聯電 (2303)-兆豐-永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
49.80
漲跌
▲0.30
漲幅
+0.61%
成交量
44,373張
產業
上市半導體類股
5117人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－兆豐-永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

兆豐-永和券商分點個股進出
兆豐-永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
2024/04/26	4	50.03	12.1	50.08	49.80	-8.1	73,602	-0.01%
2024/04/25	17.1	49.37	10	49.10	49.50	7.1	74,032	0.01%
2024/04/24	13	49.70	13.1	49.83	50.20	-0.1	74,458	0.00%
2024/04/23	4.1	48.89	4	48.83	48.70	0.1	76,035	0.00%
2024/04/22	14.1	48.56	3	48.67	48.90	11.1	76,048	0.01%
2024/04/19	19.3	49.16	27	49.33	49.10	-7.7	75,161	-0.01%
2024/04/18	0	0.00	2	50.15	50.20	-2	73,577	0.00%
2024/04/17	3.5	50.44	0	0.00	50.30	3.5	73,397	0.00%
2024/04/16	16	50.36	3	50.67	50.10	13	73,238	0.02%
2024/04/15	32.1	51.64	0	0.00	51.60	32.1	72,653	0.04%
2024/04/12	1	52.80	4.1	52.70	52.70	-3.1	72,756	0.00%
2024/04/11	5	52.30	0.1	52.30	52.50	4.9	73,387	0.01%
2024/04/10	3	53.17	31.6	53.08	53.20	-28.6	73,396	-0.04%
2024/04/09	3	52.30	8	52.29	52.40	-5	72,946	-0.01%
2024/04/03	0	0.00	1	51.90	51.60	-1	73,239	0.00%
2024/04/02	10	52.30	3	52.30	52.10	7	75,117	0.01%
2024/04/01	7	51.73	12	52.05	51.70	-5	77,903	-0.01%
2024/03/29	4	51.30	9.1	52.44	52.20	-5.1	77,954	-0.01%
2024/03/28	7	51.74	3	51.90	52.00	4	76,207	0.01%
2024/03/27	6	51.25	0	51.60	51.50	6	75,431	0.01%
2024/03/26	25.1	51.43	1	51.10	51.70	24.1	75,505	0.03%
2024/03/25	19.1	51.73	10	52.20	51.80	9.1	75,097	0.01%
2024/03/22	22.2	52.32	17	52.31	52.40	5.2	74,879	0.01%
2024/03/21	2	53.40	12	53.49	53.30	-10	74,276	-0.01%
2024/03/20	26.1	53.27	16	53.69	52.90	10.1	74,520	0.01%
2024/03/19	6	52.48	49.2	52.91	53.00	-43.2	73,230	-0.06%
2024/03/18	4	51.15	0	0.00	51.80	4	71,714	0.01%
2024/03/15	8.7	51.98	2	51.90	51.90	6.7	71,369	0.01%
2024/03/14	7.3	52.37	1	52.70	52.60	6.3	70,423	0.01%
2024/03/13	4	52.68	53	52.91	53.00	-49	69,729	-0.07%
2024/03/12	4	52.00	90.1	52.10	52.50	-86.1	68,243	-0.13%
2024/03/11	26.1	51.34	3.1	51.56	51.60	23	67,427	0.03%
2024/03/08	34.1	52.08	86.7	51.80	51.90	-52.6	66,698	-0.08%
2024/03/07	13	50.12	14.6	50.01	50.20	-1.6	62,693	0.00%
2024/03/06	5	48.96	4	49.04	49.20	1	61,659	0.00%
2024/03/05	6.4	48.79	0	0.00	48.75	6.4	62,278	0.01%
2024/03/04	15.1	48.77	2	48.50	48.85	13.1	62,581	0.02%
2024/03/01	14	48.54	0.1	48.90	48.30	13.9	63,049	0.02%
2024/02/29	1	48.75	5	48.79	48.85	-4	63,443	-0.01%
2024/02/27	4	48.45	2	48.30	48.15	2	63,773	0.00%
2024/02/26	5.1	48.00	0	0.00	48.00	5.1	64,159	0.01%
2024/02/23	2.1	48.56	6	48.44	48.15	-3.9	64,491	-0.01%
2024/02/22	2	48.80	0	0.00	48.60	2	64,698	0.00%
2024/02/21	8.1	48.67	0	0.00	48.50	8.1	65,535	0.01%
2024/02/20	20	49.35	23	49.25	49.25	-3	66,158	0.00%
2024/02/19	2	49.05	3	48.95	49.15	-1	66,110	0.00%
2024/02/16	4.5	48.94	0	0.00	48.85	4.5	66,859	0.01%
2024/02/15	3	48.82	5	48.94	49.20	-2	66,927	0.00%
2024/02/05	20.3	48.07	6	48.15	48.10	14.3	66,721	0.02%
2024/02/02	0.1	48.70	0	0.00	48.55	0.1	66,104	0.00%
2024/02/01	4.1	48.70	0	0.00	49.05	4.1	65,646	0.01%
2024/01/31	6	49.20	0	0.00	49.00	6	65,526	0.01%
2024/01/30	1	49.75	3	49.72	49.60	-2	65,156	0.00%
2024/01/29	17	49.51	0	0.00	49.45	17	65,518	0.03%
2024/01/26	128.3	50.20	10	50.41	49.80	118.3	65,879	0.18%	大買/鉅額交易
2024/01/25	6	52.00	225.3	52.11	52.30	-219.3	63,715	-0.34%	大賣/鉅額交易
2024/01/24	9	50.47	18	50.48	50.60	-9	61,359	-0.01%
2024/01/23	4.1	50.13	8	50.49	50.20	-4	61,082	-0.01%
2024/01/22	2	50.30	4.1	49.98	50.30	-2	60,811	0.00%
2024/01/19	8.2	48.88	7	49.50	49.20	1.2	60,302	0.00%
2024/01/18	111.1	48.10	0	0.00	48.10	111.1	60,777	0.18%	大買/鉅額交易
