聯電 (2303)-德信-中正券商分點個股進出

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
45.40
漲跌
▲0.50
漲幅
+1.11%
成交量
41,927張
產業
上市半導體類股
5200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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/11/26	2	44.93	1	44.85	45.40	1	51,201	0.00%
2024/11/25	0	0.00	1	45.45	44.90	-1	51,148	0.00%
2024/11/22	0	0.00	2.2	44.98	44.45	-2.2	50,324	0.00%
2024/11/21	5	44.51	9.1	44.50	44.40	-4.1	49,997	-0.01%
2024/11/20	8	45.04	0	0.00	44.90	8	49,392	0.02%
2024/11/19	3	45.60	0	0.00	45.20	3	48,951	0.01%
2024/11/18	2.5	45.38	2	45.53	45.10	0.5	48,740	0.00%
2024/11/15	4.1	45.04	4	45.11	45.00	0.1	48,297	0.00%
2024/11/14	6	45.24	30	45.17	45.00	-24	48,549	-0.05%
2024/11/13	7	45.96	0	0.00	45.80	7	47,845	0.01%
2024/11/12	3.5	45.95	0.2	46.00	46.10	3.3	48,554	0.01%
2024/11/11	8	46.08	1	46.20	46.55	7	48,056	0.01%
2024/11/08	23	47.05	2	47.38	46.65	21	48,291	0.04%
2024/11/07	35.1	47.12	5.5	47.18	47.15	29.6	48,777	0.06%
2024/11/06	12.1	45.96	4	46.10	45.85	8.1	47,928	0.02%
2024/11/05	15.6	45.34	1	45.35	45.35	14.6	47,724	0.03%
2024/11/04	5	46.18	15	46.20	46.00	-10	47,834	-0.02%
2024/11/01	20.1	46.27	0	0.00	46.60	20.1	48,746	0.04%
2024/10/30	40	48.02	0	0.00	48.15	40	47,926	0.08%
2024/10/29	7	48.29	1	48.25	48.40	6	49,966	0.01%
2024/10/28	5.5	49.50	5.3	49.36	49.25	0.2	49,415	0.00%
2024/10/25	3	49.95	0	0.00	49.80	3	49,522	0.01%
2024/10/24	6	49.93	1	50.00	49.90	5	49,709	0.01%
2024/10/23	7	50.27	0	0.00	50.20	7	50,367	0.01%
2024/10/22	12	50.59	1.3	50.57	50.70	10.7	50,520	0.02%
2024/10/21	6	50.40	0	0.00	50.90	6	51,130	0.01%
2024/10/18	8.5	50.67	0	0.00	50.50	8.5	51,057	0.02%
2024/10/16	4	51.90	0	52.10	51.70	4	51,776	0.01%
2024/10/15	3	52.50	0.5	52.40	52.60	2.5	51,685	0.00%
2024/10/14	0	0.00	0	52.50	52.50	0	52,033	0.00%
2024/10/11	1.1	52.01	0	0.00	51.80	1.1	53,193	0.00%
2024/10/09	0	52.20	0	52.20	51.90	0	53,664	0.00%
2024/10/08	11	52.26	0	0.00	52.60	11	53,909	0.02%
2024/10/07	4	52.53	1	52.90	52.90	3	54,639	0.01%
2024/10/04	12	52.70	0	0.00	52.60	12	55,924	0.02%
2024/09/30	1	54.30	0	0.00	53.80	1	57,221	0.00%
2024/09/27	2	55.00	2	55.30	55.00	0	58,393	0.00%
2024/09/26	2	54.90	0	0.00	54.90	2	61,680	0.00%
2024/09/25	0	0.00	6	54.50	54.50	-6	63,312	-0.01%
2024/09/24	0	0.00	10	54.00	53.90	-10	63,917	-0.02%
2024/09/23	2.1	53.80	0	0.00	54.00	2.1	64,316	0.00%
2024/09/18	14	53.67	0	0.00	53.80	14	64,841	0.02%
2024/09/13	0	54.40	0	0.00	54.60	0	65,756	0.00%
2024/09/12	1	55.10	3.3	55.15	55.20	-2.3	66,164	0.00%
2024/09/11	0	0.00	1	53.70	54.00	-1	66,372	0.00%
2024/09/10	1	53.10	5	53.00	53.30	-4	66,769	-0.01%
2024/09/09	1	52.90	1	53.20	53.80	0	67,020	0.00%
2024/09/06	30	54.30	15	54.50	54.50	15	67,897	0.02%
2024/09/05	0	0.00	8	54.47	53.90	-8	68,252	-0.01%
2024/09/04	5	52.76	2	53.80	53.30	3	68,709	0.00%
2024/09/03	0	0.00	2	55.40	55.10	-2	68,165	0.00%
2024/09/02	1	55.20	2	55.40	55.40	-1	68,395	0.00%
2024/08/30	0	0.00	5.4	55.48	55.50	-5.4	68,936	-0.01%
2024/08/29	4	54.63	0	0.00	54.60	4	69,139	0.01%
2024/08/27	0	0.00	2	54.15	54.00	-2	72,244	0.00%
2024/08/26	6	55.03	0	0.00	55.10	6	72,834	0.01%
2024/08/23	1	55.10	1	55.30	55.60	0	73,638	0.00%
2024/08/22	1	55.50	0	0.00	55.90	1	74,430	0.00%
2024/08/21	0	0.00	9	55.79	56.00	-9	76,255	-0.01%
2024/08/20	1	56.30	5	56.00	56.00	-4	76,891	-0.01%
2024/08/19	0	55.70	12	55.78	56.00	-12	78,333	-0.02%
2024/08/16	2	55.85	35.1	55.78	55.80	-33.1	80,170	-0.04%
2024/08/15	3	55.00	2.2	55.03	54.70	0.9	80,736	0.00%
2024/08/14	72	55.30	43.5	55.53	55.70	28.5	81,064	0.04%
2024/08/13	0	0.00	3	54.63	54.80	-3	80,493	0.00%
2024/08/12	3	54.40	5	54.52	54.70	-2	80,521	0.00%
2024/08/09	141	54.00	27	53.98	53.90	114	80,251	0.14%	大買/鉅額交易
2024/08/08	3	51.77	2	52.50	52.80	1	79,459	0.00%
2024/08/07	5	52.60	12	52.48	53.00	-7	79,367	-0.01%
2024/08/06	16.3	50.95	7	50.84	51.70	9.3	79,133	0.01%
2024/08/05	4	50.20	103.1	50.13	49.95	-99.1	78,103	-0.13%	大賣/
2024/08/02	30	52.29	3	52.20	52.90	27	76,801	0.04%
2024/08/01	13	53.62	83	53.36	53.90	-70	75,939	-0.09%
2024/07/31	89	49.70	16	50.23	50.40	73	73,711	0.10%
2024/07/30	15	49.38	5	50.00	50.00	10	73,880	0.01%
2024/07/29	170	50.41	2	51.30	50.20	168	73,955	0.23%	大買/鉅額交易
2024/07/26	10	49.42	6	49.90	50.70	4	73,898	0.01%
2024/07/23	5	50.80	5	50.92	51.30	0	73,106	0.00%
2024/07/22	11	50.53	9	49.93	50.20	2	72,947	0.00%
2024/07/19	5	52.08	2	51.90	51.90	3	72,594	0.00%
2024/07/18	18	52.22	1	52.20	52.70	17	72,542	0.02%
2024/07/17	3	53.20	41	53.20	53.00	-38	72,016	-0.05%
2024/07/16	6	53.48	4	53.08	53.00	2	72,177	0.00%
2024/07/15	3	53.10	0	0.00	53.40	3	73,383	0.00%
2024/07/12	15	52.95	0	53.10	53.00	15	73,242	0.02%
2024/07/11	100	54.80	12	54.34	54.70	88	72,468	0.12%
2024/07/10	5	54.84	0	0.00	54.70	5	72,888	0.01%
2024/07/09	7	55.56	52	55.32	55.30	-45	72,900	-0.06%
2024/07/08	1	53.70	12	54.50	55.30	-11	72,169	-0.02%
2024/07/05	1	53.70	110	53.75	53.50	-109	71,097	-0.15%	大賣/鉅額交易
2024/07/04	12	54.13	25	54.04	54.00	-13	71,894	-0.02%
2024/07/03	6	53.20	0	52.90	52.70	6	71,067	0.01%
2024/07/02	199.1	52.81	4	52.18	52.70	195.1	69,794	0.28%	大買/鉅額交易
2024/07/01	10.1	56.59	27	56.76	56.90	-16.9	66,531	-0.03%
2024/06/28	7	55.81	0	55.90	55.70	7	64,990	0.01%
2024/06/27	5.6	55.78	1	56.40	56.40	4.6	64,422	0.01%
2024/06/26	1	56.60	0	0.00	56.60	1	65,674	0.00%
2024/06/25	14	55.99	5	56.00	56.40	9	66,334	0.01%
2024/06/24	19	57.27	1	57.00	56.80	18	66,030	0.03%
2024/06/21	0.1	57.50	16	57.67	57.70	-15.9	66,220	-0.02%
2024/06/20	17	56.50	30.2	57.03	57.50	-13.2	66,036	-0.02%
2024/06/19	0	0.00	6	56.92	56.80	-6	66,578	-0.01%
2024/06/18	1	56.70	1	56.90	56.80	0	66,849	0.00%
2024/06/17	29.4	55.72	35	56.50	56.70	-5.6	68,203	-0.01%
2024/06/14	13	56.35	40	56.84	56.30	-27	69,720	-0.04%
2024/06/13	2	56.20	8	56.28	56.40	-6	70,055	-0.01%
2024/06/12	4	54.48	0	0.00	54.90	4	69,828	0.01%
2024/06/11	1	55.40	105.8	55.19	55.10	-104.8	70,325	-0.15%	大賣/鉅額交易
2024/06/07	0.5	54.43	9	54.59	55.10	-8.5	71,327	-0.01%
2024/06/06	6	53.90	1	54.00	54.20	5	71,877	0.01%
2024/06/05	15.1	53.58	2	53.21	53.50	13.1	72,855	0.02%
2024/06/04	112	54.15	14	54.14	54.30	98	76,468	0.13%	大買/
2024/06/03	9	55.00	0	0.00	55.00	9	77,218	0.01%
2024/05/31	22.5	55.21	20	55.78	55.00	2.5	76,844	0.00%
2024/05/30	12	55.22	9	55.59	55.80	3	74,797	0.00%
2024/05/29	34	56.59	1	56.20	55.90	33	74,439	0.04%
2024/05/28	6	57.20	2	56.80	56.40	4	73,976	0.01%
2024/05/27	20	56.56	27.2	56.14	56.60	-7.2	73,775	-0.01%
2024/05/24	13	54.98	18	54.95	54.60	-5	72,065	-0.01%
2024/05/23	2	55.55	12	55.62	56.00	-10	71,560	-0.01%
2024/05/22	669	54.62	25	54.80	55.00	644	70,227	0.92%	大買/鉅額交易
2024/05/21	1,031	53.57	112	53.23	53.90	919	68,422	1.34%	大買/大賣/鉅額交易
2024/05/20	0	0.00	16	52.99	53.10	-16	67,793	-0.02%
2024/05/17	0	0.00	7.8	52.53	52.80	-7.8	67,421	-0.01%
2024/05/16	0	0.00	43	52.11	52.10	-43	66,864	-0.06%
2024/05/14	0	0.00	5	52.30	52.10	-5	67,128	-0.01%
2024/05/13	16	51.71	2	51.80	52.40	14	67,375	0.02%
2024/05/10	3	51.70	26	51.94	52.20	-23	67,804	-0.03%
2024/05/09	0	0.00	4	51.60	51.90	-4	68,005	-0.01%
2024/05/08	4	51.68	8	51.78	51.90	-4	68,434	-0.01%
2024/05/07	14	51.70	2	52.00	51.60	12	68,473	0.02%
2024/05/06	1	51.90	85	51.73	51.70	-84	68,797	-0.12%
2024/05/03	87	51.12	10	51.25	51.40	77	71,116	0.11%
2024/05/02	11	50.25	2	50.50	50.30	9	73,043	0.01%
2024/04/30	4.2	50.73	8	50.74	50.70	-3.8	73,058	-0.01%
2024/04/29	2	50.10	4	50.40	50.40	-2	73,076	0.00%
2024/04/26	0	0.00	51	50.19	49.80	-51	73,602	-0.07%
2024/04/25	3.1	49.19	3	49.57	49.50	0.1	74,032	0.00%
2024/04/24	2	49.45	17	49.62	50.20	-15	74,458	-0.02%
2024/04/23	0.1	48.95	0	0.00	48.70	0.1	76,035	0.00%
2024/04/22	4.1	48.71	1	48.55	48.90	3.1	76,048	0.00%
2024/04/19	92	49.19	7	49.21	49.10	85	75,161	0.11%
2024/04/18	19	50.03	10	50.17	50.20	9	73,577	0.01%
2024/04/17	28	50.37	0	0.00	50.30	28	73,397	0.04%
2024/04/16	32	50.68	14	50.90	50.10	18	73,238	0.02%
2024/04/15	27.1	51.76	23	51.56	51.60	4.1	72,653	0.01%
2024/04/12	3	52.63	5	52.70	52.70	-2	72,756	0.00%
2024/04/11	11	52.30	0	0.00	52.50	11	73,387	0.01%
2024/04/10	15	53.13	20	53.18	53.20	-5	73,396	-0.01%
2024/04/09	5	52.30	56	52.31	52.40	-51	72,946	-0.07%
2024/04/08	5	51.90	35	51.90	52.10	-30	73,006	-0.04%
2024/04/03	4	51.65	3	51.70	51.60	1	73,239	0.00%
2024/04/02	3	52.33	204	52.40	52.10	-201	75,117	-0.27%	大賣/鉅額交易
2024/04/01	1	52.10	104	52.20	51.70	-103	77,903	-0.13%	大賣/鉅額交易
2024/03/29	374	51.21	10	52.31	52.20	364	77,954	0.47%	大買/鉅額交易
2024/03/28	8	51.73	9	51.99	52.00	-1	76,207	0.00%
2024/03/27	3	51.27	12	51.38	51.50	-9	75,431	-0.01%
2024/03/26	35	51.01	29.3	51.45	51.70	5.7	75,505	0.01%
2024/03/25	19	51.60	0	0.00	51.80	19	75,097	0.03%
2024/03/22	6	52.53	5	52.20	52.40	1	74,879	0.00%
2024/03/21	1	53.20	20	53.41	53.30	-19	74,276	-0.03%
2024/03/20	21	53.13	2	53.85	52.90	19	74,520	0.03%
2024/03/19	7	52.91	42.1	52.62	53.00	-35.1	73,230	-0.05%
2024/03/18	20.4	51.13	3	51.43	51.80	17.4	71,714	0.02%
2024/03/15	12	51.92	1	52.30	51.90	11	71,369	0.02%
2024/03/14	1	52.80	8	52.48	52.60	-7	70,423	-0.01%
2024/03/13	7	52.70	96	52.51	53.00	-89	69,729	-0.13%
2024/03/12	1	52.50	19	51.88	52.50	-18	68,243	-0.03%
2024/03/11	108	51.42	82	52.06	51.60	26	67,427	0.04%	大買/
2024/03/08	137.4	51.94	262.4	52.03	51.90	-125	66,698	-0.19%	大買/大賣/鉅額交易
2024/03/07	90	49.83	20.3	49.88	50.20	69.8	62,693	0.11%
2024/03/06	18	48.96	6	48.92	49.20	12	61,659	0.02%
2024/03/05	5	48.74	1	48.55	48.75	4	62,278	0.01%
2024/03/04	2	48.85	340	48.85	48.85	-338	62,581	-0.54%	大賣/鉅額交易
2024/03/01	11	48.85	0	0.00	48.30	11	63,049	0.02%
2024/02/29	5	48.63	3	48.73	48.85	2	63,443	0.00%
2024/02/27	0	0.00	12	48.33	48.15	-12	63,773	-0.02%
2024/02/26	15	48.02	2	48.15	48.00	13	64,159	0.02%
2024/02/23	5	48.34	1	48.40	48.15	4	64,491	0.01%
