0	0.00	0.5	14.15	14.15	-0.5	43,708	0.00%
2018/02/06	3	14.08	5	13.97	13.95	-2	43,281	0.00%
2018/02/05	0	0.00	1	14.50	14.40	-1	41,960	0.00%
2018/02/02	3	14.48	2	14.50	14.55	1	41,965	0.00%
2018/02/01	0	0.00	1	14.40	14.40	-1	42,587	0.00%
2018/01/31	1	14.25	0	0.00	14.25	1	42,179	0.00%
2018/01/30	1	14.55	1	14.50	14.45	0	41,440	0.00%
2018/01/29	12	14.70	0	0.00	14.55	12	41,629	0.03%
2018/01/26	6	14.60	4	14.48	14.60	2	40,979	0.00%
2018/01/25	28	14.57	30	14.80	14.50	-2	39,992	-0.01%
2018/01/24	4	14.36	1	14.40	14.40	3	37,730	0.01%
2018/01/23	38	14.43	21	14.15	14.60	17	37,511	0.05%
2018/01/22	24	14.00	11	14.00	14.00	13	35,844	0.04%
2018/01/19	22	14.29	4	14.10	14.20	18	35,161	0.05%
2018/01/18	7	14.35	3	14.35	14.30	4	36,045	0.01%
2018/01/17	3	14.35	2	14.30	14.30	1	35,749	0.00%
2018/01/16	0	0.00	7	14.26	14.30	-7	35,618	-0.02%
2018/01/15	0	0.00	1	14.25	14.30	-1	35,692	0.00%
2018/01/12	0	0.00	5	14.20	14.20	-5	36,062	-0.01%
2018/01/11	2	14.03	0	0.00	14.00	2	36,075	0.01%
2018/01/10	2	14.25	0	0.00	14.20	2	35,791	0.01%
2018/01/09	2	14.70	121	14.60	14.75	-119	35,292	-0.34%	大賣/鉅額交易
2018/01/08	2	14.70	0	0.00	14.70	2	35,563	0.01%
2018/01/05	4	14.40	6	14.48	14.55	-2	35,936	-0.01%
2018/01/04	0	0.00	10	14.30	14.35	-10	36,003	-0.03%
2018/01/03	19	14.46	2	14.55	14.40	17	36,672	0.05%
2018/01/02	0	0.00	10	14.25	14.25	-10	36,394	-0.03%