2024/01/17	119.4	49.13	0.1	48.75	48.60	119.3	60,163	0.20%	大買/鉅額交易
2024/01/16	2.2	50.18	2.5	50.48	50.80	-0.3	58,994	0.00%
2024/01/15	0	0.00	1	50.70	50.80	-1	58,940	0.00%
2024/01/12	4	49.81	2	50.00	50.10	2	60,049	0.00%
2024/01/11	3	50.10	0	0.00	50.10	3	61,243	0.00%
2024/01/10	4	50.20	0	0.00	50.10	4	62,939	0.01%
2024/01/09	8.1	50.42	0	0.00	50.10	8.1	64,030	0.01%
2024/01/08	6.1	50.20	2.7	50.53	50.50	3.4	64,221	0.01%
2024/01/05	10	51.04	1.8	51.41	50.80	8.2	63,859	0.01%
2024/01/04	3.2	50.53	2	50.50	50.80	1.2	63,260	0.00%
2024/01/03	6.1	50.69	0	0.00	50.60	6.1	63,649	0.01%
2024/01/02	18	51.76	3.6	51.79	51.90	14.4	62,678	0.02%
2023/12/29	1	52.30	10	52.10	52.60	-9	62,364	-0.01%
2023/12/28	19.1	53.31	8.6	53.50	52.50	10.5	62,473	0.02%
2023/12/27	8.2	52.62	83.3	52.77	53.50	-75.1	60,284	-0.12%
2023/12/26	0	0.00	5.2	50.80	50.80	-5.2	57,039	-0.01%
2023/12/25	3	50.23	5	50.05	50.20	-2	56,588	0.00%
2023/12/22	2	49.70	4.1	49.76	50.00	-2.1	56,655	0.00%
2023/12/21	5.1	49.05	1	49.40	49.40	4.1	56,926	0.01%
2023/12/20	10	49.68	0	0.00	49.85	10	56,582	0.02%
2023/12/19	5.1	49.66	0	0.00	50.00	5.1	56,166	0.01%
2023/12/18	11	50.13	0	0.00	50.60	11	55,779	0.02%
2023/12/15	1	50.70	36	50.52	50.70	-35	55,304	-0.06%
2023/12/14	2.1	50.24	26	50.22	50.40	-23.9	54,273	-0.04%
2023/12/13	1	49.60	9	49.73	50.20	-8	54,124	-0.01%
2023/12/12	1	49.30	25	49.68	49.90	-24	54,014	-0.04%
2023/12/11	1	49.20	2	49.12	49.05	-1	53,655	0.00%
2023/12/08	1	48.65	0	0.00	48.55	1	53,900	0.00%
2023/12/07	24	48.59	10	48.70	48.45	14	53,944	0.03%
2023/12/06	3	48.93	0.4	49.10	48.90	2.7	53,771	0.00%
2023/12/05	9	49.27	1	49.80	49.20	8	53,612	0.01%
2023/12/04	2	50.10	3	50.03	50.20	-1	53,277	0.00%
2023/12/01	2.2	49.13	5	49.51	49.70	-2.8	53,189	-0.01%
2023/11/30	10	49.35	2	49.65	48.90	8	52,849	0.02%
2023/11/29	2	49.23	5	49.50	49.20	-3	51,770	-0.01%
2023/11/28	9.2	49.19	9	49.29	49.05	0.2	51,238	0.00%
2023/11/27	15.1	49.69	1	50.50	49.50	14.1	50,966	0.03%
2023/11/24	2	50.30	63	51.09	50.30	-61	50,546	-0.12%
2023/11/22	0.1	50.00	2	50.05	50.00	-1.9	50,133	0.00%
2023/11/21	2	50.35	5.5	50.24	50.30	-3.4	49,710	-0.01%
2023/11/20	47.2	50.39	11.6	50.61	50.30	35.6	49,228	0.07%
2023/11/17	3.2	49.85	9.1	49.57	49.75	-5.9	48,277	-0.01%
2023/11/16	0	48.80	0	0.00	48.80	0	46,914	0.00%
2023/11/15	5.2	48.88	10.1	49.30	49.10	-4.9	46,783	-0.01%
2023/11/14	0	48.58	0	0.00	48.55	0	46,177	0.00%
2023/11/13	2	49.15	6.4	49.23	48.95	-4.4	46,405	-0.01%
2023/11/10	2	48.37	1	48.40	48.55	1	46,824	0.00%
2023/11/09	0	48.30	0	0.00	48.60	0	46,765	0.00%
2023/11/08	12	48.68	0	0.00	48.50	12	46,739	0.03%
2023/11/07	4	49.06	0	0.00	49.40	4	46,051	0.01%
2023/11/06	8.2	49.48	5.4	49.69	49.40	2.8	46,152	0.01%
2023/11/03	1	49.05	33.9	48.98	49.40	-33	45,578	-0.07%
2023/11/02	0	0.00	10.1	47.94	48.25	-10.1	45,131	-0.02%
2023/11/01	1	47.05	6.2	47.04	47.00	-5.2	44,734	-0.01%
2023/10/30	8.2	46.35	0	0.00	46.40	8.2	44,581	0.02%
2023/10/27	1.2	46.80	4	46.74	46.60	-2.8	44,409	-0.01%
2023/10/26	24.1	46.92	6	46.95	46.80	18.1	44,583	0.04%
2023/10/25	1	48.20	15.1	48.85	49.05	-14.1	43,762	-0.03%
2023/10/24	32.1	48.00	8	48.82	48.30	24.1	43,877	0.05%
2023/10/23	1	48.55	93	48.67	48.60	-92	43,335	-0.21%
2023/10/20	4.3	49.05	5	49.32	48.70	-0.7	43,167	0.00%
2023/10/19	1.1	49.25	47.4	49.04	49.30	-46.3	42,417	-0.11%
2023/10/18	2.1	48.71	15	48.70	48.45	-12.9	42,333	-0.03%
2023/10/17	82	47.64	42	47.95	48.20	40	41,632	0.10%
2023/10/16	23	47.08	7	47.11	47.15	16	40,684	0.04%
2023/10/13	0	0.00	2	46.90	47.00	-2	40,088	0.00%
2023/10/12	0.1	46.40	2	46.78	47.00	-1.9	40,182	0.00%
2023/10/11	1	46.20	17.5	46.19	46.90	-16.5	40,418	-0.04%