2024/02/22	7	48.61	2	48.60	48.60	5	64,698	0.01%
2024/02/21	25	48.78	6	48.74	48.50	19	65,535	0.03%
2024/02/20	0	0.00	6	49.50	49.25	-6	66,158	-0.01%
2024/02/16	12	48.94	1,022	48.95	48.85	-1,010	66,859	-1.51%	大賣/鉅額交易
2024/02/15	9	48.81	2.1	49.00	49.20	6.9	66,927	0.01%
2024/02/05	343	48.15	3	48.00	48.10	340	66,721	0.51%	大買/鉅額交易
2024/02/02	24	48.64	5	48.58	48.55	19	66,104	0.03%
2024/02/01	3	48.82	0	0.00	49.05	3	65,646	0.00%
2024/01/31	9	49.00	2	49.05	49.00	7	65,526	0.01%
2024/01/30	2	49.75	0	0.00	49.60	2	65,156	0.00%
2024/01/29	7.1	49.63	1	49.80	49.45	6.1	65,518	0.01%
2024/01/26	138.1	50.51	9	49.99	49.80	129.1	65,879	0.20%	大買/鉅額交易
2024/01/25	4	51.90	77	51.91	52.30	-73	63,715	-0.11%
2024/01/24	0	0.00	0.3	50.50	50.60	-0.3	61,359	0.00%
2024/01/23	10	50.00	0	0.00	50.20	10	61,082	0.02%
2024/01/22	0	0.00	52	49.90	50.30	-52	60,811	-0.09%
2024/01/19	1	48.55	2	49.00	49.20	-1	60,302	0.00%
2024/01/18	61.1	47.89	3	48.07	48.10	58.1	60,777	0.10%
2024/01/17	28	49.30	39.8	48.88	48.60	-11.7	60,163	-0.02%
2024/01/16	2	50.45	40	50.63	50.80	-38	58,994	-0.06%
2024/01/15	10	50.20	5	50.66	50.80	5	58,940	0.01%
2024/01/12	8	49.87	16	50.05	50.10	-8	60,049	-0.01%
2024/01/11	5	50.10	34	50.13	50.10	-29	61,243	-0.05%
2024/01/10	3	50.33	7	50.23	50.10	-4	62,939	-0.01%
2024/01/09	9	50.34	9	50.19	50.10	0	64,030	0.00%
2024/01/08	21	50.24	0	0.00	50.50	21	64,221	0.03%
2024/01/05	9	50.98	3	51.60	50.80	6	63,859	0.01%
2024/01/04	15	50.39	33	50.70	50.80	-18	63,260	-0.03%
2024/01/03	20	50.85	11	50.60	50.60	9	63,649	0.01%
2024/01/02	44	51.66	1	51.89	51.90	43	62,678	0.07%
2023/12/29	28	52.35	7	52.19	52.60	21	62,364	0.03%
2023/12/28	68	53.50	19	53.64	52.50	49	62,473	0.08%
2023/12/27	28	52.58	98	52.87	53.50	-70	60,284	-0.12%
2023/12/26	1	50.80	12	50.49	50.80	-11	57,039	-0.02%
2023/12/25	0	0.00	16	50.29	50.20	-16	56,588	-0.03%
2023/12/22	8	49.38	10	50.00	50.00	-2	56,655	0.00%
2023/12/21	15	49.07	7	49.15	49.40	8	56,926	0.01%
2023/12/19	3	49.92	10	49.75	50.00	-7	56,166	-0.01%
2023/12/15	0	0.00	10.4	50.72	50.70	-10.4	55,304	-0.02%
2023/12/14	4	50.23	60	50.13	50.40	-56	54,273	-0.10%
2023/12/12	0	0.00	2	49.65	49.90	-2	54,014	0.00%
2023/12/11	0	0.00	2	49.00	49.05	-2	53,655	0.00%
2023/12/08	1	48.70	0	0.00	48.55	1	53,900	0.00%
2023/12/07	5	48.40	0	0.00	48.45	5	53,944	0.01%
2023/12/06	4	48.98	2	49.00	48.90	2	53,771	0.00%
2023/12/05	7	49.34	0	0.00	49.20	7	53,612	0.01%
2023/12/04	1	50.00	3	50.07	50.20	-2	53,277	0.00%
2023/12/01	0	49.40	0	0.00	49.70	0	53,189	0.00%
2023/11/29	6	49.20	4	49.58	49.20	2	51,770	0.00%
2023/11/28	6	49.33	1	49.25	49.05	5	51,238	0.01%
2023/11/27	13	49.79	51	50.00	49.50	-38	50,966	-0.07%
2023/11/24	29	50.49	19	51.00	50.30	10	50,546	0.02%
2023/11/22	11	49.42	6.3	50.15	50.00	4.7	50,133	0.01%
2023/11/21	22	50.23	18	50.26	50.30	4	49,710	0.01%
2023/11/20	3	50.00	11	50.52	50.30	-8	49,228	-0.02%
2023/11/17	1	49.95	19	49.81	49.75	-18	48,277	-0.04%
2023/11/15	0	0.00	5	49.09	49.10	-5	46,783	-0.01%
2023/11/14	50	48.60	0	0.00	48.55	50	46,177	0.11%
2023/11/13	1	49.00	4	49.18	48.95	-3	46,405	-0.01%
2023/11/09	2	48.30	0	48.35	48.60	2	46,765	0.00%
2023/11/08	6	48.58	1	48.50	48.50	5	46,739	0.01%
2023/11/07	15	49.00	7	49.04	49.40	8	46,051	0.02%
2023/11/06	0	0.00	24	49.65	49.40	-24	46,152	-0.05%
2023/11/03	2	49.10	14	48.97	49.40	-12	45,578	-0.03%
2023/11/02	0	0.00	13	47.90	48.25	-13	45,131	-0.03%
2023/11/01	0	0.00	2	46.90	47.00	-2	44,734	0.00%
2023/10/31	1	46.21	0	0.00	46.20	1	44,740	0.00%
2023/10/30	3	46.35	1	46.40	46.40	2	44,581	0.00%
2023/10/27	5	46.78	4	46.66	46.60	1	44,409	0.00%
2023/10/26	11	46.94	0	0.00	46.80	11	44,583	0.02%
2023/10/25	0	0.00	10.7	48.83	49.05	-10.7	43,762	-0.02%
2023/10/24	3	47.78	0	0.00	48.30	3	43,877	0.01%
2023/10/23	1	48.60	0	0.00	48.60	1	43,335	0.00%
2023/10/20	10	49.16	11	49.29	48.70	-1	43,167	0.00%
2023/10/19	2	48.83	16	48.96	49.30	-14	42,417	-0.03%
2023/10/18	13	48.16	13	48.91	48.45	0	42,333	0.00%
2023/10/17	243	47.90	27	47.91	48.20	216	41,632	0.52%	大買/鉅額交易
2023/10/16	285	47.30	56	47.02	47.15	229	40,684	0.56%	大買/鉅額交易
2023/10/13	4	46.50	9	47.02	47.00	-5	40,088	-0.01%
2023/10/12	51	46.88	162	46.45	47.00	-111	40,182	-0.28%	大賣/鉅額交易
2023/10/11	454	46.70	321	46.48	46.90	133	40,418	0.33%	大買/大賣/鉅額交易
2023/10/06	2	45.20	0	0.00	45.20	2	39,960	0.01%
2023/10/05	0	0.00	15	45.18	45.15	-15	40,703	-0.04%
2023/10/04	68	44.17	0	44.10	44.10	68	40,473	0.17%
2023/10/03	0	45.60	0	0.00	45.25	0	40,118	0.00%
2023/10/02	2	45.73	0	0.00	45.75	2	40,401	0.00%
2023/09/28	0	0.00	6.1	45.13	45.20	-6.1	40,655	-0.02%
2023/09/27	20	44.25	2	44.16	44.40	18	40,657	0.04%
2023/09/26	67	45.08	1.1	44.76	44.75	66	40,522	0.16%
2023/09/25	100.1	45.55	3	46.20	45.65	97.1	40,565	0.24%
2023/09/22	8	45.16	0	0.00	45.35	8	40,713	0.02%
2023/09/21	3	45.50	0	45.65	45.65	3	41,037	0.01%
2023/09/20	4	46.01	0	0.00	45.90	4	41,077	0.01%
2023/09/19	1	46.30	0	0.00	46.20	1	42,706	0.00%
2023/09/18	0	46.65	0	0.00	46.50	0	43,828	0.00%
2023/09/15	2	47.05	5	47.07	47.60	-3	44,489	-0.01%
2023/09/14	2	47.40	2	47.30	47.35	0	44,912	0.00%
2023/09/13	0	0.00	5	47.26	47.10	-5	45,178	-0.01%
2023/09/12	0	0.00	1	46.30	46.80	-1	45,848	0.00%
2023/09/11	3	46.05	3	45.82	46.05	0	46,517	0.00%
2023/09/08	4	45.30	2	45.68	45.70	2	46,937	0.00%
2023/09/07	1	46.20	0	0.00	45.75	1	47,520	0.00%
2023/09/06	1	46.55	1	46.70	46.70	0	47,631	0.00%
2023/09/05	0	0.00	11.5	46.05	46.55	-11.5	47,864	-0.02%
2023/09/01	0.5	45.99	1	46.05	45.95	-0.5	48,286	0.00%
2023/08/31	7	45.90	86.2	45.99	45.50	-79.2	48,367	-0.16%
2023/08/30	15	45.92	85.2	45.95	46.40	-70.2	47,763	-0.15%
2023/08/29	16	45.44	14	45.27	45.30	2	47,760	0.00%
2023/08/28	165	45.12	106	46.01	44.80	59	48,065	0.12%	大買/大賣/
2023/08/25	101	43.80	0	0.00	43.50	101	48,382	0.21%	大買/鉅額交易
2023/08/24	5	44.10	0	0.00	44.35	5	48,687	0.01%
2023/08/21	1.1	43.80	10	43.50	43.65	-8.9	51,292	-0.02%
2023/08/18	3	44.20	4	44.25	43.80	-1	51,363	0.00%
2023/08/17	76	42.62	77	43.36	43.60	-1	51,423	0.00%
2023/08/16	12	43.95	1	43.75	43.75	11	51,756	0.02%
2023/08/14	0	0.00	1	45.00	45.00	-1	51,747	0.00%
2023/08/10	0	0.00	1	45.45	45.15	-1	52,309	0.00%
2023/08/09	0	0.00	2	45.60	45.60	-2	52,419	0.00%
2023/08/08	6	45.64	0	0.00	45.55	6	52,596	0.01%
2023/08/07	0	0.00	2	46.45	46.40	-2	52,111	0.00%
2023/08/04	2	46.55	0	0.00	46.50	2	52,100	0.00%
2023/08/02	1	47.30	1	46.90	46.65	0	51,910	0.00%
2023/07/31	2	47.10	2	47.15	47.00	0	51,742	0.00%
2023/07/28	9	47.11	0	0.00	47.05	9	51,299	0.02%
2023/07/27	5	45.79	2	45.80	46.15	3	50,951	0.01%
2023/07/26	2	45.55	0	0.00	45.10	2	50,457	0.00%
2023/07/25	0	0.00	4	45.45	45.65	-4	50,792	-0.01%
2023/07/24	7.1	45.12	4	45.09	45.05	3.1	51,237	0.01%
2023/07/21	9	44.92	2	45.20	45.20	7	51,512	0.01%
2023/07/20	17	46.21	4	46.10	46.10	13	50,891	0.03%
2023/07/19	3	47.80	1	47.50	47.50	2	50,217	0.00%
2023/07/18	1	48.20	1	48.20	48.20	0	50,068	0.00%
2023/07/17	1	47.95	1	48.60	48.45	0	50,269	0.00%
2023/07/14	9	48.26	0	0.00	48.25	9	50,198	0.02%
2023/07/13	5	47.79	0	0.00	47.50	5	49,948	0.01%
2023/07/12	12	47.75	1	47.65	47.75	11	49,589	0.02%
2023/07/11	3	48.30	0	48.35	48.50	3	49,285	0.01%
2023/07/10	5	48.35	0	0.00	48.10	5	49,409	0.01%
2023/07/07	1	48.50	0	0.00	48.35	1	49,440	0.00%
2023/07/06	5	48.24	1	48.15	48.15	4	49,485	0.01%
2023/07/05	5	48.55	3.2	48.37	48.35	1.9	49,102	0.00%
2023/07/04	0	0.00	0	48.65	48.80	0	48,930	0.00%
2023/07/03	21.1	48.49	3	48.35	48.25	18.1	48,882	0.04%
2023/06/30	5	48.27	1	48.20	48.50	4	48,650	0.01%
2023/06/29	16	48.83	3	48.50	48.50	13	48,579	0.03%
2023/06/28	2.1	49.28	0	0.00	49.10	2.1	48,786	0.00%
2023/06/27	71.1	49.76	15	49.24	49.05	56.1	49,055	0.11%
2023/06/26	19	53.50	6	53.45	53.30	13	47,546	0.03%
2023/06/21	4.3	53.29	1	53.50	53.90	3.3	46,775	0.01%
2023/06/20	10	53.76	2	53.75	53.70	8	46,307	0.02%
2023/06/19	10	53.83	2	53.80	53.80	8	46,071	0.02%
2023/06/16	3	54.00	5	54.22	54.50	-2	46,110	0.00%
2023/06/15	2.3	54.47	104	54.17	54.50	-101.7	45,776	-0.22%	大賣/鉅額交易
2023/06/14	5	53.40	18	53.48	53.50	-13	46,053	-0.03%
2023/06/13	1	53.00	39	53.14	53.20	-38	45,842	-0.08%
2023/06/12	0	0.00	32.4	52.45	52.60	-32.4	45,704	-0.07%
2023/06/09	0	0.00	36	51.99	52.30	-36	46,070	-0.08%
2023/06/08	11	51.42	5	51.60	51.50	6	46,038	0.01%
2023/06/07	0	0.00	9	51.28	51.30	-9	46,155	-0.02%
2023/06/06	8	50.60	14.4	50.50	50.50	-6.4	47,160	-0.01%
2023/06/05	27	51.01	12	50.98	50.90	15	47,397	0.03%
2023/06/02	2.4	51.05	4.2	51.30	51.40	-1.8	47,651	0.00%
2023/06/01	15	50.67	3	50.73	50.80	12	47,768	0.03%
2023/05/31	4	51.45	2	51.80	51.80	2	47,455	0.00%
2023/05/30	0	0.00	14	51.42	51.60	-14	46,410	-0.03%
2023/05/29	13	51.62	31	51.98	51.20	-18	47,045	-0.04%
2023/05/26	3.2	50.23	43	50.35	50.40	-39.8	46,757	-0.09%
2023/05/25	7	48.80	0	48.90	48.90	7	45,807	0.02%
2023/05/23	14	48.93	2.1	48.92	48.90	12	45,974	0.03%
2023/05/22	13.1	49.01	0	0.00	48.90	13.1	46,090	0.03%
2023/05/19	3	49.93	7	50.01	50.00	-4	45,463	-0.01%
2023/05/18	6	50.02	18.1	50.09	50.20	-12.1	45,500	-0.03%
2023/05/17	0	0.00	1.2	49.28	49.25	-1.2	45,719	0.00%
2023/05/16	2	48.90	2	48.90	48.80	0	45,591	0.00%
2023/05/15	3.2	48.16	1.1	48.05	48.10	2.2	45,954	0.00%
2023/05/12	1	49.20	0	0.00	48.70	1	46,241	0.00%
2023/05/11	1	49.20	0	0.00	49.20	1	46,538	0.00%
2023/05/10	5	49.34	0	0.00	49.45	5	47,649	0.01%
2023/05/08	4	50.13	2.1	50.39	50.00	2	48,795	0.00%
2023/05/03	0	0.00	20	49.65	49.95	-20	52,390	-0.04%
2023/05/02	0	49.45	8.1	49.85	49.85	-8	54,196	-0.01%
2023/04/28	20	49.49	4	49.58	49.10	16	58,002	0.03%
2023/04/27	29	49.03	1	49.10	48.85	28	59,081	0.05%
2023/04/26	8	48.21	0	0.00	48.40	8	59,163	0.01%
2023/04/25	2	48.65	2	48.55	48.50	0	59,177	0.00%
2023/04/24	3	49.63	10	49.50	49.60	-7	59,153	-0.01%
2023/04/21	6	50.18	0	0.00	50.10	6	59,515	0.01%