2023/10/06	6	45.25	0	0.00	45.20	6	39,960	0.02%
2023/10/05	0	0.00	4	45.05	45.15	-4	40,703	-0.01%
2023/10/04	8	44.21	0	0.00	44.10	8	40,473	0.02%
2023/10/03	0.1	45.60	0	0.00	45.25	0.1	40,118	0.00%
2023/09/28	0	0.00	4	45.01	45.20	-4	40,655	-0.01%
2023/09/27	4.1	44.32	0	0.00	44.40	4.1	40,657	0.01%
2023/09/26	17	44.99	0	0.00	44.75	17	40,522	0.04%
2023/09/25	0	0.00	5	46.10	45.65	-5	40,565	-0.01%
2023/09/22	8.1	45.19	0	0.00	45.35	8.1	40,713	0.02%
2023/09/21	4.5	45.62	1	45.90	45.65	3.5	41,037	0.01%
2023/09/20	1	45.81	8	45.80	45.90	-7	41,077	-0.02%
2023/09/19	2	46.25	3	46.50	46.20	-1	42,706	0.00%
2023/09/18	2.2	46.69	3	46.95	46.50	-0.8	43,828	0.00%
2023/09/15	4.1	47.32	0	0.00	47.60	4.1	44,489	0.01%
2023/09/14	0.1	47.30	0	0.00	47.35	0.1	44,912	0.00%
2023/09/13	2	47.05	0	0.00	47.10	2	45,178	0.00%
2023/09/12	2	46.55	7	46.73	46.80	-5	45,848	-0.01%
2023/09/11	0	0.00	11	45.63	46.05	-11	46,517	-0.02%
2023/09/08	0.3	45.66	10.2	45.41	45.70	-9.9	46,937	-0.02%
2023/09/07	2	46.00	0	0.00	45.75	2	47,520	0.00%
2023/09/06	4.1	46.77	43	46.90	46.70	-38.9	47,631	-0.08%
2023/09/05	4	46.43	1	45.95	46.55	3	47,864	0.01%
2023/09/04	4	46.08	0	0.00	46.00	4	47,972	0.01%
2023/09/01	1	46.05	20	45.96	45.95	-19	48,286	-0.04%
2023/08/31	7.6	45.99	0	0.00	45.50	7.6	48,367	0.02%
2023/08/30	3.3	46.11	25	45.92	46.40	-21.7	47,763	-0.05%
2023/08/29	37	45.49	1	45.15	45.30	36	47,760	0.08%
2023/08/28	35	45.07	44	46.35	44.80	-9	48,065	-0.02%
2023/08/25	15.1	43.77	0	0.00	43.50	15.1	48,382	0.03%
2023/08/24	19	44.00	0	0.00	44.35	19	48,687	0.04%
2023/08/23	0.1	43.50	0.5	43.55	43.40	-0.4	49,413	0.00%
2023/08/22	0.1	43.65	0	0.00	43.60	0.1	50,899	0.00%
2023/08/21	5.1	43.90	0.3	43.80	43.65	4.8	51,292	0.01%
2023/08/17	9	42.99	1	43.00	43.60	8	51,423	0.02%
2023/08/16	24.1	44.09	3	44.10	43.75	21.1	51,756	0.04%
2023/08/14	4	44.94	0	0.00	45.00	4	51,747	0.01%
2023/08/11	0.2	45.50	0	0.00	45.35	0.2	51,960	0.00%
2023/08/10	7	45.10	4	45.39	45.15	3	52,309	0.01%
2023/08/09	1.2	45.51	0	0.00	45.60	1.2	52,419	0.00%
2023/08/08	12.8	45.98	0	0.00	45.55	12.8	52,596	0.02%
2023/08/07	1.1	46.41	0	0.00	46.40	1.1	52,111	0.00%
2023/08/04	12	46.26	1	46.50	46.50	11	52,100	0.02%
2023/08/02	1	46.60	12	46.73	46.65	-11	51,910	-0.02%
2023/08/01	1.1	46.95	0	0.00	47.00	1.1	51,793	0.00%
2023/07/31	2.2	46.84	0	0.00	47.00	2.2	51,742	0.00%
2023/07/28	3	47.15	5	46.98	47.05	-2	51,299	0.00%
2023/07/27	1.2	45.80	21	45.20	46.15	-19.8	50,951	-0.04%
2023/07/26	11	45.48	0	0.00	45.10	11	50,457	0.02%
2023/07/25	7	45.48	0	0.00	45.65	7	50,792	0.01%
2023/07/24	13.9	45.25	10	45.60	45.05	3.9	51,237	0.01%
2023/07/21	1	45.15	0	0.00	45.20	1	51,512	0.00%
2023/07/20	13.4	46.18	0	0.00	46.10	13.4	50,891	0.03%
2023/07/19	67.1	47.63	0	0.00	47.50	67.1	50,217	0.13%
2023/07/17	3	47.70	3	48.47	48.45	0	50,269	0.00%
2023/07/14	0	48.40	2	48.70	48.25	-2	50,198	0.00%
2023/07/13	11.1	47.51	2	47.70	47.50	9.1	49,948	0.02%
2023/07/12	8.2	47.71	3	47.70	47.75	5.2	49,589	0.01%
2023/07/11	0	0.00	1	48.25	48.50	-1	49,285	0.00%
2023/07/10	8	48.26	17	48.12	48.10	-9	49,409	-0.02%
2023/07/06	1.1	48.01	0	0.00	48.15	1.1	49,485	0.00%
2023/07/05	14.3	48.44	5	48.65	48.35	9.3	49,102	0.02%
2023/07/04	0	0.00	6	48.73	48.80	-6	48,930	-0.01%
2023/07/03	16.1	48.51	0	0.00	48.25	16.1	48,882	0.03%
2023/06/30	8	48.49	15	48.12	48.50	-7	48,650	-0.01%
2023/06/29	11.1	48.69	0	0.00	48.50	11.1	48,579	0.02%
2023/06/28	31	49.35	0	0.00	49.10	31	48,786	0.06%
2023/06/27	23.4	49.33	2	49.43	49.05	21.4	49,055	0.04%
2023/06/26	13.1	53.42	8	53.56	53.30	5.1	47,546	0.01%
2023/06/21	3.1	53.02	11.2	53.64	53.90	-8.1	46,775	-0.02%
2023/06/20	3.3	53.69	0	0.00	53.70	3.3	46,307	0.01%
2023/06/19	5	53.80	11	54.00	53.80	-6	46,071	-0.01%
2023/06/16	12.1	53.60	2	54.50	54.50	10.1	46,110	0.02%
2023/06/15	0	0.00	2	54.40	54.50	-2	45,776	0.00%
2023/06/14	0.1	53.40	13	53.42	53.50	-12.9	46,053	-0.03%
2023/06/13	5	53.30	8.6	53.18	53.20	-3.6	45,842	-0.01%
2023/06/12	3	52.37	1	52.50	52.60	2	45,704	0.00%
2023/06/09	2	51.80	27	51.98	52.30	-25	46,070	-0.05%
2023/06/08	1	51.50	4.1	51.50	51.50	-3.1	46,038	-0.01%
2023/06/07	0	0.00	3	51.17	51.30	-3	46,155	-0.01%
2023/06/06	3.2	50.58	9	50.56	50.50	-5.9	47,160	-0.01%
2023/06/05	5	51.02	0	0.00	50.90	5	47,397	0.01%
2023/06/02	0	0.00	22	51.20	51.40	-22	47,651	-0.05%
2023/06/01	14	50.50	2	50.50	50.80	12	47,768	0.03%
2023/05/31	0	0.00	10	51.58	51.80	-10	47,455	-0.02%
2023/05/30	0	0.00	2	51.55	51.60	-2	46,410	0.00%
2023/05/29	2	51.35	1	52.30	51.20	1	47,045	0.00%
2023/05/26	15	50.07	5	50.35	50.40	10	46,757	0.02%
2023/05/25	2.1	48.88	0	0.00	48.90	2.1	45,807	0.00%
2023/05/23	0.7	48.95	0	0.00	48.90	0.7	45,974	0.00%
2023/05/22	14.1	48.85	2	48.80	48.90	12.1	46,090	0.03%
2023/05/19	1	49.75	0	0.00	50.00	1	45,463	0.00%
2023/05/18	0	0.00	5	49.95	50.20	-5	45,500	-0.01%
2023/05/17	0	49.10	2	49.15	49.25	-2	45,719	0.00%
2023/05/16	0.1	48.75	1	48.80	48.80	-0.9	45,591	0.00%
2023/05/15	2	48.25	1	48.10	48.10	1	45,954	0.00%
2023/05/12	1	49.30	0	0.00	48.70	1	46,241	0.00%
2023/05/11	1	49.30	0	0.00	49.20	1	46,538	0.00%
2023/05/10	1	49.35	0	0.00	49.45	1	47,649	0.00%
2023/05/09	0	0.00	0	50.00	49.95	0	48,103	0.00%
2023/05/08	1	50.20	11	50.00	50.00	-10	48,795	-0.02%
2023/05/04	1	49.50	2	49.63	49.65	-1	50,924	0.00%
2023/05/03	1	49.90	1	49.70	49.95	0	52,390	0.00%
2023/05/02	1	49.40	2	49.70	49.85	-1	54,196	0.00%
2023/04/27	2	48.88	5	48.95	48.85	-3	59,081	-0.01%
2023/04/26	11	48.48	0	0.00	48.40	11	59,163	0.02%
2023/04/25	2	48.90	4	49.70	48.50	-2	59,177	0.00%
2023/04/24	5.2	49.52	0	0.00	49.60	5.2	59,153	0.01%
2023/04/21	0.1	50.54	2	50.75	50.10	-1.9	59,515	0.00%
2023/04/20	6.2	50.90	0	0.00	50.70	6.2	60,371	0.01%
2023/04/18	1	52.50	1	52.10	52.10	0	61,911	0.00%
2023/04/17	0	0.00	1	52.00	52.00	-1	61,725	0.00%
2023/04/14	1	51.30	0	0.00	51.30	1	61,602	0.00%
2023/04/13	0	0.00	6	51.97	51.60	-6	61,446	-0.01%
2023/04/12	0	0.00	1	52.00	52.10	-1	61,319	0.00%
2023/04/11	0	51.70	36	51.53	51.60	-36	61,273	-0.06%
2023/04/10	1	52.10	3.6	52.22	52.10	-2.6	61,424	0.00%
2023/04/07	8	52.50	1	52.50	52.40	7	61,520	0.01%
2023/03/31	3	52.90	2	52.75	52.90	1	61,721	0.00%
2023/03/30	0	0.00	13	52.20	52.10	-13	61,947	-0.02%
2023/03/29	11	51.65	0	0.00	51.50	11	62,236	0.02%
2023/03/28	12	52.28	0	0.00	52.20	12	62,542	0.02%
2023/03/27	1	52.50	0	0.00	53.00	1	63,106	0.00%
2023/03/24	5	52.80	0	0.00	53.10	5	64,133	0.01%
2023/03/23	3	52.97	2.2	52.91	53.30	0.9	64,055	0.00%
2023/03/22	1	53.20	1	53.40	53.50	0	63,972	0.00%
2023/03/21	0	53.20	1	52.90	52.80	-1	64,010	0.00%
2023/03/20	15	52.93	3	53.23	53.20	12	63,684	0.02%
2023/03/17	6	53.10	14	52.96	53.20	-8	63,549	-0.01%
2023/03/16	1	51.50	21	51.76	52.00	-20	63,275	-0.03%
2023/03/15	0	0.00	1	52.00	51.70	-1	63,887	0.00%
2023/03/14	6	51.03	1	51.00	50.70	5	63,660	0.01%
2023/03/13	3.1	52.22	3	52.10	52.50	0.1	63,199	0.00%
2023/03/10	10.1	51.83	0	0.00	52.00	10.1	63,256	0.02%
2023/03/09	18.4	52.97	2	53.00	52.50	16.4	63,730	0.03%
2023/03/08	1	51.60	1	52.10	52.10	0	63,064	0.00%
2023/03/07	5	51.70	0	0.00	51.60	5	63,213	0.01%
2023/03/06	13	51.90	2	51.95	51.90	11	63,796	0.02%
2023/03/03	2	51.25	5.2	51.43	51.30	-3.2	63,470	-0.01%
2023/03/02	5	51.00	3	50.70	50.70	2	63,498	0.00%
2023/03/01	2	50.55	10.2	51.08	51.30	-8.2	63,593	-0.01%