2023/04/20	7	50.71	0	0.00	50.70	7	60,371	0.01%
2023/04/19	14	51.49	1	51.20	51.20	13	61,721	0.02%
2023/04/18	0	0.00	1	52.20	52.10	-1	61,911	0.00%
2023/04/17	1	51.80	1	51.80	52.00	0	61,725	0.00%
2023/04/14	2	51.40	1	51.30	51.30	1	61,602	0.00%
2023/04/13	1.2	51.70	0	0.00	51.60	1.2	61,446	0.00%
2023/04/12	1	51.80	7.1	52.11	52.10	-6.1	61,319	-0.01%
2023/04/11	10	51.59	1	51.70	51.60	9	61,273	0.01%
2023/04/10	1	52.10	6	52.18	52.10	-5	61,424	-0.01%
2023/04/06	0	0.00	1.3	52.33	52.80	-1.3	61,606	0.00%
2023/03/31	0	0.00	11	52.89	52.90	-11	61,721	-0.02%
2023/03/30	6	51.97	4	52.15	52.10	2	61,947	0.00%
2023/03/29	18.2	51.54	5	51.58	51.50	13.2	62,236	0.02%
2023/03/28	0	0.00	50	52.30	52.20	-50	62,542	-0.08%
2023/03/27	2	52.54	2	52.70	53.00	0	63,106	0.00%
2023/03/24	14	53.04	2	53.10	53.10	12	64,133	0.02%
2023/03/23	2	52.80	1	52.90	53.30	1	64,055	0.00%
2023/03/22	0	0.00	12	53.40	53.50	-12	63,972	-0.02%
2023/03/21	4	53.00	8	52.80	52.80	-4	64,010	-0.01%
2023/03/20	5	53.00	2	53.20	53.20	3	63,684	0.00%
2023/03/17	7	52.93	26	52.92	53.20	-19	63,549	-0.03%
2023/03/16	6	51.52	8	51.99	52.00	-2	63,275	0.00%
2023/03/15	1	51.40	13	51.93	51.70	-12	63,887	-0.02%
2023/03/14	38.1	51.13	0	0.00	50.70	38.1	63,660	0.06%
2023/03/13	0	0.00	2	51.70	52.50	-2	63,199	0.00%
2023/03/10	3	51.87	1	51.80	52.00	2	63,256	0.00%
2023/03/09	0	0.00	7	52.97	52.50	-7	63,730	-0.01%
2023/03/08	1	51.40	5.1	51.78	52.10	-4.1	63,064	-0.01%
2023/03/07	0	0.00	2	51.70	51.60	-2	63,213	0.00%
2023/03/06	1	51.50	12	51.85	51.90	-11	63,796	-0.02%
2023/03/03	1	51.20	9	51.39	51.30	-8	63,470	-0.01%
2023/03/02	1	50.70	0	0.00	50.70	1	63,498	0.00%
2023/03/01	23	50.63	24	51.10	51.30	-1	63,593	0.00%
2023/02/24	4	50.30	4	50.55	49.95	0	63,125	0.00%
2023/02/23	15	50.00	6	50.30	50.20	9	62,749	0.01%
2023/02/22	2	49.53	1	49.55	49.55	1	62,829	0.00%
2023/02/20	1	50.00	22	50.08	50.50	-21	65,229	-0.03%
2023/02/17	1	49.85	14	49.60	50.00	-13	67,684	-0.02%
2023/02/16	1	50.10	9	50.49	50.10	-8	69,167	-0.01%
2023/02/15	1	49.90	4.1	50.11	49.90	-3.1	71,420	0.00%
2023/02/14	3	50.07	2	50.40	50.40	1	71,578	0.00%
2023/02/13	6.1	49.48	3	49.75	49.75	3.1	72,621	0.00%
2023/02/10	15	50.97	2	50.80	50.80	13	72,705	0.02%
2023/02/09	0	0.00	10	50.64	50.50	-10	72,930	-0.01%
2023/02/08	0	0.00	10	50.31	50.50	-10	72,529	-0.01%
2023/02/07	2	49.35	2	49.20	49.15	0	71,599	0.00%
2023/02/06	4.3	49.68	4.6	49.46	49.05	-0.3	71,350	0.00%
2023/02/03	4.6	50.06	104	50.10	50.10	-99.4	70,869	-0.14%	大賣/
2023/02/02	2.2	50.29	29	50.28	50.40	-26.8	70,674	-0.04%
2023/02/01	60	49.40	90	49.35	49.25	-30	69,674	-0.04%
2023/01/31	2	48.50	12.4	48.89	48.80	-10.4	69,277	-0.02%
2023/01/30	4	48.36	51	48.04	48.80	-47	68,718	-0.07%
2023/01/17	6	45.53	75	45.48	45.95	-69	65,912	-0.10%
2023/01/16	3	44.80	5	45.01	44.90	-2	65,567	0.00%
2023/01/13	5	45.40	7	45.44	45.40	-2	65,969	0.00%
2023/01/12	3	45.00	19	45.14	45.15	-16	66,748	-0.02%
2023/01/11	1	45.40	11.4	45.28	45.15	-10.4	66,958	-0.02%
2023/01/10	9	44.64	28	44.84	45.00	-19	66,886	-0.03%
2023/01/09	21	43.98	33	44.08	44.50	-12	66,611	-0.02%
2023/01/06	1	42.20	10	42.19	42.40	-9	66,566	-0.01%
2023/01/05	1	41.35	1	41.60	41.25	0	66,827	0.00%
2023/01/04	7	41.48	1	41.30	41.05	6	67,740	0.01%
2023/01/03	2	41.30	0	0.00	41.40	2	68,970	0.00%
2022/12/30	0	0.00	1	41.30	40.70	-1	69,173	0.00%
2022/12/29	0.1	40.90	0	0.00	40.75	0.1	69,611	0.00%
2022/12/28	13	40.92	23	41.43	40.80	-10	70,633	-0.01%
2022/12/27	26	42.21	1.1	42.21	41.85	24.9	71,055	0.04%
2022/12/26	3.1	41.76	0	0.00	41.90	3.1	71,628	0.00%
2022/12/23	5	41.83	16	41.90	41.95	-11	72,605	-0.02%
2022/12/22	10	42.90	1	42.55	42.85	9	72,816	0.01%
2022/12/21	1	42.00	3	42.00	42.00	-2	73,160	0.00%
2022/12/20	3	42.33	0	0.00	41.85	3	72,984	0.00%
2022/12/19	2	43.00	0	0.00	42.95	2	72,774	0.00%
2022/12/16	6	43.03	82	43.19	44.30	-76	72,147	-0.11%
2022/12/15	0	0.00	1	44.10	44.25	-1	71,487	0.00%
2022/12/14	6	44.01	1	44.30	44.45	5	71,689	0.01%
2022/12/13	2	43.95	6	43.80	43.80	-4	71,500	-0.01%
2022/12/09	0	0.00	4.6	43.61	43.50	-4.6	71,659	-0.01%
2022/12/08	22.6	43.03	37	42.63	42.50	-14.4	71,457	-0.02%
2022/12/07	21	44.01	11	44.08	43.65	10	71,083	0.01%
2022/12/06	8	44.86	16	44.94	44.50	-8	70,474	-0.01%
2022/12/05	3.1	45.63	6	45.67	45.40	-2.9	70,948	0.00%
2022/12/02	2	45.23	2	45.08	45.50	0	71,065	0.00%
2022/12/01	10.2	45.84	9	46.32	45.60	1.2	71,111	0.00%
2022/11/30	7	44.43	8	45.27	45.80	-1	70,516	0.00%
2022/11/29	7	44.24	3	44.43	44.65	4	70,966	0.01%
2022/11/28	11	44.51	54	44.79	44.40	-43	70,825	-0.06%
2022/11/25	2	45.75	13	45.80	45.80	-11	70,190	-0.02%
2022/11/24	20	45.83	66	46.01	46.20	-46	70,411	-0.07%
2022/11/23	5	46.10	11	46.30	46.10	-6	70,364	-0.01%
2022/11/22	6	45.96	6	46.04	46.10	0	70,899	0.00%
2022/11/21	3	45.88	29	45.70	45.65	-26	70,507	-0.04%
2022/11/18	21	46.01	44	46.05	45.60	-23	70,432	-0.03%
2022/11/17	7	44.91	140	44.71	45.60	-133	69,792	-0.19%	大賣/鉅額交易
2022/11/16	36	45.71	12	45.71	45.25	24	69,233	0.03%
2022/11/15	82	46.58	69	45.91	46.60	13	67,956	0.02%
2022/11/14	5	44.50	104	44.75	44.90	-99	65,288	-0.15%	大賣/
2022/11/11	55	44.24	110	44.51	44.00	-55	63,764	-0.09%	大賣/
2022/11/10	8	41.18	75	41.36	41.65	-67	61,345	-0.11%
2022/11/09	21	41.01	79.5	41.15	41.45	-58.5	61,188	-0.10%
2022/11/08	3	40.08	2	40.33	40.15	1	60,949	0.00%
2022/11/07	5	39.93	23.3	39.97	40.05	-18.3	61,076	-0.03%
2022/11/04	2	38.80	34	38.87	38.90	-32	61,185	-0.05%
2022/11/03	3	39.00	0	0.00	39.00	3	61,675	0.00%
2022/11/02	11	39.20	65	39.32	39.35	-54	62,032	-0.09%
2022/11/01	3	38.80	0	0.00	39.05	3	62,539	0.00%
2022/10/31	0	0.00	9	39.18	39.10	-9	64,566	-0.01%
2022/10/28	11	38.65	0	0.00	38.30	11	64,934	0.02%
2022/10/27	10	38.58	30.2	38.60	39.25	-20.2	64,783	-0.03%
2022/10/26	41	38.75	26	38.63	38.10	15	64,467	0.02%
2022/10/25	24	39.70	44	39.88	39.45	-20	63,463	-0.03%
2022/10/24	98.5	40.18	89	40.41	39.40	9.5	63,758	0.01%
2022/10/21	29	39.12	24	39.55	39.05	5	64,517	0.01%
2022/10/20	2	37.68	34	38.30	39.50	-32	64,802	-0.05%
2022/10/19	4.1	38.44	5	38.72	38.20	-0.9	65,570	0.00%
2022/10/18	1	38.20	17	38.31	38.25	-16	66,109	-0.02%
2022/10/17	43.1	37.45	24	37.75	37.75	19.1	66,884	0.03%
2022/10/14	5	38.24	28.1	38.30	38.70	-23.1	67,924	-0.03%
2022/10/13	1	36.70	14	37.03	36.40	-13	67,231	-0.02%
2022/10/12	1	35.65	1	36.60	36.70	0	66,889	0.00%
2022/10/11	19.1	35.93	28	36.11	35.40	-8.9	67,061	-0.01%
2022/10/07	36	38.25	4	38.39	38.05	32	66,992	0.05%
2022/10/06	1	38.30	68	38.61	38.95	-67	67,981	-0.10%
2022/10/05	66	38.72	16	38.78	38.30	50	68,905	0.07%
2022/10/04	41.1	36.83	37	37.15	37.70	4.1	69,360	0.01%
2022/10/03	3	35.30	0	0.00	35.35	3	69,391	0.00%
2022/09/30	24	35.65	0	0.00	35.75	24	70,286	0.03%
2022/09/29	18	36.71	11	36.90	36.55	7	71,755	0.01%
2022/09/28	9	36.96	16.2	36.51	36.20	-7.2	72,673	-0.01%
2022/09/27	17.1	37.11	45	37.25	37.30	-27.9	72,864	-0.04%
2022/09/26	14	37.34	43	37.31	36.85	-29	73,987	-0.04%
2022/09/23	27	38.36	58	38.35	38.30	-31	75,116	-0.04%
2022/09/22	22.5	38.84	0	0.00	38.75	22.5	76,345	0.03%
2022/09/21	25.3	39.63	15	39.45	39.60	10.3	76,558	0.01%
2022/09/20	69	40.16	2	40.23	40.15	67	76,660	0.09%
2022/09/19	16	39.93	15	39.95	39.95	1	77,520	0.00%
2022/09/16	7	40.09	21	40.10	39.95	-14	78,625	-0.02%
2022/09/15	20	40.39	16	40.50	40.40	4	81,067	0.00%
2022/09/14	13	39.92	5	40.04	40.15	8	83,675	0.01%
2022/09/13	4	40.64	13	40.61	40.75	-9	84,943	-0.01%
2022/09/12	6	40.36	23	40.42	40.15	-17	86,336	-0.02%
2022/09/08	6	39.29	4.1	39.52	39.30	1.9	87,719	0.00%
2022/09/07	1.1	39.47	11	39.24	39.20	-9.9	88,067	-0.01%
2022/09/06	4.4	39.85	21	39.85	39.95	-16.6	88,113	-0.02%
2022/09/05	25.2	39.65	61	39.65	39.80	-35.8	88,579	-0.04%
2022/09/02	2	40.60	2	40.50	40.50	0	88,449	0.00%
2022/09/01	34	40.30	21	40.57	40.45	13	88,335	0.01%
2022/08/31	6	40.44	53.4	40.70	41.10	-47.4	88,321	-0.05%
2022/08/30	30	40.17	20	40.38	40.40	10	88,719	0.01%
2022/08/29	48.4	39.74	1	39.95	39.95	47.4	89,126	0.05%
2022/08/26	13	41.66	37	41.35	41.30	-24	89,332	-0.03%
2022/08/25	10	41.43	1	41.45	41.40	9	89,453	0.01%
2022/08/24	2	41.07	1	41.20	40.90	1	89,728	0.00%
2022/08/23	22	41.01	0	0.00	40.80	22	90,635	0.02%
2022/08/22	79	42.01	0	0.00	41.85	79	90,560	0.09%
2022/08/19	48	43.08	148	42.87	43.00	-100	90,409	-0.11%	大賣/
2022/08/18	29	42.32	25	42.29	42.50	4	90,486	0.00%
2022/08/17	8	42.87	7	42.87	42.85	1	90,822	0.00%
2022/08/16	29	43.03	16	43.43	43.05	13	91,227	0.01%
2022/08/15	141	43.39	20	43.28	43.50	121	91,178	0.13%	大買/鉅額交易
2022/08/12	2	42.35	73	42.44	42.35	-71	90,654	-0.08%
2022/08/11	53	41.46	67.4	41.78	41.70	-14.4	90,916	-0.02%
2022/08/10	69.4	40.33	33	40.30	40.30	36.4	91,136	0.04%
2022/08/09	24	40.73	27	40.99	41.05	-3	91,634	0.00%
2022/08/08	16.4	41.36	11	41.33	41.05	5.4	92,554	0.01%
2022/08/05	37.1	41.32	49.6	41.44	42.15	-12.5	92,613	-0.01%
2022/08/04	17	39.81	16	39.94	40.00	1	91,184	0.00%
2022/08/03	4	39.15	30	39.22	39.30	-26	91,270	-0.03%
2022/08/02	47	39.15	59	39.05	39.10	-12	91,943	-0.01%
2022/08/01	5	40.20	36	40.24	40.30	-31	91,812	-0.03%
2022/07/29	1	39.50	48	40.02	40.15	-47	92,473	-0.05%
2022/07/28	29	39.64	31	40.25	38.80	-2	92,385	0.00%
2022/07/27	7	38.91	18	38.74	39.45	-11	90,963	-0.01%
2022/07/26	99	39.26	38	38.67	38.60	61	90,552	0.07%
2022/07/25	29	40.73	3.5	40.53	40.50	25.5	90,980	0.03%
2022/07/22	46	42.47	34	42.45	42.45	12	93,192	0.01%
2022/07/21	35	42.37	135.2	41.72	42.80	-100.2	93,101	-0.11%	大賣/
2022/07/20	112.2	40.90	144	40.75	40.75	-31.8	91,669	-0.03%	大買/大賣/
2022/07/19	4	39.75	21	39.75	39.90	-17	92,241	-0.02%
2022/07/18	52	39.82	61.1	39.96	40.00	-9.1	92,149	-0.01%
2022/07/15	18	39.06	33	39.02	38.95	-15	91,532	-0.02%
2022/07/14	17.1	38.47	6	38.71	38.80	11.1	91,037	0.01%
2022/07/13	16	38.22	23	38.21	38.05	-7	90,434	-0.01%