2023/02/24	0.6	50.00	1	50.30	49.95	-0.4	63,125	0.00%
2023/02/23	14	50.17	15.3	50.39	50.20	-1.3	62,749	0.00%
2023/02/22	2	49.60	0	0.00	49.55	2	62,829	0.00%
2023/02/21	0	50.50	18	50.53	50.60	-18	63,543	-0.03%
2023/02/20	0	0.00	7.1	50.50	50.50	-7.1	65,229	-0.01%
2023/02/16	0	0.00	5	50.42	50.10	-5	69,167	-0.01%
2023/02/15	3	49.97	0	0.00	49.90	3	71,420	0.00%
2023/02/14	0	0.00	9.3	50.07	50.40	-9.3	71,578	-0.01%
2023/02/13	0	49.85	0	0.00	49.75	0	72,621	0.00%
2023/02/10	1	50.60	163	50.82	50.80	-162	72,705	-0.22%	大賣/鉅額交易
2023/02/09	0	0.00	16	50.88	50.50	-16	72,930	-0.02%
2023/02/08	2	50.10	15.1	50.33	50.50	-13.1	72,529	-0.02%
2023/02/07	1	48.55	101	48.85	49.15	-100	71,599	-0.14%	大賣/
2023/02/06	160	49.41	3	49.48	49.05	157	71,350	0.22%	大買/鉅額交易
2023/02/03	101	50.10	5	50.02	50.10	96	70,869	0.14%	大買/
2023/02/02	1.2	50.27	18.7	50.17	50.40	-17.5	70,674	-0.02%
2023/02/01	7	49.16	8	49.25	49.25	-1	69,674	0.00%
2023/01/31	1.3	48.66	5	48.42	48.80	-3.7	69,277	-0.01%
2023/01/30	14.5	48.37	252.7	47.84	48.80	-238.2	68,718	-0.35%	大賣/鉅額交易
2023/01/17	201	45.87	28.1	45.66	45.95	172.9	65,912	0.26%	大買/鉅額交易
2023/01/16	1.1	44.92	4.4	44.91	44.90	-3.3	65,567	-0.01%
2023/01/13	17	45.62	13	45.50	45.40	4	65,969	0.01%
2023/01/12	9	45.06	11	45.03	45.15	-2	66,748	0.00%
2023/01/11	7.3	45.23	8.2	45.34	45.15	-0.9	66,958	0.00%
2023/01/10	9	44.70	19.1	44.88	45.00	-10.1	66,886	-0.02%
2023/01/09	37	43.60	50.3	44.01	44.50	-13.3	66,611	-0.02%
2023/01/06	1	42.35	3	41.88	42.40	-2	66,566	0.00%
2023/01/04	2	41.50	0	41.50	41.05	2	67,740	0.00%
2023/01/03	2	40.30	8	41.21	41.40	-6	68,970	-0.01%
2022/12/30	1	41.00	0	0.00	40.70	1	69,173	0.00%
2022/12/29	4	40.61	9	40.62	40.75	-5	69,611	-0.01%
2022/12/28	9.2	41.09	5	40.90	40.80	4.2	70,633	0.01%
2022/12/27	2	42.08	3	42.30	41.85	-1	71,055	0.00%
2022/12/26	2	41.70	0	0.00	41.90	2	71,628	0.00%
2022/12/23	2.1	41.93	2	42.05	41.95	0.1	72,605	0.00%
2022/12/22	1	42.90	6	42.94	42.85	-5	72,816	-0.01%
2022/12/21	1.1	42.19	0	0.00	42.00	1.1	73,160	0.00%
2022/12/20	7	42.27	2	42.80	41.85	5	72,984	0.01%
2022/12/19	4.1	42.99	2	43.30	42.95	2.1	72,774	0.00%
2022/12/16	8	43.90	1	44.30	44.30	7	72,147	0.01%
2022/12/15	0	44.20	3	44.13	44.25	-3	71,487	0.00%
2022/12/14	5	44.10	11	44.33	44.45	-6	71,689	-0.01%
2022/12/13	7	43.85	1	43.85	43.80	6	71,500	0.01%
2022/12/09	1	43.60	3	43.62	43.50	-2	71,659	0.00%
2022/12/08	4.1	42.77	0	0.00	42.50	4.1	71,457	0.01%
2022/12/07	7.1	43.88	0	0.00	43.65	7.1	71,083	0.01%
2022/12/06	0	45.00	9	44.97	44.50	-9	70,474	-0.01%
2022/12/05	0	45.40	1	45.70	45.40	-1	70,948	0.00%
2022/12/02	9.1	44.89	5	45.14	45.50	4.1	71,065	0.01%
2022/12/01	3	46.03	4.1	46.27	45.60	-1.1	71,111	0.00%
2022/11/30	0.2	44.45	9	45.61	45.80	-8.8	70,516	-0.01%
2022/11/29	7.2	44.22	10.1	44.25	44.65	-2.9	70,966	0.00%
2022/11/28	5.1	44.45	19	44.50	44.40	-13.9	70,825	-0.02%
2022/11/25	1	45.85	5	45.77	45.80	-4	70,190	-0.01%
2022/11/23	5	46.41	7	46.33	46.10	-2	70,364	0.00%
2022/11/22	1	46.10	2	46.03	46.10	-1	70,899	0.00%
2022/11/21	11.1	45.64	10	45.80	45.65	1.1	70,507	0.00%
2022/11/18	11.3	46.09	3.1	46.25	45.60	8.3	70,432	0.01%
2022/11/17	9.1	44.72	14	45.29	45.60	-4.9	69,792	-0.01%
2022/11/16	27.2	46.16	11	45.50	45.25	16.2	69,233	0.02%
2022/11/15	5	46.30	24.4	46.17	46.60	-19.4	67,956	-0.03%
2022/11/14	8.2	44.77	61.1	44.72	44.90	-52.9	65,288	-0.08%
2022/11/11	13	44.45	133.5	44.26	44.00	-120.5	63,764	-0.19%	大賣/鉅額交易
2022/11/10	9.2	41.05	4.1	41.55	41.65	5.1	61,345	0.01%
2022/11/09	12	41.10	78	41.06	41.45	-66	61,188	-0.11%
2022/11/08	7	40.19	29	40.32	40.15	-22	60,949	-0.04%
2022/11/07	12	40.09	6.1	40.03	40.05	5.9	61,076	0.01%
2022/11/04	12	38.80	0	0.00	38.90	12	61,185	0.02%
2022/11/03	37	38.83	2	39.00	39.00	35	61,675	0.06%
2022/11/02	4	39.29	22	39.21	39.35	-18	62,032	-0.03%
2022/11/01	25	38.81	0	0.00	39.05	25	62,539	0.04%
2022/10/31	2	39.10	47	39.09	39.10	-45	64,566	-0.07%
2022/10/28	10	38.63	1	38.55	38.30	9	64,934	0.01%
2022/10/27	33	38.50	43	38.93	39.25	-10	64,783	-0.02%
2022/10/26	57.1	38.70	56	38.83	38.10	1.1	64,467	0.00%
2022/10/25	59	39.66	77	39.72	39.45	-18	63,463	-0.03%
2022/10/24	30	40.28	30	39.98	39.40	0	63,758	0.00%
2022/10/21	45	39.25	26	39.42	39.05	19	64,517	0.03%
2022/10/20	12	38.45	63.1	38.82	39.50	-51.1	64,802	-0.08%
2022/10/19	3	38.43	5	38.64	38.20	-2	65,570	0.00%
2022/10/18	35	38.25	37	38.41	38.25	-2	66,109	0.00%
2022/10/17	194	37.45	261	37.49	37.75	-67	66,884	-0.10%	大買/大賣/
2022/10/14	3	38.28	76.1	38.32	38.70	-73.1	67,924	-0.11%
2022/10/13	49	36.57	47.1	36.75	36.40	1.9	67,231	0.00%
2022/10/12	11	35.55	13.2	36.35	36.70	-2.2	66,889	0.00%
2022/10/11	126.4	35.63	1	36.20	35.40	125.4	67,061	0.19%	大買/鉅額交易
2022/10/07	43.3	38.10	25	38.32	38.05	18.3	66,992	0.03%
2022/10/06	1.1	38.40	35.2	38.65	38.95	-34.2	67,981	-0.05%
2022/10/05	109.1	38.80	24.2	38.63	38.30	84.9	68,905	0.12%	大買/
2022/10/04	5.1	37.35	310.1	37.20	37.70	-305	69,360	-0.44%	大賣/鉅額交易
2022/10/03	15.2	35.25	4	35.60	35.35	11.2	69,391	0.02%
2022/09/30	2.2	35.48	27	35.57	35.75	-24.8	70,286	-0.04%
2022/09/29	104	36.64	112	36.99	36.55	-8	71,755	-0.01%	大買/大賣/
2022/09/28	31.1	37.17	1	37.50	36.20	30.1	72,673	0.04%
2022/09/27	36	37.18	33	37.28	37.30	3	72,864	0.00%
2022/09/26	41.2	36.91	11	37.06	36.85	30.2	73,987	0.04%
2022/09/23	60.1	38.49	15	38.87	38.30	45.1	75,116	0.06%
2022/09/22	20.2	38.82	0	0.00	38.75	20.2	76,345	0.03%
2022/09/21	117.2	39.65	0	0.00	39.60	117.2	76,558	0.15%	大買/鉅額交易
2022/09/20	102	39.95	3	39.98	40.15	99	76,660	0.13%	大買/
2022/09/19	16	39.92	1	39.75	39.95	15	77,520	0.02%
2022/09/16	16	40.12	1	40.20	39.95	15	78,625	0.02%
2022/09/15	1	40.50	17	40.58	40.40	-16	81,067	-0.02%
2022/09/14	48.1	39.56	32	39.84	40.15	16.1	83,675	0.02%
2022/09/13	1	40.65	12	40.73	40.75	-11	84,943	-0.01%
2022/09/12	1	40.55	66.9	40.24	40.15	-65.9	86,336	-0.08%
2022/09/08	25	39.45	1	39.30	39.30	24	87,719	0.03%
2022/09/07	66.1	39.40	31	39.78	39.20	35.1	88,067	0.04%
2022/09/06	31	39.80	9	39.91	39.95	22	88,113	0.02%
2022/09/05	18.1	39.45	22	39.59	39.80	-3.9	88,579	0.00%
2022/09/02	2	40.55	12	40.52	40.50	-10	88,449	-0.01%
2022/09/01	15	40.24	3	40.42	40.45	12	88,335	0.01%
2022/08/31	12	40.51	18	40.25	41.10	-6	88,321	-0.01%
2022/08/30	18	40.24	9	40.56	40.40	9	88,719	0.01%
2022/08/29	12.1	39.62	24	39.52	39.95	-11.9	89,126	-0.01%
2022/08/26	5	41.77	36	41.89	41.30	-31	89,332	-0.03%
2022/08/25	3.5	41.42	3	41.38	41.40	0.5	89,453	0.00%
2022/08/24	20	41.03	4.3	41.06	40.90	15.7	89,728	0.02%
2022/08/23	62.1	40.97	6	41.07	40.80	56.1	90,635	0.06%
2022/08/22	34.2	41.97	1	41.95	41.85	33.2	90,560	0.04%
2022/08/19	3	42.92	4	43.04	43.00	-1	90,409	0.00%
2022/08/18	1	42.25	7	42.15	42.50	-6	90,486	-0.01%
2022/08/17	48.4	42.98	7	42.88	42.85	41.4	90,822	0.05%
2022/08/16	19.1	43.07	15	43.09	43.05	4.1	91,227	0.00%
2022/08/15	16	43.36	82.1	43.29	43.50	-66.1	91,178	-0.07%
2022/08/12	7	42.32	62.1	42.26	42.35	-55.1	90,654	-0.06%
2022/08/11	5	41.70	439.1	41.63	41.70	-434.1	90,916	-0.48%	大賣/鉅額交易
2022/08/10	133	40.26	0	0.00	40.30	133	91,136	0.15%	大買/鉅額交易
2022/08/09	21.1	40.71	3	40.77	41.05	18.1	91,634	0.02%
2022/08/08	345	41.24	9	41.16	41.05	336	92,554	0.36%	大買/鉅額交易
2022/08/05	335	40.78	319.4	41.10	42.15	15.6	92,613	0.02%	大買/大賣/
2022/08/04	3	39.83	178	39.99	40.00	-175	91,184	-0.19%	大賣/鉅額交易