2022/07/12	14	37.12	7	37.08	36.75	7	89,725	0.01%
2022/07/11	12	38.86	5	38.83	38.60	7	89,168	0.01%
2022/07/08	17	39.95	16	40.23	39.70	1	88,916	0.00%
2022/07/07	90	39.07	38.2	39.64	39.85	51.8	88,585	0.06%
2022/07/06	22.2	38.02	60	37.33	37.15	-37.8	88,243	-0.04%
2022/07/05	6	38.88	22	38.74	38.90	-16	89,430	-0.02%
2022/07/04	12.1	38.02	5	37.93	38.15	7.1	89,550	0.01%
2022/07/01	31	39.09	22.2	38.50	38.05	8.8	89,547	0.01%
2022/06/30	76.2	39.73	48	39.57	39.15	28.2	89,460	0.03%
2022/06/29	34	41.09	15	40.93	40.90	19	88,865	0.02%
2022/06/28	21	42.24	1	42.10	41.85	20	88,530	0.02%
2022/06/27	2	42.75	25	42.90	42.90	-23	88,711	-0.03%
2022/06/24	15.1	42.19	9	42.31	41.60	6.1	87,878	0.01%
2022/06/23	69.2	42.75	21	42.40	42.00	48.2	86,915	0.06%
2022/06/22	57.1	45.30	133	45.57	44.10	-75.9	84,205	-0.09%	大賣/
2022/06/21	20	48.14	33	48.67	49.30	-13	81,708	-0.02%
2022/06/20	123.1	48.87	73	48.29	48.05	50.1	80,592	0.06%	大買/
2022/06/17	74	47.62	72	47.30	47.65	2	79,352	0.00%
2022/06/16	9	49.86	10	50.31	49.10	-1	77,670	0.00%
2022/06/15	0	0.00	34	50.10	49.65	-34	77,684	-0.04%
2022/06/14	39	49.48	1	49.60	49.60	38	78,463	0.05%
2022/06/13	21	50.01	16	50.11	50.00	5	78,730	0.01%
2022/06/10	4	51.13	8	51.35	51.20	-4	79,342	-0.01%
2022/06/09	18	52.01	0	0.00	51.80	18	79,621	0.02%
2022/06/08	21	52.43	3	52.23	52.40	18	79,745	0.02%
2022/06/07	6	51.43	5	51.26	51.70	1	80,178	0.00%
2022/06/06	79.4	51.83	34	51.60	52.00	45.4	80,800	0.06%
2022/06/02	4	50.80	2	50.80	50.70	2	82,277	0.00%
2022/06/01	15	51.33	28	51.39	51.20	-13	83,240	-0.02%
2022/05/31	6	51.27	8	51.29	51.40	-2	83,107	0.00%
2022/05/30	0	0.00	13	50.85	51.00	-13	82,373	-0.02%
2022/05/27	62	50.01	13	50.07	50.20	49	82,395	0.06%
2022/05/26	3	49.70	49	49.52	49.40	-46	83,611	-0.06%
2022/05/25	47	49.11	0	0.00	49.35	47	84,752	0.06%
2022/05/24	27	49.45	192	49.73	49.00	-165	85,590	-0.19%	大賣/鉅額交易
2022/05/23	8	50.78	30	50.40	50.30	-22	85,351	-0.03%
2022/05/20	0	0.00	36	50.91	50.70	-36	86,363	-0.04%
2022/05/19	35	49.57	13	49.96	50.80	22	86,734	0.03%
2022/05/18	190	51.06	55	50.96	50.90	135	86,647	0.16%	大買/鉅額交易
2022/05/17	6	50.08	15.3	50.11	50.10	-9.3	86,184	-0.01%
2022/05/16	50	49.86	53	49.90	49.45	-3	86,198	0.00%
2022/05/13	0	0.00	19	48.62	48.85	-19	85,992	-0.02%
2022/05/12	9	48.06	5	48.11	47.80	4	87,419	0.00%
2022/05/11	4	48.43	15	48.91	48.65	-11	87,657	-0.01%
2022/05/10	20	47.50	24	48.15	48.90	-4	88,248	0.00%
2022/05/09	18	48.40	13	48.19	47.90	5	88,567	0.01%
2022/05/06	12	47.57	19	48.13	48.55	-7	89,932	-0.01%
2022/05/05	10	49.40	117	49.18	49.10	-107	93,602	-0.11%	大賣/鉅額交易
2022/05/04	106.3	47.57	10	47.89	48.30	96.3	98,533	0.10%	大買/
2022/05/03	22	47.31	17	48.21	47.25	5	99,622	0.01%
2022/04/29	52	48.61	29	48.96	47.80	23	99,961	0.02%
2022/04/28	42.8	47.70	54	47.86	48.50	-11.2	98,239	-0.01%
2022/04/27	17	43.97	29.3	43.71	44.40	-12.3	95,338	-0.01%
2022/04/26	11	45.84	18	45.59	45.75	-7	94,848	-0.01%
2022/04/25	23	45.77	1	45.65	45.50	22	95,604	0.02%
2022/04/22	10	47.30	1	47.65	47.65	9	96,363	0.01%
2022/04/21	2	48.15	7	47.97	48.05	-5	97,160	-0.01%
2022/04/20	0	0.00	14.9	47.43	47.65	-14.9	98,134	-0.02%
2022/04/19	17	46.94	11	46.87	46.65	6	98,307	0.01%
2022/04/18	17.1	46.34	1	46.60	46.20	16.1	97,878	0.02%
2022/04/15	19.1	47.10	5	47.29	47.05	14.1	98,290	0.01%
2022/04/14	9	48.51	2	48.53	48.25	7	98,468	0.01%
2022/04/13	62	48.15	18	48.36	48.50	44	98,752	0.04%
2022/04/12	39.1	47.43	19	47.63	47.30	20.1	98,609	0.02%
2022/04/11	33.2	48.94	5	48.51	48.20	28.2	98,012	0.03%
2022/04/08	36	50.10	0	0.00	50.00	36	97,134	0.04%
2022/04/07	32	50.21	18.1	50.16	50.00	14	96,408	0.01%
2022/04/06	65	51.37	5	51.00	51.10	60	95,398	0.06%
2022/04/01	21	52.67	2	52.50	52.90	19	94,556	0.02%
2022/03/31	3	53.93	1	53.80	54.00	2	93,922	0.00%
2022/03/30	62	54.21	17	54.42	54.50	45	94,372	0.05%
2022/03/29	2	53.55	13	53.66	53.70	-11	94,424	-0.01%
2022/03/28	2	53.20	1	53.50	53.60	1	95,144	0.00%
2022/03/25	3	53.40	2	53.20	53.30	1	95,747	0.00%
2022/03/24	8	53.00	0	0.00	53.20	8	96,111	0.01%
2022/03/23	120	53.88	4.3	53.76	53.80	115.7	96,730	0.12%	大買/鉅額交易
2022/03/22	4	53.18	9	53.27	53.50	-5	97,970	-0.01%
2022/03/21	2	53.50	39	53.55	53.50	-37	98,729	-0.04%
2022/03/18	4.1	52.68	14	52.65	52.80	-10	99,612	-0.01%
2022/03/17	293	52.60	28	52.53	52.60	265	100,265	0.26%	大買/鉅額交易
2022/03/16	13.1	50.45	7	50.80	50.80	6.1	100,993	0.01%
2022/03/15	44.3	50.71	3	50.63	50.40	41.3	104,354	0.04%
2022/03/14	3	52.37	3	52.40	52.50	0	104,810	0.00%
2022/03/11	21.1	52.62	3	52.57	52.50	18.1	106,404	0.02%
2022/03/10	38	53.27	15	53.13	52.80	23	107,873	0.02%
2022/03/09	38	51.71	25	51.56	51.80	13	109,326	0.01%
2022/03/08	30.5	50.07	20	49.72	49.70	10.5	112,854	0.01%
2022/03/07	46	51.87	24	51.52	51.60	22	114,389	0.02%
2022/03/04	1.1	53.41	6	53.42	53.40	-4.9	117,232	0.00%
2022/03/03	6	54.17	9	54.17	54.20	-3	118,331	0.00%
2022/03/02	6	53.35	18	53.56	53.60	-12	120,587	-0.01%
2022/03/01	12	54.07	10	53.92	54.10	2	120,752	0.00%
2022/02/25	72	52.48	5	52.72	52.10	67	120,352	0.06%
2022/02/24	16.1	52.40	18	52.01	51.80	-1.9	120,837	0.00%
2022/02/23	20	53.19	1	53.50	53.60	19	121,597	0.02%
2022/02/22	64	52.98	15	52.95	52.80	49	126,806	0.04%
2022/02/21	41	53.17	13	53.88	53.80	28	126,322	0.02%
2022/02/18	22	53.63	6	53.80	53.70	16	126,895	0.01%
2022/02/17	1	54.20	45	54.68	54.40	-44	126,777	-0.03%
2022/02/16	3	54.27	21	54.48	54.10	-18	126,890	-0.01%
2022/02/15	18.1	53.74	17	53.68	53.50	1.1	127,190	0.00%
2022/02/14	50	53.49	50	53.96	53.00	0	127,322	0.00%
2022/02/11	45	55.60	34	55.75	55.40	11	126,776	0.01%
2022/02/10	22	55.67	34	55.79	55.80	-12	129,190	-0.01%
2022/02/09	15.1	56.03	27	56.32	56.00	-11.9	130,748	-0.01%
2022/02/08	53.3	55.13	59	55.13	55.40	-5.7	132,126	0.00%
2022/02/07	78.2	54.94	710	54.63	54.50	-631.8	130,968	-0.48%	大賣/鉅額交易
2022/01/26	138.2	57.64	60	57.85	57.30	78.2	127,475	0.06%	大買/
2022/01/25	57	61.73	17	61.52	61.50	40	124,078	0.03%
2022/01/24	27	62.00	34	61.96	62.60	-7	124,167	-0.01%
2022/01/21	38	62.83	14	63.09	62.80	24	126,229	0.02%
2022/01/20	33	62.93	20	63.05	63.50	13	129,388	0.01%
2022/01/19	21	63.01	30.3	63.20	62.80	-9.3	131,783	-0.01%
2022/01/18	32	64.51	2	64.75	63.80	30	133,513	0.02%
2022/01/17	15	63.70	21	64.01	64.30	-6	133,934	0.00%
2022/01/14	38	62.79	17	62.79	62.70	21	133,076	0.02%
2022/01/13	52	62.92	28	63.01	63.30	24	133,727	0.02%
2022/01/12	99	61.99	6	61.93	61.90	93	134,300	0.07%
2022/01/11	13	62.21	2	62.20	62.10	11	134,797	0.01%
2022/01/10	17	62.01	2	61.80	62.10	15	136,056	0.01%
2022/01/07	33.3	62.90	31	63.11	62.60	2.3	138,016	0.00%
2022/01/06	24	62.50	15	62.53	62.70	9	138,342	0.01%
2022/01/05	118	63.43	13	63.81	63.10	105	140,803	0.07%	大買/鉅額交易
2022/01/04	124	63.13	25	63.45	63.00	99	142,125	0.07%	大買/
2022/01/03	23	63.72	22	63.84	63.40	1	142,150	0.00%
2021/12/30	5	65.02	5	65.18	65.00	0	142,670	0.00%
2021/12/29	0	0.00	6	65.00	65.00	-6	144,067	0.00%
2021/12/28	7	64.91	30	64.93	64.70	-23	146,351	-0.02%
2021/12/27	1	64.50	12	64.38	64.30	-11	147,205	-0.01%
2021/12/24	18.5	64.25	20	64.50	64.30	-1.5	148,817	0.00%
2021/12/23	2.1	64.28	65	64.04	63.90	-62.9	149,574	-0.04%
2021/12/22	70	63.71	30	63.73	63.70	40	152,017	0.03%
2021/12/21	77	63.13	53	62.96	62.90	24	151,982	0.02%
2021/12/20	12.1	62.09	0	0.00	62.20	12.1	152,255	0.01%
2021/12/17	21	62.39	19	62.41	62.30	2	153,319	0.00%
2021/12/16	106.4	63.54	52	64.11	63.00	54.4	153,838	0.04%	大買/
2021/12/15	29	62.73	153	62.68	62.70	-124	154,296	-0.08%	大賣/鉅額交易
2021/12/14	53	62.16	34	62.34	62.40	19	155,547	0.01%
2021/12/13	89	63.43	22	63.17	62.80	67	156,171	0.04%
2021/12/10	67	63.20	38	63.40	63.50	29	156,163	0.02%
2021/12/09	186.2	64.75	104	64.28	64.00	82.2	156,279	0.05%	大買/大賣/
2021/12/08	36.1	67.10	52	67.81	66.50	-15.9	154,290	-0.01%
2021/12/07	80.5	66.67	50	66.42	66.50	30.5	155,413	0.02%
2021/12/06	80	67.45	11	67.34	67.30	69	157,496	0.04%
2021/12/03	24	67.81	108	67.77	68.30	-84	161,427	-0.05%	大賣/
2021/12/02	128.1	67.20	121.3	67.81	66.70	6.8	163,851	0.00%	大買/大賣/
2021/12/01	836	65.77	338	65.75	67.00	498	168,400	0.30%	大買/大賣/鉅額交易
2021/11/30	83	64.47	55	64.59	63.70	28	174,492	0.02%
2021/11/29	23.1	61.82	24.5	61.86	62.40	-1.4	176,863	0.00%
2021/11/26	60.1	63.11	104	63.12	62.50	-43.9	179,329	-0.02%	大賣/
2021/11/25	20	62.98	382	62.78	63.00	-362	179,305	-0.20%	大賣/鉅額交易
2021/11/24	49	62.74	17	63.10	63.10	32	181,593	0.02%
2021/11/23	191.5	63.84	18.9	63.33	63.20	172.6	182,867	0.09%	大買/鉅額交易
2021/11/22	22	65.45	10	65.26	64.70	12	184,922	0.01%
2021/11/19	17	64.91	110.5	65.06	65.10	-93.5	186,137	-0.05%	大賣/
2021/11/18	21	63.16	12	63.27	63.10	9	182,947	0.00%
2021/11/17	55	63.77	41	63.38	63.60	14	184,279	0.01%
2021/11/16	4	63.28	16	63.48	63.00	-12	184,786	-0.01%
2021/11/15	39	63.31	12	63.35	63.40	27	186,481	0.01%
2021/11/12	17	63.11	15	62.97	62.60	2	188,427	0.00%
2021/11/11	23	62.40	7	62.37	62.20	16	189,154	0.01%
2021/11/10	35	63.19	32.5	63.23	63.10	2.5	189,715	0.00%
2021/11/09	60	63.98	69	64.18	63.10	-9	191,332	0.00%
2021/11/08	12	61.19	67	61.82	62.50	-55	190,271	-0.03%
2021/11/05	52	59.63	68	60.03	60.40	-16	190,764	-0.01%
2021/11/04	12	59.11	8	59.69	58.60	4	192,895	0.00%
2021/11/03	3	59.17	12	59.92	59.20	-9	195,092	0.00%
2021/11/02	39	59.34	83	59.44	59.00	-44	199,333	-0.02%
2021/11/01	34	57.74	28	57.87	57.60	6	204,102	0.00%
2021/10/29	46	58.43	635	58.20	58.00	-589	207,060	-0.28%	大賣/鉅額交易
2021/10/28	58	60.48	56	60.35	59.80	2	207,601	0.00%
2021/10/27	102	60.26	60	61.16	61.90	42	208,713	0.02%	大買/
2021/10/26	268	60.58	73	60.29	59.80	195	216,764	0.09%	大買/鉅額交易
2021/10/25	17	58.10	20	58.52	59.40	-3	221,055	0.00%
2021/10/22	29	57.86	20	57.82	58.30	9	222,346	0.00%
2021/10/21	24	57.88	45	58.24	58.00	-21	222,596	-0.01%
2021/10/20	23	59.48	30	59.27	58.70	-7	222,697	0.00%