2022/08/03	10	39.05	6	39.22	39.30	4	91,270	0.00%
2022/08/02	176.1	39.09	5	39.12	39.10	171.1	91,943	0.19%	大買/鉅額交易
2022/08/01	17	39.84	2	40.13	40.30	15	91,812	0.02%
2022/07/29	2	39.98	337	40.09	40.15	-335	92,473	-0.36%	大賣/鉅額交易
2022/07/28	367	39.05	29	39.41	38.80	338	92,385	0.37%	大買/鉅額交易
2022/07/27	33	38.72	61.1	38.95	39.45	-28.1	90,963	-0.03%
2022/07/26	26.5	38.89	14	39.02	38.60	12.5	90,552	0.01%
2022/07/25	19.8	40.81	4	40.71	40.50	15.8	90,980	0.02%
2022/07/22	47	42.35	13	42.70	42.45	34	93,192	0.04%
2022/07/21	3.1	41.65	98.2	41.85	42.80	-95.1	93,101	-0.10%
2022/07/20	1	40.60	23	40.98	40.75	-22	91,669	-0.02%
2022/07/19	59	40.01	3	39.93	39.90	56	92,241	0.06%
2022/07/18	7.1	39.97	27.1	39.92	40.00	-20	92,149	-0.02%
2022/07/15	4	39.13	16	39.20	38.95	-12	91,532	-0.01%
2022/07/14	13	38.29	31.1	38.83	38.80	-18.1	91,037	-0.02%
2022/07/13	27	38.25	48	38.43	38.05	-21	90,434	-0.02%
2022/07/12	16.6	37.19	73	37.53	36.75	-56.4	89,725	-0.06%
2022/07/11	16.4	38.83	61	39.58	38.60	-44.6	89,168	-0.05%
2022/07/08	88.1	40.30	36.1	40.34	39.70	52.1	88,916	0.06%
2022/07/07	49	38.94	81.2	39.35	39.85	-32.2	88,585	-0.04%
2022/07/06	30.3	38.03	19	37.76	37.15	11.3	88,243	0.01%
2022/07/05	8.1	38.78	22.1	39.22	38.90	-14	89,430	-0.02%
2022/07/04	10.5	37.95	3	38.32	38.15	7.5	89,550	0.01%
2022/07/01	26.3	39.02	35	39.12	38.05	-8.7	89,547	-0.01%
2022/06/30	90.4	39.77	13	39.64	39.15	77.4	89,460	0.09%
2022/06/29	18.4	40.90	3	41.22	40.90	15.4	88,865	0.02%
2022/06/28	15.7	42.09	11	42.30	41.85	4.7	88,530	0.01%
2022/06/27	6	42.84	24.2	42.80	42.90	-18.2	88,711	-0.02%
2022/06/24	48	42.15	30	42.27	41.60	18	87,878	0.02%
2022/06/23	59	42.43	98	42.59	42.00	-39	86,915	-0.04%
2022/06/22	79.5	44.95	57	45.33	44.10	22.5	84,205	0.03%
2022/06/21	28.1	48.30	21	48.29	49.30	7.1	81,708	0.01%
2022/06/20	18	48.20	23	48.35	48.05	-5	80,592	-0.01%
2022/06/17	18	47.66	0	0.00	47.65	18	79,352	0.02%
2022/06/16	4.1	49.65	1	50.70	49.10	3.1	77,670	0.00%
2022/06/15	2	50.03	5	49.88	49.65	-3	77,684	0.00%
2022/06/14	9.2	49.30	8	49.24	49.60	1.2	78,463	0.00%
2022/06/13	28	50.12	15	50.01	50.00	13	78,730	0.02%
2022/06/10	9	51.00	2	51.50	51.20	7	79,342	0.01%
2022/06/09	9	51.94	2	51.90	51.80	7	79,621	0.01%
2022/06/08	3	52.30	9.1	52.46	52.40	-6.1	79,745	-0.01%
2022/06/07	23	51.57	27	51.67	51.70	-4	80,178	0.00%
2022/06/06	31	51.57	12	51.77	52.00	19	80,800	0.02%
2022/06/02	2	50.70	0	0.00	50.70	2	82,277	0.00%
2022/06/01	5.1	51.44	4	51.35	51.20	1.1	83,240	0.00%
2022/05/31	22.1	51.27	9.5	51.23	51.40	12.5	83,107	0.02%
2022/05/30	11	50.80	6	50.87	51.00	5	82,373	0.01%
2022/05/27	6	50.06	12	50.07	50.20	-6	82,395	-0.01%
2022/05/26	4	49.56	6	49.73	49.40	-2	83,611	0.00%
2022/05/25	5	49.00	4	49.08	49.35	1	84,752	0.00%
2022/05/24	16	49.61	2	49.03	49.00	14	85,590	0.02%
2022/05/23	3.1	50.47	9	50.42	50.30	-5.9	85,351	-0.01%
2022/05/20	4.1	50.85	8	50.89	50.70	-4	86,363	0.00%
2022/05/19	13	49.79	8	50.61	50.80	5	86,734	0.01%
2022/05/18	5	51.00	17	50.99	50.90	-12	86,647	-0.01%
2022/05/17	1	50.00	50	50.07	50.10	-49	86,184	-0.06%
2022/05/16	5	49.70	9	49.74	49.45	-4	86,198	0.00%
2022/05/13	3	48.80	38	48.82	48.85	-35	85,992	-0.04%
2022/05/12	14	48.13	9	48.28	47.80	5	87,419	0.01%
2022/05/11	11	48.46	3	48.87	48.65	8	87,657	0.01%
2022/05/10	15	47.58	18	48.15	48.90	-3	88,248	0.00%
2022/05/09	14.1	48.53	7	48.26	47.90	7.1	88,567	0.01%
2022/05/06	9	48.11	20	48.19	48.55	-11	89,932	-0.01%
2022/05/05	23.3	49.23	41	49.42	49.10	-17.7	93,602	-0.02%
2022/05/04	2	48.03	2	47.75	48.30	0	98,533	0.00%
2022/05/03	10	48.40	2	47.25	47.25	8	99,622	0.01%