2021/10/19	14	58.98	18	59.48	59.60	-4	223,659	0.00%
2021/10/18	41	59.11	8	59.50	58.40	33	225,815	0.01%
2021/10/15	230	59.34	81	59.13	59.10	149	227,165	0.07%	大買/鉅額交易
2021/10/14	77	56.74	7	57.01	56.70	70	225,464	0.03%
2021/10/13	122.5	57.44	188.2	56.59	56.40	-65.7	225,859	-0.03%	大買/大賣/
2021/10/12	38.2	58.89	14	58.74	58.50	24.2	226,298	0.01%
2021/10/08	28	61.85	13	61.90	61.10	15	226,624	0.01%
2021/10/07	23.2	61.68	47	61.79	62.50	-23.8	226,702	-0.01%
2021/10/06	48	60.66	34	60.59	59.90	14	228,538	0.01%
2021/10/05	74.8	59.39	408	58.40	61.10	-333.2	228,826	-0.15%	大賣/鉅額交易
2021/10/04	109.3	61.00	422	60.89	60.80	-312.7	227,513	-0.14%	大買/大賣/鉅額交易
2021/10/01	46	62.84	25	62.82	62.60	21	226,925	0.01%
2021/09/30	25	63.12	36.9	63.48	64.00	-11.9	226,314	-0.01%
2021/09/29	90.3	63.44	44.3	63.36	63.00	46	226,711	0.02%
2021/09/28	34	65.54	19	65.31	65.30	15	227,442	0.01%
2021/09/27	25.2	66.43	19.1	66.39	66.30	6.1	227,193	0.00%
2021/09/24	19.2	66.48	65	66.61	67.00	-45.8	227,197	-0.02%
2021/09/23	58	65.60	43	65.74	65.20	15	226,613	0.01%
2021/09/22	69.1	63.99	19	64.31	64.60	50.1	226,395	0.02%
2021/09/17	42.4	65.99	28	66.42	65.60	14.4	224,836	0.01%
2021/09/16	41	66.56	36	66.76	66.20	5	224,081	0.00%
2021/09/15	453.3	66.25	383	66.09	65.60	70.3	224,225	0.03%	大買/大賣/
2021/09/14	47	66.36	37	66.33	66.00	10	225,039	0.00%
2021/09/13	42.1	67.67	17	67.48	66.80	25.1	223,865	0.01%
2021/09/10	49	68.22	59	68.32	68.20	-10	223,169	0.00%
2021/09/09	106	66.93	65	66.83	67.50	41	221,764	0.02%	大買/
2021/09/08	435.7	66.00	374.2	65.91	65.80	61.5	218,820	0.03%	大買/大賣/
2021/09/07	115.2	68.56	76.9	68.42	68.20	38.3	215,053	0.02%	大買/
2021/09/06	161.2	70.17	150	69.84	69.90	11.2	212,662	0.01%	大買/大賣/
2021/09/03	68	67.45	163.5	67.81	70.00	-95.5	204,593	-0.05%	大賣/
2021/09/02	139.5	65.16	71.7	65.79	64.00	67.8	195,999	0.03%	大買/
2021/09/01	195	64.16	141	64.03	64.10	54	192,509	0.03%	大買/大賣/
2021/08/31	65	62.40	80	62.83	63.10	-15	189,981	-0.01%
2021/08/30	50	62.28	70	62.63	62.80	-20	190,031	-0.01%
2021/08/27	9	60.97	69	61.40	61.70	-60	190,944	-0.03%
2021/08/26	42	61.20	104	61.77	61.20	-62	194,441	-0.03%	大賣/
2021/08/25	23	60.20	38	60.03	60.00	-15	192,041	-0.01%
2021/08/24	252	59.45	53	59.85	58.40	199	190,862	0.10%	大買/鉅額交易
2021/08/23	120	57.79	72.3	58.16	58.60	47.7	191,231	0.02%	大買/
2021/08/20	96	55.35	93	55.90	55.70	3	192,128	0.00%
2021/08/19	81	56.24	344	55.98	55.50	-263	192,546	-0.14%	大賣/鉅額交易
2021/08/18	201	56.20	77	56.01	58.10	124	193,631	0.06%	大買/鉅額交易
2021/08/17	204	57.46	234	56.29	56.10	-30	196,851	-0.02%	大買/大賣/
2021/08/16	78	56.81	83.5	57.52	57.10	-5.5	196,980	0.00%
2021/08/13	77	58.64	136	59.04	57.60	-59	197,048	-0.03%	大賣/
2021/08/12	45	60.48	31	60.82	60.10	14	196,154	0.01%
2021/08/11	188	59.70	75	59.83	59.90	113	196,919	0.06%	大買/鉅額交易
2021/08/10	394.2	60.87	165	60.25	59.80	229.2	197,634	0.12%	大買/大賣/鉅額交易
2021/08/09	91.5	61.77	44	62.14	61.90	47.5	196,248	0.02%
2021/08/06	113	62.80	208	62.51	62.10	-95	196,697	-0.05%	大買/大賣/
2021/08/05	398	62.03	272	62.80	63.40	126	196,315	0.06%	大買/大賣/鉅額交易
2021/08/04	307	60.13	155	60.24	60.50	152	194,189	0.08%	大買/大賣/鉅額交易
2021/08/03	360	58.79	91.1	58.64	59.40	268.9	193,725	0.14%	大買/鉅額交易
2021/08/02	164.4	58.31	131	57.88	57.50	33.4	191,338	0.02%	大買/大賣/
2021/07/30	350	57.83	446	57.90	57.80	-96	188,495	-0.05%	大買/大賣/
2021/07/29	74	53.99	312	54.04	54.60	-238	179,878	-0.13%	大賣/鉅額交易
2021/07/28	215	51.13	30	51.26	51.80	185	176,069	0.11%	大買/鉅額交易
2021/07/27	153	53.83	28	53.68	53.10	125	178,514	0.07%	大買/鉅額交易
2021/07/26	67	53.86	47	54.04	53.70	20	181,917	0.01%
2021/07/23	223	53.48	67.4	53.74	52.70	155.6	187,218	0.08%	大買/鉅額交易
2021/07/22	57	51.82	125	51.80	52.00	-68	188,632	-0.04%	大賣/
2021/07/21	49.3	51.52	68	50.97	50.80	-18.7	190,095	-0.01%
2021/07/20	39.4	52.30	46	52.53	52.40	-6.6	195,256	0.00%
2021/07/19	63	52.86	30	52.89	52.60	33	200,696	0.02%
2021/07/16	86.4	53.49	18	53.64	53.70	68.4	203,949	0.03%
2021/07/15	16	54.99	34	55.01	55.10	-18	201,826	-0.01%
2021/07/14	119	54.27	30	54.65	54.00	89	200,744	0.04%	大買/
2021/07/13	52	54.66	128.5	54.70	53.90	-76.5	201,185	-0.04%	大賣/
2021/07/12	41	53.20	48	53.75	53.20	-7	201,242	0.00%
2021/07/09	39	52.27	13	52.16	52.20	26	201,357	0.01%
2021/07/08	54.1	53.47	61	53.12	53.10	-6.9	205,296	0.00%
2021/07/07	47	53.48	16	53.66	53.60	31	210,791	0.01%
2021/07/06	66	53.92	29	53.96	53.40	37	211,289	0.02%
2021/07/05	65	54.07	121.4	54.25	54.40	-56.4	212,427	-0.03%	大賣/
2021/07/02	6	52.33	11.6	52.39	52.60	-5.6	213,850	0.00%
2021/07/01	41	52.58	42	52.21	52.10	-1	214,474	0.00%
2021/06/30	7.5	53.35	8	53.35	53.10	-0.5	214,764	0.00%
2021/06/29	46	53.43	78	53.22	53.00	-32	214,644	-0.01%
2021/06/28	23	52.53	45	52.66	52.60	-22	215,960	-0.01%
2021/06/25	75	53.70	67.3	53.28	52.90	7.7	217,559	0.00%
2021/06/24	37	52.72	44	53.05	53.00	-7	218,122	0.00%
2021/06/23	114	52.23	103	52.52	53.00	11	219,329	0.01%	大買/大賣/
2021/06/22	53	51.39	98	51.09	51.00	-45	219,453	-0.02%
2021/06/21	47	51.27	17	51.36	51.20	30	219,966	0.01%
2021/06/18	106	53.07	30	53.31	52.20	76	220,846	0.03%	大買/
2021/06/17	38	52.29	154	51.87	53.30	-116	221,630	-0.05%	大賣/鉅額交易
2021/06/16	34	53.01	19	52.71	52.40	15	222,989	0.01%
2021/06/15	175	53.48	68	53.55	53.70	107	223,236	0.05%	大買/鉅額交易
2021/06/11	19	52.23	17	52.26	51.80	2	222,026	0.00%
2021/06/10	46	51.11	42	51.38	51.50	4	222,244	0.00%
2021/06/09	54	50.93	67	51.13	50.70	-13	221,925	-0.01%
2021/06/08	24	52.60	102	52.34	52.20	-78	221,461	-0.04%	大賣/
2021/06/07	50	52.38	9	52.76	52.30	41	223,670	0.02%
2021/06/04	228	53.45	184	53.26	53.00	44	223,801	0.02%	大買/大賣/
2021/06/03	204	53.82	123.3	53.98	55.00	80.7	223,877	0.04%	大買/大賣/
2021/06/02	21	52.06	42	52.46	52.00	-21	221,041	-0.01%
2021/06/01	20	52.76	39	52.86	52.20	-19	224,901	-0.01%
2021/05/31	29	52.70	27	52.87	53.00	2	228,735	0.00%
2021/05/28	35	52.38	59	52.26	52.40	-24	230,090	-0.01%
2021/05/27	58	50.69	24	50.88	50.60	34	229,204	0.01%
2021/05/26	86	52.21	69.6	51.94	51.30	16.4	229,354	0.01%
2021/05/25	147	51.50	145	51.22	51.90	2	227,199	0.00%	大買/大賣/
2021/05/24	17	47.37	59	48.17	48.70	-42	223,725	-0.02%
2021/05/21	94	47.70	41	47.28	46.95	53	224,496	0.02%
2021/05/20	61	47.08	1,041	46.53	46.50	-980	225,101	-0.44%	大賣/鉅額交易
2021/05/19	69	48.65	67	48.45	48.30	2	225,450	0.00%
2021/05/18	1,029	46.87	52.3	47.48	48.30	976.7	226,715	0.43%	大買/鉅額交易
2021/05/17	197.5	44.76	961	44.07	43.95	-763.5	227,959	-0.33%	大買/大賣/鉅額交易
2021/05/14	83	48.42	70	48.07	46.80	13	226,508	0.01%
2021/05/13	833	46.81	74	46.59	47.55	759	224,177	0.34%	大買/鉅額交易
2021/05/12	130.5	47.00	257	46.60	46.35	-126.5	221,624	-0.06%	大買/大賣/鉅額交易
2021/05/11	111.5	49.57	29	49.33	49.00	82.5	219,733	0.04%	大買/
2021/05/10	32.5	53.22	13	52.85	52.50	19.5	219,044	0.01%
2021/05/07	32	53.56	39	53.65	54.00	-7	221,613	0.00%
2021/05/06	55.3	51.91	9	51.37	51.30	46.3	226,306	0.02%
2021/05/05	81	53.14	27	53.04	51.80	54	227,233	0.02%
2021/05/04	219	53.64	116	53.42	54.60	103	229,142	0.04%	大買/大賣/鉅額交易
2021/05/03	111	54.32	66	53.90	53.00	45	228,674	0.02%	大買/
2021/04/29	185.3	57.57	170	57.77	56.70	15.3	230,317	0.01%	大買/大賣/
2021/04/28	139	60.02	67	59.81	60.00	72	228,526	0.03%	大買/
2021/04/27	101	61.08	64	60.78	60.50	37	232,303	0.02%	大買/
2021/04/26	126	60.70	160.4	61.03	61.80	-34.4	236,109	-0.01%	大買/大賣/
2021/04/23	94	56.66	141	56.61	57.00	-47	230,773	-0.02%	大賣/
2021/04/22	132	54.90	211	55.47	54.80	-79	228,997	-0.03%	大買/大賣/
2021/04/21	73	53.78	15	53.49	53.40	58	226,692	0.03%
2021/04/20	23	53.95	4	54.18	54.10	19	228,949	0.01%
2021/04/19	28	54.09	29	54.23	54.60	-1	235,189	0.00%
2021/04/16	10	54.21	50	54.50	54.00	-40	240,137	-0.02%
2021/04/15	37.2	52.79	25	52.51	53.10	12.2	241,357	0.01%
2021/04/14	99.2	52.85	123	53.03	52.70	-23.8	241,522	-0.01%	大賣/
2021/04/13	108	55.72	116.2	55.75	54.40	-8.2	240,762	0.00%	大買/大賣/
2021/04/12	10	53.66	73	53.92	53.60	-63	237,050	-0.03%
2021/04/09	84.2	53.99	87	53.83	53.00	-2.8	241,518	0.00%
2021/04/08	117	54.09	136	53.65	54.00	-19	243,006	-0.01%	大買/大賣/
2021/04/07	10.1	50.94	45	51.27	51.50	-34.9	239,782	-0.01%
2021/04/06	30	50.90	13.8	51.17	50.70	16.2	242,246	0.01%
2021/04/01	19.3	50.43	24	50.73	50.50	-4.8	244,090	0.00%
2021/03/31	23	50.55	58.1	50.90	50.20	-35.1	244,287	-0.01%
2021/03/30	20	49.29	42	49.96	50.60	-22	242,849	-0.01%
2021/03/29	82	50.23	170	50.06	49.35	-88	242,308	-0.04%	大賣/
2021/03/26	41	49.82	60.3	49.86	49.75	-19.3	243,398	-0.01%
2021/03/25	45	47.80	39	48.24	48.65	6	243,884	0.00%
2021/03/24	30.2	47.37	24	47.38	47.15	6.2	245,038	0.00%
2021/03/23	39	48.96	48	49.09	48.50	-9	246,230	0.00%
2021/03/22	67	47.78	65.3	47.78	48.20	1.7	247,475	0.00%
2021/03/19	37	46.12	24	46.20	46.05	13	249,146	0.01%
2021/03/18	90	47.56	35	47.69	47.05	55	249,945	0.02%
2021/03/17	31.1	48.13	43	47.81	48.00	-11.9	253,779	0.00%
2021/03/16	35.6	48.42	73	48.34	48.30	-37.4	259,559	-0.01%
2021/03/15	37	48.31	17	48.31	48.15	20	263,046	0.01%
2021/03/12	46.2	49.34	153	49.47	49.10	-106.8	267,717	-0.04%	大賣/鉅額交易
2021/03/11	154	48.54	65	48.24	48.65	89	273,563	0.03%	大買/
2021/03/10	71	46.92	44	46.82	46.55	27	277,768	0.01%
2021/03/09	187.6	46.08	170	45.80	46.35	17.6	281,584	0.01%	大買/大賣/
2021/03/08	63.3	46.53	29	47.33	46.10	34.3	279,964	0.01%
2021/03/05	134	47.11	116	47.33	47.05	18	279,670	0.01%	大買/大賣/
2021/03/04	173.8	50.04	45	49.55	49.05	128.8	280,814	0.05%	大買/鉅額交易
2021/03/03	93	51.30	50	52.25	51.90	43	277,600	0.02%
2021/03/02	73.2	54.13	19	54.47	52.70	54.2	277,265	0.02%
2021/02/26	36.3	54.54	3	54.60	54.20	33.3	278,990	0.01%
2021/02/25	74	55.94	21	56.05	55.70	53	285,862	0.02%
2021/02/24	183.1	55.43	16	55.92	54.70	167.1	287,486	0.06%	大買/鉅額交易
2021/02/23	269.1	55.50	6	55.60	55.80	263.1	288,251	0.09%	大買/鉅額交易
2021/02/22	19	57.70	5	57.48	56.80	14	286,113	0.00%
2021/02/19	29	57.35	72	57.59	57.20	-43	284,431	-0.02%
2021/02/18	42	58.21	36.4	57.96	58.20	5.6	283,948	0.00%
2021/02/17	49	57.01	108	57.29	57.60	-59	282,216	-0.02%	大賣/
2021/02/05	17	52.60	23	52.54	52.90	-6	277,808	0.00%
2021/02/04	9.8	51.89	10	51.92	51.90	-0.2	277,255	0.00%
2021/02/03	8	52.33	22	52.32	52.00	-14	277,173	-0.01%
2021/02/02	61	52.40	96	52.25	52.60	-35	277,054	-0.01%
2021/02/01	77	49.82	56.3	50.66	50.80	20.7	276,313	0.01%
2021/01/29	176	51.55	19	51.99	50.00	157	274,763	0.06%	大買/鉅額交易
2021/01/28	122	51.44	66	51.73	51.20	56	273,768	0.02%	大買/
2021/01/27	47	55.22	25	55.21	54.80	22	271,490	0.01%
2021/01/26	67	55.21	123	55.46	54.80	-56	270,399	-0.02%	大賣/
2021/01/25	71	57.47	54	57.28	57.20	17	269,975	0.01%
2021/01/22	88	55.83	464	56.34	56.50	-376	272,749	-0.14%	大賣/鉅額交易
2021/01/21	45	53.38	100	53.90	54.00	-55	270,443	-0.02%
2021/01/20	138	53.30	84	53.54	52.10	54	267,640	0.02%	大買/
2021/01/19	98	51.97	186.2	52.03	53.00	-88.2	262,034	-0.03%	大賣/
2021/01/18	34.1	47.90	93	48.68	49.65	-58.9	255,978	-0.02%
2021/01/15	84	49.71	50	51.00	48.75	34	259,578	0.01%
2021/01/14	65	50.25	76	49.92	49.90	-11	261,157	0.00%
2021/01/13	46	49.98	75.4	49.91	50.00	-29.4	263,699	-0.01%
2021/01/12	76	49.83	133	50.66	48.45	-57	261,069	-0.02%	大賣/
2021/01/11	80	49.17	81	49.39	50.00	-1	255,158	0.00%
2021/01/08	68	47.54	68	47.68	47.85	0	251,534	0.00%
2021/01/07	14	46.77	10	46.62	46.20	4	249,709	0.00%
2021/01/06	54	47.14	57	47.36	46.95	-3	251,363	0.00%
2021/01/05	13	45.45	72.4	45.26	46.35	-59.4	249,911	-0.02%
2021/01/04	84	45.08	152.2	45.38	45.55	-68.2	252,392	-0.03%	大賣/
2020/12/31	88.5	47.54	38	47.25	47.15	50.5	256,407	0.02%
2020/12/30	15	47.76	35.6	47.97	48.30	-20.6	256,667	-0.01%
2020/12/29	68	48.18	40	48.36	47.40	28	257,885	0.01%
2020/12/28	24	47.52	57	47.80	48.60	-33	258,927	-0.01%
2020/12/25	27.1	46.87	34	47.13	46.75	-6.9	262,346	0.00%
2020/12/24	22	46.63	26	46.78	46.55	-4	269,780	0.00%
2020/12/23	15.5	46.13	15	46.52	46.10	0.5	274,926	0.00%
2020/12/22	80	46.85	24	47.02	45.70	56	276,172	0.02%
2020/12/21	33	46.70	91	46.80	47.45	-58	277,199	-0.02%
2020/12/18	36	46.79	38	46.56	45.85	-2	276,257	0.00%
2020/12/17	25	45.63	15	45.93	46.05	10	274,462	0.00%
2020/12/16	63	45.34	30	45.23	44.90	33	273,317	0.01%
2020/12/15	60	45.01	77.4	44.38	44.00	-17.4	271,430	-0.01%
2020/12/14	33	45.55	29	45.84	46.15	4	269,128	0.00%
2020/12/11	92	46.50	65	46.08	46.10	27	270,358	0.01%
2020/12/10	105.1	47.79	65	47.59	47.30	40.1	270,192	0.01%	大買/
2020/12/09	106	49.62	30	49.79	49.90	76	264,897	0.03%	大買/
2020/12/08	161	49.71	80.4	50.26	50.90	80.6	260,861	0.03%	大買/
2020/12/07	185	49.68	133.2	49.92	50.00	51.8	256,889	0.02%	大買/大賣/
2020/12/04	52	45.72	225.5	46.34	47.60	-173.5	251,449	-0.07%	大賣/鉅額交易
2020/12/03	143	42.41	205.3	42.87	43.30	-62.3	248,519	-0.03%	大買/大賣/
2020/12/02	54	41.72	77.3	41.64	41.45	-23.3	243,137	-0.01%
2020/12/01	69	41.22	59.6	41.46	41.55	9.4	241,576	0.00%
2020/11/30	93.1	40.96	43	40.93	40.50	50.1	239,844	0.02%
2020/11/27	65	39.30	39	39.24	39.15	26	233,880	0.01%
2020/11/26	122.8	38.37	119	38.79	39.50	3.8	231,988	0.00%	大買/大賣/
2020/11/25	137	38.56	94	38.80	38.45	43	229,735	0.02%	大買/
2020/11/24	325	38.46	81	38.71	38.15	244	226,439	0.11%	大買/鉅額交易
2020/11/23	34	36.05	276.4	35.80	36.35	-242.4	218,043	-0.11%	大賣/鉅額交易
2020/11/20	25	32.51	86	32.89	33.05	-61	215,778	-0.03%
2020/11/19	19	32.12	17	32.23	32.10	2	213,792	0.00%
2020/11/18	26	32.21	23	32.26	32.35	3	214,498	0.00%
2020/11/17	28	32.53	35	32.67	32.15	-7	215,791	0.00%
2020/11/16	11	32.02	34	32.15	32.20	-23	216,462	-0.01%
2020/11/13	18	31.08	11	31.21	31.30	7	215,302	0.00%
2020/11/12	34	31.44	15	31.62	31.10	19	216,126	0.01%
2020/11/11	29	31.11	10	30.99	31.00	19	216,593	0.01%
2020/11/10	47	31.32	6	31.42	31.00	41	217,094	0.02%
2020/11/09	48	31.55	89	31.54	31.80	-41	216,899	-0.02%
2020/11/06	36	30.58	7.5	30.71	30.50	28.5	217,077	0.01%
2020/11/05	49	30.49	55	30.63	30.55	-6	217,005	0.00%
2020/11/04	10	30.92	300.3	30.58	31.65	-290.3	216,595	-0.13%	大賣/鉅額交易
2020/11/03	267.5	30.17	10	30.09	29.80	257.5	216,920	0.12%	大買/鉅額交易
2020/11/02	52	30.09	10	29.92	29.65	42	220,328	0.02%
2020/10/30	107	31.70	50	31.15	30.70	57	219,943	0.03%	大買/
2020/10/29	41	32.71	77	32.74	32.95	-36	217,143	-0.02%
2020/10/28	61.5	33.15	67	33.05	32.65	-5.5	218,541	0.00%
2020/10/27	107	33.15	86.7	33.15	33.50	20.3	217,825	0.01%	大買/
2020/10/26	25	33.09	22.1	33.19	33.00	2.9	218,924	0.00%
2020/10/23	195	33.43	262	33.17	32.75	-67	220,941	-0.03%	大買/大賣/
2020/10/22	146	32.06	120.5	32.26	33.00	25.5	224,162	0.01%	大買/大賣/
2020/10/21	116	31.95	70	32.07	31.35	46	225,211	0.02%	大買/
2020/10/20	34	30.88	24	31.06	31.20	10	228,458	0.00%
2020/10/19	139	31.27	111	31.51	31.00	28	233,401	0.01%	大買/大賣/
2020/10/16	60	31.26	64	30.96	30.65	-4	233,062	0.00%
2020/10/15	114	32.13	58	32.22	31.55	56	232,801	0.02%	大買/
2020/10/14	75	31.82	79	32.27	32.20	-4	230,771	0.00%
2020/10/13	121	31.28	83	31.47	31.55	38	227,533	0.02%	大買/
2020/10/12	100	32.02	81	32.05	32.05	19	226,270	0.01%
2020/10/08	313	30.78	261	31.11	32.20	52	221,966	0.02%	大買/大賣/
2020/10/07	121	28.79	260	29.00	29.50	-139	212,706	-0.07%	大買/大賣/鉅額交易
2020/10/06	163	28.75	87	29.01	28.35	76	209,187	0.04%	大買/
2020/10/05	128	28.83	40	29.10	28.70	88	206,113	0.04%	大買/
2020/09/30	141	27.69	160	28.11	28.55	-19	201,557	-0.01%	大買/大賣/
2020/09/29	198	28.43	49.1	28.15	27.50	148.9	195,034	0.08%	大買/鉅額交易
2020/09/28	21	26.47	138.3	27.05	27.50	-117.3	187,327	-0.06%	大賣/鉅額交易
2020/09/25	65	25.30	10	25.38	25.00	55	181,466	0.03%
2020/09/24	129	25.99	50	25.97	25.95	79	178,829	0.04%	大買/
2020/09/23	49	25.65	54	25.86	26.00	-5	174,971	0.00%
2020/09/22	13	25.00	18	25.06	25.10	-5	172,416	0.00%
2020/09/21	24	25.76	6	25.93	25.15	18	171,116	0.01%
2020/09/18	19	26.11	32	26.04	25.80	-13	169,782	-0.01%
2020/09/17	8	25.68	71	25.74	25.75	-63	168,475	-0.04%
2020/09/16	56	26.35	37	26.49	25.70	19	167,137	0.01%
2020/09/15	30.4	25.23	45	25.30	25.30	-14.7	162,702	-0.01%
2020/09/14	19	23.87	9	23.87	23.90	10	157,334	0.01%
2020/09/11	4	23.09	2	23.15	23.00	2	155,903	0.00%
2020/09/10	13	23.82	10.3	23.58	23.35	2.7	155,781	0.00%
2020/09/09	0	0.00	4	23.09	23.70	-4	154,437	0.00%
2020/09/08	17	23.14	26.5	23.52	22.70	-9.5	152,349	-0.01%
2020/09/07	1	23.55	9	23.28	23.55	-8	148,508	-0.01%
2020/09/04	13	21.23	5	21.39	21.45	8	148,430	0.01%
2020/09/03	4	22.00	2	21.60	21.55	2	148,785	0.00%
2020/09/02	0	0.00	3	21.77	21.70	-3	148,690	0.00%
2020/09/01	12	21.48	14	21.70	21.90	-2	149,794	0.00%
2020/08/28	1	21.75	5	21.98	21.90	-4	148,811	0.00%
2020/08/27	2	22.03	9	21.97	21.95	-7	148,737	0.00%
2020/08/26	4	22.06	3	22.00	22.35	1	148,110	0.00%
2020/08/25	15.1	22.20	22	22.27	22.15	-6.9	147,630	0.00%
2020/08/24	8	22.63	19	22.41	22.60	-11	146,745	-0.01%
2020/08/21	15	22.01	4	22.44	21.80	11	145,490	0.01%
2020/08/20	15	22.13	11	22.09	21.80	4	143,239	0.00%
2020/08/19	15	23.86	49	24.01	23.40	-34	140,267	-0.02%
2020/08/18	75	24.34	23	24.10	24.10	52	138,686	0.04%
2020/08/17	8	23.96	14	24.13	24.15	-6	136,921	0.00%
2020/08/14	4	23.33	10	23.36	23.55	-6	135,262	0.00%
2020/08/13	79	24.51	42	24.02	23.75	37	134,243	0.03%
2020/08/12	25	24.18	74	24.07	23.95	-49	132,600	-0.04%
2020/08/11	26	25.50	54	25.33	25.00	-28	129,839	-0.02%
2020/08/10	32.2	25.46	55.1	25.44	25.30	-22.9	127,961	-0.02%
2020/08/07	74	26.15	37	25.73	25.60	37	125,363	0.03%
2020/08/06	122	26.03	72.6	26.20	26.60	49.4	120,302	0.04%	大買/
2020/08/05	32	24.70	31	25.07	24.90	1	114,875	0.00%
2020/08/04	29	24.77	15	24.57	24.55	14	111,014	0.01%
2020/08/03	55	23.29	72	23.52	23.80	-17	106,398	-0.02%
2020/07/31	20	22.28	25	22.21	22.35	-5	101,253	0.00%
2020/07/30	45	22.29	40	22.21	22.20	5	99,549	0.01%
2020/07/29	22	22.22	59	21.59	22.40	-37	95,968	-0.04%
2020/07/28	80	22.79	94.7	23.25	22.25	-14.7	91,652	-0.02%
2020/07/27	113	21.11	103	21.17	21.70	10	82,739	0.01%	大買/大賣/
2020/07/24	138	19.99	67	19.88	19.75	71	76,213	0.09%	大買/
2020/07/23	44	19.20	134	18.81	19.25	-90	70,753	-0.13%	大賣/
2020/07/22	6	17.33	23	17.34	17.50	-17	66,088	-0.03%
2020/07/21	34	17.21	343.3	17.11	17.15	-309.3	65,883	-0.47%	大賣/鉅額交易
2020/07/20	1	16.50	8	16.44	16.55	-7	65,012	-0.01%
2020/07/17	4	16.35	0	0.00	16.40	4	64,095	0.01%
2020/07/16	0	0.00	20	16.43	16.60	-20	64,152	-0.03%
2020/07/15	2	16.00	31	16.39	16.00	-29	62,618	-0.05%
2020/07/13	34	16.94	36	16.90	17.05	-2	62,180	0.00%
2020/07/10	10	16.50	30	16.50	16.45	-20	61,684	-0.03%
2020/07/09	4	16.55	35	16.50	16.45	-31	62,170	-0.05%
2020/07/07	20	16.58	12	16.89	16.60	8	62,881	0.01%
2020/07/06	1	16.60	0	0.00	16.65	1	62,207	0.00%
2020/07/03	0	0.00	7	16.40	16.45	-7	62,278	-0.01%
2020/07/02	17	16.12	20	16.21	16.35	-3	62,516	0.00%
2020/06/30	52	15.74	1.5	15.80	15.90	50.5	62,954	0.08%
2020/06/29	10	15.65	0	0.00	15.55	10	63,526	0.02%
2020/06/24	0.4	15.70	3	15.77	15.75	-2.6	63,503	0.00%
2020/06/23	12	15.53	2	15.50	15.45	10	63,514	0.02%
2020/06/19	5	15.55	2	15.40	15.40	3	66,262	0.00%
2020/06/18	1	15.30	0	0.00	15.35	1	66,975	0.00%
2020/06/17	2	15.30	0	0.00	15.30	2	67,019	0.00%
2020/06/16	11	15.45	0	0.00	15.50	11	68,462	0.02%
2020/06/15	22	15.40	0	0.00	15.40	22	69,937	0.03%
2020/06/12	6	15.45	1.2	15.70	15.70	4.8	70,087	0.01%
2020/06/11	1	16.00	1	16.00	16.05	0	70,867	0.00%
2020/06/10	12.3	16.51	64	16.46	16.60	-51.7	70,671	-0.07%
2020/06/09	2	17.00	4	16.96	16.85	-2	72,624	0.00%
2020/06/08	113	17.09	34	17.21	17.05	79	73,559	0.11%	大買/
2020/06/05	4	16.40	32	16.49	16.50	-28	72,417	-0.04%
2020/06/04	3	16.50	5	16.36	16.30	-2	72,981	0.00%
2020/06/03	0	0.00	0.6	16.10	16.20	-0.6	72,786	0.00%
2020/06/02	0	0.00	6	15.80	15.85	-6	72,864	-0.01%
2020/06/01	0	0.00	1	15.65	15.65	-1	73,068	0.00%
2020/05/29	2	15.30	0	0.00	15.45	2	73,730	0.00%
2020/05/28	0	0.00	1	15.30	15.35	-1	74,379	0.00%
2020/05/27	0	0.00	11	15.16	15.10	-11	75,122	-0.01%
2020/05/26	0	0.00	2	15.18	15.20	-2	76,043	0.00%
2020/05/25	10	14.95	0	0.00	15.10	10	76,439	0.01%
2020/05/22	2	15.13	0	0.00	15.10	2	76,771	0.00%
2020/05/21	60	15.13	4	15.20	15.30	56	76,919	0.07%
2020/05/19	11	14.97	0	0.00	14.95	11	76,400	0.01%
2020/05/18	1	15.10	0	0.00	15.10	1	75,995	0.00%
2020/05/14	2	15.28	10	15.45	15.35	-8	76,167	-0.01%
2020/05/13	0	0.00	1	15.60	15.60	-1	76,364	0.00%
2020/05/12	1	15.40	0	0.00	15.45	1	76,944	0.00%
2020/05/11	10	15.65	0	0.00	15.60	10	77,596	0.01%
2020/05/08	3	15.65	1	15.65	15.65	2	78,108	0.00%
2020/05/07	4	15.78	4	15.70	15.60	0	78,182	0.00%
2020/05/06	15	15.33	1	15.40	15.30	14	78,550	0.02%
2020/05/05	1	15.30	0	0.00	15.25	1	80,599	0.00%
2020/05/04	9	15.24	3	15.20	15.35	6	81,314	0.01%
2020/04/30	9	15.46	6	15.53	15.55	3	81,695	0.00%
2020/04/29	2	15.45	3	15.28	15.30	-1	81,874	0.00%
2020/04/28	26	15.09	4	15.06	15.00	22	81,403	0.03%
2020/04/27	3	16.20	22	16.00	16.15	-19	80,048	-0.02%
2020/04/24	25	15.96	7	15.91	15.90	18	78,543	0.02%
2020/04/23	63	15.63	26	15.90	15.80	37	77,286	0.05%
2020/04/22	30	14.90	33	15.14	15.20	-3	75,120	0.00%
2020/04/21	10	15.10	10	14.80	14.80	0	74,865	0.00%
2020/04/17	0	0.00	1	15.20	15.05	-1	74,265	0.00%
2020/04/16	0	0.00	4	14.88	14.90	-4	73,090	-0.01%
2020/04/15	0	0.00	3	15.00	15.10	-3	72,930	0.00%
2020/04/14	4	15.00	1	14.90	15.15	3	72,657	0.00%
2020/04/13	0	0.00	11	14.93	14.80	-11	72,138	-0.02%
2020/04/10	0	0.00	1	14.30	14.30	-1	71,312	0.00%
2020/04/09	2	14.25	0	0.00	14.20	2	71,733	0.00%
2020/04/08	1	14.25	1	14.25	14.20	0	71,607	0.00%
2020/04/06	0	0.00	2	13.90	14.10	-2	70,800	0.00%
2020/04/01	3	13.70	1	13.85	13.80	2	70,071	0.00%
2020/03/31	102	13.80	2	14.35	13.65	100	69,758	0.14%	大買/
2020/03/30	2	13.90	0	0.00	13.95	2	68,762	0.00%
2020/03/27	10	14.05	0	0.00	14.00	10	68,543	0.01%
2020/03/25	201	14.10	4	14.20	14.10	197	67,616	0.29%	大買/鉅額交易
2020/03/24	2	14.05	2	14.05	13.85	0	65,443	0.00%
2020/03/23	2	13.75	0	0.00	13.75	2	64,995	0.00%
2020/03/20	10	13.90	17	14.01	13.85	-7	65,609	-0.01%
2020/03/19	4	13.23	131	13.64	13.70	-127	64,182	-0.20%	大賣/鉅額交易
2020/03/17	102	13.80	0	0.00	13.75	102	63,999	0.16%	大買/鉅額交易
2020/03/13	11	13.87	14	13.76	14.05	-3	62,351	0.00%
2020/03/12	27	14.13	0	0.00	14.35	27	59,958	0.05%
2020/03/10	5	15.01	1	15.10	14.95	4	62,360	0.01%
2020/03/09	1	15.00	0	0.00	15.05	1	64,150	0.00%
2020/03/06	2	15.45	0	0.00	15.45	2	63,632	0.00%
2020/03/05	10	15.95	21	15.90	15.70	-11	63,539	-0.02%
2020/03/04	0	0.00	3	15.77	15.80	-3	63,316	0.00%
2020/03/03	2	15.48	1	15.65	15.50	1	62,472	0.00%
2020/03/02	1	15.25	0	0.00	15.25	1	61,686	0.00%
2020/02/27	2	15.60	0	0.00	15.30	2	62,945	0.00%
2020/02/26	2	15.65	2	15.70	15.60	0	64,398	0.00%
2020/02/25	1	15.75	0	0.00	15.90	1	64,107	0.00%
2020/02/21	1	16.05	0	0.00	16.05	1	64,377	0.00%
2020/02/20	0	0.00	11	16.35	16.30	-11	64,428	-0.02%
2020/02/19	4	16.19	0	0.00	16.10	4	64,719	0.01%
2020/02/17	0	0.00	1	16.45	16.40	-1	65,096	0.00%
2020/02/13	0	0.00	6	16.80	16.85	-6	64,827	-0.01%
2020/02/12	2	16.70	2	16.85	16.90	0	64,256	0.00%
2020/02/11	5	16.73	18	16.69	16.70	-13	63,337	-0.02%
2020/02/10	2	16.20	2	16.10	16.40	0	62,858	0.00%
2020/02/07	0	0.00	0.2	16.30	16.35	-0.2	62,989	0.00%
2020/02/06	5	16.02	26	16.28	16.25	-21	62,509	-0.03%
2020/02/05	0	0.00	1	15.45	15.50	-1	61,453	0.00%
2020/02/03	1	15.00	2	14.88	15.00	-1	62,172	0.00%
2020/01/31	12	14.89	10	14.90	14.90	2	61,934	0.00%
2020/01/30	25	15.09	2	15.20	15.10	23	61,854	0.04%
2020/01/20	10	16.15	0	0.00	16.05	10	59,946	0.02%
2020/01/16	0	0.00	1	16.15	16.15	-1	61,668	0.00%
2020/01/15	0	0.00	1	16.15	16.15	-1	61,630	0.00%
2020/01/14	0	0.00	1	16.25	16.25	-1	61,416	0.00%
2020/01/13	0	0.00	1	16.10	16.05	-1	60,610	0.00%
2020/01/10	0	0.00	0.2	16.05	16.15	-0.2	60,958	0.00%
2020/01/09	2	16.15	0	0.00	16.05	2	60,708	0.00%
2020/01/08	1	15.75	0	0.00	15.75	1	60,347	0.00%
2020/01/06	1	16.05	32	16.14	16.05	-31	60,234	-0.05%
2020/01/03	1	16.50	0	0.00	16.30	1	60,126	0.00%
2020/01/02	1	16.50	0	0.00	16.55	1	59,670	0.00%
2019/12/31	0.5	16.35	1	16.45	16.45	-0.5	59,386	0.00%
2019/12/30	1	16.65	1	16.50	16.55	0	59,074	0.00%
2019/12/27	0	0.00	197	16.60	16.70	-197	58,645	-0.34%	大賣/鉅額交易
2019/12/23	0	0.00	10	16.60	16.55	-10	58,723	-0.02%
2019/12/20	2	16.65	0	0.00	16.70	2	58,687	0.00%
2019/12/19	11	16.71	0	0.00	16.70	11	58,450	0.02%
2019/12/18	18	16.84	0	0.00	16.80	18	57,912	0.03%
2019/12/17	1	17.00	2	16.80	17.00	-1	57,380	0.00%
2019/12/16	0	0.00	220	16.78	16.65	-220	56,165	-0.39%	大賣/鉅額交易
2019/12/13	3	16.68	4	16.48	16.60	-1	55,271	0.00%
2019/12/12	15	16.65	13	16.59	16.60	2	54,342	0.00%
2019/12/11	10	16.45	10	16.25	16.25	0	52,102	0.00%
2019/12/10	28	16.35	32	16.44	16.45	-4	51,432	-0.01%
2019/12/09	42	16.41	68	16.31	16.25	-26	50,851	-0.05%
2019/12/06	0	0.00	6	16.28	16.20	-6	50,068	-0.01%
2019/12/05	309	16.34	311	16.21	16.55	-2	48,465	0.00%	大買/大賣/
2019/12/04	1	15.90	28	15.73	15.85	-27	44,929	-0.06%
2019/12/03	0	0.00	2	15.30	15.35	-2	42,212	0.00%
2019/12/02	17	15.24	104.9	15.20	15.10	-87.9	42,021	-0.21%	大賣/
2019/11/27	0	0.00	5	15.30	15.20	-5	40,534	-0.01%
2019/11/26	3	15.23	3	15.25	15.20	0	40,022	0.00%
2019/11/25	3	15.10	5	15.20	15.00	-2	37,584	-0.01%
2019/11/22	0	0.00	1	14.60	14.60	-1	35,810	0.00%
2019/11/19	5	14.52	10	14.50	14.55	-5	34,855	-0.01%
2019/11/18	0	0.00	1	14.75	14.50	-1	34,652	0.00%
2019/11/15	1	14.50	1	14.30	14.30	0	34,056	0.00%
2019/11/14	12	14.52	0	0.00	14.50	12	33,776	0.04%
2019/11/13	0	0.00	2	14.30	14.20	-2	33,490	-0.01%
2019/11/11	1	14.20	0	0.00	14.25	1	32,902	0.00%
2019/11/08	0	0.00	1	14.25	14.25	-1	32,678	0.00%
2019/11/05	32	14.46	0	0.00	14.50	32	32,028	0.10%
2019/11/04	2	14.65	5	14.68	14.65	-3	31,829	-0.01%
2019/10/30	0	0.00	10	14.40	14.40	-10	29,151	-0.03%
2019/10/29	0	0.00	1	14.50	14.50	-1	29,072	0.00%
2019/10/24	3	14.38	18	14.60	14.55	-15	29,021	-0.05%
2019/10/23	0	0.00	6	14.05	14.05	-6	28,559	-0.02%
2019/10/21	0	0.00	16	13.95	13.90	-16	28,836	-0.06%
2019/10/18	0	0.00	5	13.90	13.95	-5	29,156	-0.02%
2019/10/14	4	13.53	0	0.00	13.50	4	29,439	0.01%
2019/10/02	2	13.50	3	13.50	13.50	-1	32,361	0.00%
2019/10/01	0	0.00	2	13.60	13.65	-2	32,555	-0.01%
2019/09/27	10	13.40	0	0.00	13.40	10	32,330	0.03%
2019/09/26	3	13.80	136	13.85	13.60	-133	32,347	-0.41%	大賣/鉅額交易
2019/09/23	0	0.00	0.4	13.65	13.70	-0.4	32,081	0.00%
2019/09/18	1	13.60	2	13.60	13.55	-1	33,046	0.00%
2019/09/17	0	0.00	8	13.50	13.55	-8	33,172	-0.02%
2019/09/05	0	0.00	1	13.60	13.60	-1	36,068	0.00%
2019/09/02	0	0.00	10	13.40	13.35	-10	36,190	-0.03%
2019/08/30	0	0.00	9.3	13.30	13.45	-9.3	36,560	-0.03%
2019/08/29	1	13.15	0	0.00	13.20	1	36,418	0.00%
2019/08/14	1	13.15	0	0.00	13.10	1	39,094	0.00%
2019/08/07	4	13.15	0	0.00	13.10	4	40,616	0.01%
2019/08/05	2	13.05	0	0.00	13.10	2	41,158	0.00%
2019/08/02	0	0.00	10	13.25	13.35	-10	41,056	-0.02%
2019/08/01	5	13.60	0	0.00	13.40	5	41,333	0.01%
2019/07/30	5	13.70	0	0.00	13.60	5	41,547	0.01%
2019/07/25	0	0.00	1	13.80	13.55	-1	43,076	0.00%
2019/07/17	3	13.75	0	0.00	13.75	3	49,204	0.01%
2019/07/16	4	14.06	10	14.20	14.00	-6	49,068	-0.01%
2019/07/15	11	14.79	0	0.00	14.90	11	48,366	0.02%
2019/07/12	1	14.65	0	0.00	14.60	1	48,061	0.00%
2019/07/11	2	14.80	2	14.95	14.95	0	48,016	0.00%
2019/07/10	10	14.40	0	0.00	14.65	10	47,017	0.02%
2019/07/03	0	0.00	1	14.10	14.05	-1	49,026	0.00%
2019/07/01	11.4	14.34	0	0.00	14.35	11.4	50,484	0.02%
2019/06/28	3	14.00	3	13.90	13.95	0	50,026	0.00%
2019/06/27	1	14.00	2	14.00	14.00	-1	49,866	0.00%
2019/06/26	1	13.85	1	13.85	13.80	0	49,185	0.00%
2019/06/21	0	0.00	1	13.60	13.70	-1	48,122	0.00%
2019/06/19	0	0.00	2.3	13.59	13.65	-2.3	47,753	0.00%
2019/06/17	0	0.00	3.1	13.60	13.65	-3.1	47,025	-0.01%
2019/06/14	0	0.00	5	13.60	13.70	-5	46,947	-0.01%
2019/06/13	0	0.00	23	13.79	13.75	-23	46,850	-0.05%
2019/06/11	0	0.00	21	13.35	13.40	-21	45,955	-0.05%
2019/06/04	0	0.00	20	13.25	13.00	-20	45,688	-0.04%
2019/06/03	0	0.00	1	12.85	13.20	-1	45,972	0.00%
2019/05/31	0	0.00	52	12.90	12.90	-52	45,620	-0.11%
2019/05/29	1	12.40	0	0.00	12.60	1	45,236	0.00%
2019/05/28	22	12.50	2.1	12.50	12.45	19.9	45,783	0.04%
2019/05/27	3	13.00	2	12.95	12.80	1	44,866	0.00%
2019/05/24	10	13.05	10	13.00	12.95	0	45,415	0.00%
2019/05/23	2	12.85	2	12.85	12.85	0	45,609	0.00%
2019/05/21	2	13.00	0	0.00	12.95	2	45,333	0.00%
2019/05/20	3	12.77	0	0.00	12.75	3	44,927	0.01%
2019/05/17	51	12.95	1	13.20	13.00	50	44,680	0.11%
2019/05/14	1	13.05	0	0.00	13.00	1	44,227	0.00%
2019/05/10	1	13.30	0	0.00	13.20	1	45,053	0.00%
2019/05/09	3	13.23	2	13.15	13.15	1	46,066	0.00%
2019/05/08	2	13.35	2	13.45	13.45	0	45,661	0.00%
2019/05/07	0	0.00	3	13.43	13.60	-3	45,337	-0.01%
2019/05/06	4	13.28	7	13.36	13.20	-3	45,164	-0.01%
2019/05/03	2	13.85	6	13.79	13.85	-4	43,809	-0.01%
2019/05/02	0	0.00	1	13.45	13.55	-1	42,513	0.00%
2019/04/30	10	13.40	12	13.45	13.45	-2	42,220	0.00%
2019/04/29	4	13.34	2	13.38	13.35	2	42,178	0.00%
2019/04/26	50	13.13	58	13.28	13.45	-8	41,481	-0.02%
2019/04/25	20	13.00	3	13.00	13.10	17	38,536	0.04%
2019/04/24	1	11.90	0	0.00	11.95	1	35,954	0.00%
2019/04/17	1	12.15	0	0.00	12.20	1	35,726	0.00%
2019/04/12	3	12.18	0	0.00	12.20	3	35,422	0.01%
2019/04/11	10	12.45	0	0.00	12.10	10	35,956	0.03%
2019/04/10	0	0.00	6	12.30	12.25	-6	34,781	-0.02%
2019/04/09	11	12.15	1	12.25	12.30	10	34,256	0.03%
2019/04/08	10	11.95	1	12.10	11.90	9	33,154	0.03%
2019/04/03	0	0.00	10	11.60	11.55	-10	31,607	-0.03%
2019/03/26	0	0.00	2	11.65	11.65	-2	33,005	-0.01%
2019/03/25	2	11.65	0	0.00	11.65	2	33,511	0.01%
2019/03/21	3	11.60	0	0.00	11.60	3	33,948	0.01%
2019/03/07	0	0.00	3	11.85	11.85	-3	38,987	-0.01%
2019/03/06	0	0.00	0.7	11.65	11.70	-0.7	38,863	0.00%
2019/02/26	0	0.00	5	11.67	11.65	-5	39,536	-0.01%
2019/02/25	0	0.00	2	11.70	11.65	-2	39,659	-0.01%
2019/02/20	0	0.00	1	11.40	11.40	-1	39,426	0.00%
2019/02/19	1	11.50	0	0.00	11.45	1	40,431	0.00%
2019/02/18	40	11.50	22	11.50	11.45	18	41,654	0.04%
2019/02/15	0	0.00	3	11.30	11.40	-3	42,594	-0.01%
2019/02/13	10	11.10	10	11.15	11.10	0	45,073	0.00%
2019/02/12	1	10.85	20	11.06	11.10	-19	45,915	-0.04%
2019/02/11	7	10.91	0	0.00	10.85	7	47,306	0.01%
2019/01/30	50	11.39	20	11.45	11.35	30	47,633	0.06%
2019/01/29	10	11.78	10	11.95	12.00	0	49,530	0.00%
2019/01/25	0	0.00	1	11.95	11.95	-1	53,416	0.00%
2019/01/21	0	0.00	6	11.67	11.70	-6	56,913	-0.01%
2019/01/11	0	0.00	20	11.20	11.20	-20	60,721	-0.03%
2019/01/08	0	0.00	10	11.05	10.95	-10	61,643	-0.02%
2019/01/07	5	10.80	0	0.00	11.00	5	62,061	0.01%
2019/01/03	5	10.85	0	0.00	10.90	5	64,171	0.01%
2018/12/28	0	0.00	1	11.30	11.25	-1	64,212	0.00%
2018/12/21	2	11.35	0	0.00	11.40	2	65,494	0.00%
2018/12/19	0	0.00	5	11.40	11.30	-5	64,625	-0.01%
2018/12/18	5	11.20	0.2	11.20	11.20	4.8	64,141	0.01%
2018/12/17	2	11.38	0	0.00	11.40	2	64,161	0.00%
2018/12/14	1	11.30	0	0.00	11.35	1	63,758	0.00%
2018/12/13	0	0.00	1	11.50	11.50	-1	63,552	0.00%
2018/12/12	0	0.00	1	11.40	11.30	-1	62,974	0.00%
2018/12/10	2	11.05	0	0.00	11.10	2	62,445	0.00%
2018/12/06	1	11.30	0	0.00	11.30	1	62,460	0.00%
2018/12/04	0	0.00	6	11.77	11.80	-6	64,067	-0.01%
2018/12/03	0	0.00	1	11.80	11.70	-1	63,961	0.00%
2018/11/29	15	11.80	0	0.00	11.50	15	62,078	0.02%
2018/11/28	0	0.00	2	11.80	11.75	-2	61,492	0.00%
2018/11/27	0	0.00	9	11.59	11.75	-9	61,005	-0.01%
2018/11/26	5	11.45	1	11.40	11.50	4	60,914	0.01%
2018/11/23	5	11.18	0	0.00	11.15	5	60,631	0.01%
2018/11/21	5	10.94	11	11.10	11.00	-6	60,377	-0.01%
2018/11/20	0	0.00	5	11.05	11.00	-5	60,254	-0.01%
2018/11/16	21	11.09	10	11.05	11.00	11	59,556	0.02%
2018/11/15	0	0.00	3	11.13	11.20	-3	58,804	-0.01%
2018/11/14	1	10.70	30	10.70	10.80	-29	58,675	-0.05%
2018/11/13	6	10.49	50	10.50	10.45	-44	58,016	-0.08%
2018/11/12	42	10.50	41	10.55	10.70	1	56,670	0.00%
2018/11/09	62	10.62	53	10.65	10.60	9	55,704	0.02%
2018/11/08	70	10.82	50	10.88	10.85	20	54,920	0.04%
2018/11/07	10	11.00	31	10.94	10.95	-21	52,824	-0.04%
2018/11/06	63	10.93	56	10.95	10.90	7	52,067	0.01%
2018/11/05	29	10.94	3	10.75	10.75	26	49,438	0.05%
2018/11/02	20	11.78	22	11.75	11.90	-2	46,726	0.00%
2018/11/01	3	11.98	21	12.00	11.95	-18	46,357	-0.04%
2018/10/31	40	11.79	6	11.85	11.80	34	45,745	0.07%
2018/10/30	21	11.55	10	11.80	11.70	11	45,289	0.02%
2018/10/29	1	11.60	0	0.00	11.60	1	45,018	0.00%
2018/10/26	37	11.74	14	11.75	11.70	23	44,527	0.05%
2018/10/25	13	12.11	10	12.15	12.30	3	42,800	0.01%
2018/10/23	1	12.90	0	0.00	12.75	1	43,497	0.00%
2018/10/17	1	13.40	0	0.00	13.60	1	46,717	0.00%
2018/10/16	5	13.40	0	0.00	13.20	5	47,641	0.01%
2018/10/11	3	13.72	78.9	13.70	13.75	-75.9	48,376	-0.16%
2018/10/09	1	14.40	0	0.00	14.80	1	46,921	0.00%
2018/10/05	113	14.98	0	0.00	14.70	113	46,994	0.24%	大買/鉅額交易
2018/09/27	0	0.00	6	15.91	15.95	-6	50,001	-0.01%
2018/09/19	1	15.45	0	0.00	15.60	1	55,833	0.00%
2018/09/14	10	15.75	10	15.75	15.70	0	56,575	0.00%
2018/09/13	0	0.00	10	15.45	15.60	-10	56,850	-0.02%
2018/09/12	6	15.65	0	0.00	15.40	6	57,766	0.01%
2018/09/11	2	15.65	0	0.00	15.65	2	58,683	0.00%
2018/09/10	10	15.65	1	16.00	15.55	9	59,152	0.02%
2018/09/07	12	16.38	0	0.00	16.30	12	60,179	0.02%
2018/09/06	0	0.00	3	16.85	16.90	-3	65,175	0.00%
2018/09/05	20	17.10	0	0.00	17.00	20	67,600	0.03%
2018/09/04	1	17.25	0	0.00	17.20	1	68,702	0.00%
2018/08/31	1	17.15	0	0.00	17.35	1	69,151	0.00%
2018/08/30	1	17.35	0	0.00	17.35	1	69,126	0.00%
2018/08/29	0	0.00	2	17.40	17.55	-2	69,262	0.00%
2018/08/28	0	0.00	11	17.47	17.50	-11	69,342	-0.02%
2018/08/27	10	17.30	0	0.00	17.40	10	69,803	0.01%
2018/08/24	1	17.45	0	0.00	17.30	1	71,036	0.00%
2018/08/21	2	17.75	20	17.83	18.00	-18	71,639	-0.03%
2018/08/20	0	0.00	4	17.60	17.55	-4	70,717	-0.01%
2018/08/17	2	17.15	3	17.18	17.20	-1	70,309	0.00%
2018/08/15	8	17.01	0	0.00	16.95	8	70,270	0.01%
2018/08/14	0	0.00	1	17.45	17.40	-1	69,527	0.00%
2018/08/13	4	17.30	0	0.00	17.30	4	69,424	0.01%
2018/08/09	0	0.00	4	18.00	17.85	-4	68,630	-0.01%
2018/08/08	0	0.00	4	17.93	17.95	-4	68,153	-0.01%
2018/08/06	4	17.93	5	18.00	17.95	-1	67,843	0.00%
2018/08/03	2	17.40	1	17.60	17.70	1	67,199	0.00%
2018/08/01	0	0.00	3	17.30	17.40	-3	66,916	0.00%
2018/07/31	2	17.35	3	17.35	17.55	-1	67,072	0.00%
2018/07/27	0	0.00	12	17.43	17.30	-12	65,851	-0.02%
2018/07/26	28	17.30	19	17.31	17.50	9	66,639	0.01%
2018/07/25	6	18.20	2	18.15	18.20	4	64,381	0.01%
2018/07/24	10	18.35	0	0.00	18.20	10	64,159	0.02%
2018/07/23	21	18.27	18.4	18.29	18.25	2.6	64,260	0.00%
2018/07/20	5	18.01	6	17.90	17.85	-1	63,326	0.00%
2018/07/19	3	17.75	1	17.70	17.60	2	62,664	0.00%
2018/07/18	2	17.60	2	17.60	17.40	0	62,013	0.00%
2018/07/17	30	17.25	0	0.00	17.25	30	61,422	0.05%
2018/07/12	6	17.50	1	17.40	17.45	5	61,850	0.01%
2018/07/11	0	0.00	8.1	16.81	16.90	-8.1	60,853	-0.01%
2018/07/10	3	17.07	2	17.05	17.00	1	60,529	0.00%
2018/07/09	0	0.00	69	17.60	17.65	-69	59,962	-0.12%
2018/07/06	8	17.71	0	0.00	17.60	8	59,385	0.01%
2018/07/04	3	18.05	0.7	17.95	17.95	2.3	58,757	0.00%
2018/07/02	40.2	18.14	32	18.28	18.20	8.2	56,258	0.01%
2018/06/28	2	17.30	0	0.00	16.95	2	53,852	0.00%
2018/06/27	2	17.80	10	17.75	17.60	-8	53,174	-0.02%
2018/06/26	0.4	17.55	31	17.55	17.60	-30.6	52,923	-0.06%
2018/06/25	2	17.50	2	17.80	17.80	0	52,739	0.00%
2018/06/22	6	17.30	1	17.70	17.80	5	53,187	0.01%
2018/06/21	0	0.00	1	17.75	17.65	-1	52,681	0.00%
2018/06/20	4	17.98	2	18.05	18.05	2	52,687	0.00%
2018/06/19	5	18.25	2	18.25	18.20	3	51,601	0.01%
2018/06/15	12	18.06	10	18.15	18.65	2	50,388	0.00%
2018/06/14	2	18.35	3.1	18.48	18.10	-1.1	49,150	0.00%
2018/06/13	13	18.41	53	18.35	18.50	-40	46,575	-0.09%
2018/06/12	10	16.85	12	16.88	16.85	-2	41,408	0.00%
2018/06/11	2	16.65	17	16.64	16.80	-15	38,897	-0.04%
2018/06/08	2	16.50	0	0.00	16.40	2	37,739	0.01%
2018/05/31	0	0.00	0.6	16.45	16.65	-0.6	42,565	0.00%
2018/05/30	30	16.45	5.8	16.39	16.40	24.2	41,259	0.06%
2018/05/29	39	16.45	0	0.00	16.45	39	40,752	0.10%
2018/05/28	0	0.00	1	16.40	16.40	-1	40,719	0.00%
2018/05/25	0	0.00	5	16.25	16.25	-5	40,569	-0.01%
2018/05/18	0	0.00	4	16.01	16.05	-4	41,616	-0.01%
2018/05/16	1	16.30	0	0.00	16.30	1	42,780	0.00%
2018/05/15	1	16.45	1	16.45	16.45	0	43,123	0.00%
2018/05/14	1	16.20	0	0.00	16.40	1	44,254	0.00%
2018/05/09	2	16.30	1	16.50	16.20	1	44,941	0.00%
2018/05/08	0	0.00	4	15.80	15.85	-4	45,164	-0.01%
2018/05/07	19	15.91	10	15.80	15.65	9	45,297	0.02%
2018/05/04	0	0.00	5	16.20	16.00	-5	45,609	-0.01%
2018/05/03	0	0.00	5	16.20	16.05	-5	46,055	-0.01%
2018/05/02	7	16.56	13	16.77	16.25	-6	47,853	-0.01%
2018/04/30	0	0.00	15	16.05	16.00	-15	47,249	-0.03%
2018/04/26	0	0.00	10	15.70	15.70	-10	48,783	-0.02%
2018/04/19	0	0.00	70	15.84	15.85	-70	47,214	-0.15%
2018/04/18	0	0.00	1	15.50	15.60	-1	47,094	0.00%
2018/04/17	0	0.00	0.6	15.30	15.35	-0.6	47,212	0.00%
2018/04/16	0	0.00	1	15.35	15.35	-1	47,549	0.00%
2018/04/12	0	0.00	3	15.45	15.45	-3	48,192	-0.01%
2018/04/11	0	0.00	3	15.40	15.40	-3	48,436	-0.01%
2018/04/09	3	15.28	0	0.00	15.25	3	48,658	0.01%
2018/04/03	0	0.00	20	15.40	15.40	-20	48,246	-0.04%
2018/04/02	10	15.45	10	15.45	15.45	0	48,379	0.00%
2018/03/31	0	0.00	20	15.60	15.50	-20	48,238	-0.04%
2018/03/30	30	15.30	10	15.40	15.40	20	48,214	0.04%
2018/03/29	10	15.30	10	15.30	15.30	0	48,204	0.00%
2018/03/28	1	15.40	0	0.00	15.40	1	47,721	0.00%
2018/03/27	10	15.20	32	15.58	15.55	-22	47,941	-0.05%
2018/03/26	2	15.15	2	15.10	15.15	0	47,553	0.00%
2018/03/23	2	15.05	6	15.08	15.20	-4	47,382	-0.01%
2018/03/22	10	15.20	10	15.25	15.25	0	46,899	0.00%
2018/03/21	0	0.00	8	15.20	15.20	-8	46,908	-0.02%
2018/03/20	4.3	15.15	9.3	15.13	15.20	-5	47,238	-0.01%
2018/03/16	2	15.10	0	0.00	15.20	2	47,298	0.00%
2018/03/14	0	0.00	2	15.20	15.10	-2	47,026	0.00%
2018/03/13	15	15.10	18	15.20	15.25	-3	47,142	-0.01%
2018/03/12	3	15.32	104	15.30	15.25	-101	47,420	-0.21%	大賣/鉅額交易
2018/03/09	25	15.20	133	15.60	15.10	-108	47,438	-0.23%	大賣/鉅額交易
2018/03/08	3	14.95	19	15.23	15.45	-16	44,986	-0.04%
2018/03/07	5	14.05	0	0.00	14.05	5	42,274	0.01%
2018/03/06	2	14.00	10	14.10	14.15	-8	42,517	-0.02%
2018/03/05	23	13.93	0	0.00	13.90	23	43,161	0.05%
2018/03/01	5	14.00	0	0.00	14.00	5	43,342	0.01%
2018/02/26	1	14.20	0	0.00	14.10	1	43,333	0.00%
2018/02/22	0	0.00	6	14.00	13.95	-6	44,258	-0.01%
2018/02/12	5	13.95	5	13.85	13.85	0	45,211	0.00%
2018/02/08	10	14.25	0	0.00	14.15	10	43,708	0.02%
2018/02/07	0	0.00	6	14.18	14.20	-6	43,641	-0.01%
2018/02/06	7	13.84	10	13.90	13.95	-3	43,281	-0.01%
2018/02/05	0	0.00	5	14.25	14.40	-5	41,960	-0.01%
2018/02/02	0	0.00	6	14.50	14.55	-6	41,965	-0.01%
2018/01/31	3	14.35	0.4	14.25	14.25	2.6	42,179	0.01%
2018/01/29	24	14.47	3	14.60	14.55	21	41,629	0.05%
2018/01/26	3	14.62	0	0.00	14.60	3	40,979	0.01%
2018/01/25	28	14.59	53	14.68	14.50	-25	39,992	-0.06%
2018/01/24	52	14.40	2	14.40	14.40	50	37,730	0.13%
2018/01/23	11	14.34	112	14.44	14.60	-101	37,511	-0.27%	大賣/鉅額交易
2018/01/22	2	14.10	0	0.00	14.00	2	35,844	0.01%
2018/01/19	0	0.00	1	14.15	14.20	-1	35,161	0.00%
2018/01/18	101	14.37	0	0.00	14.30	101	36,045	0.28%	大買/鉅額交易
2018/01/17	0.2	14.20	0	0.00	14.30	0.2	35,749	0.00%
2018/01/16	0.2	14.25	0	0.00	14.30	0.2	35,618	0.00%
2018/01/15	102.2	14.30	5	14.30	14.30	97.2	35,692	0.27%	大買/
2018/01/12	0	0.00	0.6	14.20	14.20	-0.6	36,062	0.00%
2018/01/11	10	14.00	0	0.00	14.00	10	36,075	0.03%
2018/01/09	0	0.00	5	14.75	14.75	-5	35,292	-0.01%
2018/01/08	0	0.00	351	14.50	14.70	-351	35,563	-0.99%	大賣/鉅額交易
2018/01/05	0	0.00	50	14.45	14.55	-50	35,936	-0.14%