2022/04/29	28.1	48.73	29	48.30	47.80	-0.9	99,961	0.00%
2022/04/28	43.6	47.07	54.5	47.53	48.50	-10.9	98,239	-0.01%
2022/04/27	5	43.84	3	43.90	44.40	2	95,338	0.00%
2022/04/26	1	45.55	4.2	45.73	45.75	-3.2	94,848	0.00%
2022/04/25	16.7	45.62	3.3	45.48	45.50	13.4	95,604	0.01%
2022/04/22	5.3	47.40	1	47.65	47.65	4.3	96,363	0.00%
2022/04/21	38	48.14	1	47.90	48.05	37	97,160	0.04%
2022/04/20	4.3	47.43	4	47.40	47.65	0.3	98,134	0.00%
2022/04/19	11	46.94	5	47.00	46.65	6	98,307	0.01%
2022/04/18	12	46.40	14	46.35	46.20	-2	97,878	0.00%
2022/04/15	12.3	47.14	10	47.05	47.05	2.3	98,290	0.00%
2022/04/14	5	48.53	2	48.43	48.25	3	98,468	0.00%
2022/04/13	18.6	48.38	3	48.37	48.50	15.6	98,752	0.02%
2022/04/12	20.3	47.48	8	47.16	47.30	12.3	98,609	0.01%
2022/04/11	17.4	48.87	27	48.89	48.20	-9.6	98,012	-0.01%
2022/04/08	14	50.09	6	50.08	50.00	8	97,134	0.01%
2022/04/07	52.1	50.26	6	50.10	50.00	46.1	96,408	0.05%
2022/04/06	13.2	51.12	0	0.00	51.10	13.2	95,398	0.01%
2022/04/01	16.1	52.69	8	52.80	52.90	8.1	94,556	0.01%
2022/03/31	7.5	54.07	3	53.97	54.00	4.5	93,922	0.00%
2022/03/30	4.1	54.05	38.6	54.25	54.50	-34.6	94,372	-0.04%
2022/03/29	2.5	53.83	5	53.68	53.70	-2.5	94,424	0.00%
2022/03/28	2.1	53.33	2	53.00	53.60	0.1	95,144	0.00%
2022/03/25	8.1	53.39	19	53.43	53.30	-10.9	95,747	-0.01%
2022/03/24	12	53.06	30	53.07	53.20	-18	96,111	-0.02%
2022/03/23	31	53.84	4	53.95	53.80	27	96,730	0.03%
2022/03/22	10	53.28	13.1	53.20	53.50	-3.1	97,970	0.00%
2022/03/21	7.3	53.22	5	53.38	53.50	2.3	98,729	0.00%
2022/03/18	9	52.59	6	52.68	52.80	3	99,612	0.00%
2022/03/17	16.3	52.52	16	52.51	52.60	0.3	100,265	0.00%
2022/03/16	29	50.37	2	50.40	50.80	27	100,993	0.03%
2022/03/15	28	50.59	6	50.75	50.40	22	104,354	0.02%
2022/03/14	19	52.17	0	0.00	52.50	19	104,810	0.02%
2022/03/11	2.1	52.46	0	0.00	52.50	2.1	106,404	0.00%
2022/03/10	16.1	53.05	5	53.24	52.80	11.1	107,873	0.01%
2022/03/09	8.1	51.43	65	51.45	51.80	-56.9	109,326	-0.05%
2022/03/08	80.7	50.40	25	50.88	49.70	55.7	112,854	0.05%
2022/03/07	121	51.70	101	51.70	51.60	20	114,389	0.02%	大買/大賣/
2022/03/04	11.1	53.40	5	53.52	53.40	6.1	117,232	0.01%
2022/03/03	11.1	54.26	37	54.05	54.20	-25.9	118,331	-0.02%
2022/03/02	35.1	53.42	21	53.70	53.60	14.1	120,587	0.01%
2022/03/01	3	53.70	5.1	53.59	54.10	-2.1	120,752	0.00%
2022/02/25	6	52.62	1	53.00	52.10	5	120,352	0.00%
2022/02/24	17	52.47	2.1	51.95	51.80	14.9	120,837	0.01%
2022/02/23	14	53.23	3	53.20	53.60	11	121,597	0.01%
2022/02/22	24.6	52.83	11	52.92	52.80	13.6	126,806	0.01%
2022/02/21	18	53.65	11	53.88	53.80	7	126,322	0.01%
2022/02/18	21.1	53.79	0	0.00	53.70	21.1	126,895	0.02%
2022/02/17	0	0.00	2	54.70	54.40	-2	126,777	0.00%
2022/02/16	33.1	54.33	6	54.37	54.10	27.1	126,890	0.02%
2022/02/15	30	53.85	1	54.10	53.50	29	127,190	0.02%
2022/02/14	26.7	53.43	6	53.68	53.00	20.7	127,322	0.02%
2022/02/11	22	55.55	14	55.61	55.40	8	126,776	0.01%
2022/02/10	35	55.66	11	56.35	55.80	24	129,190	0.02%
2022/02/09	3.1	55.91	10	56.02	56.00	-6.9	130,748	-0.01%
2022/02/08	44.5	55.32	39	55.53	55.40	5.5	132,126	0.00%
2022/02/07	60.2	55.00	3	54.40	54.50	57.2	130,968	0.04%
2022/01/26	85.2	57.56	54	57.55	57.30	31.2	127,475	0.02%
2022/01/25	18	61.67	3	61.63	61.50	15	124,078	0.01%
2022/01/24	18	61.85	6	62.30	62.60	12	124,167	0.01%
2022/01/21	21	62.80	1	63.00	62.80	20	126,229	0.02%
2022/01/20	6	62.95	6	63.57	63.50	0	129,388	0.00%
2022/01/19	31	62.96	7	63.00	62.80	24	131,783	0.02%
2022/01/18	30.1	64.68	11	64.32	63.80	19.1	133,513	0.01%
2022/01/17	8	63.88	63.5	63.66	64.30	-55.5	133,934	-0.04%
2022/01/14	29	62.73	61	62.61	62.70	-32	133,076	-0.02%
2022/01/13	9	62.86	26	63.18	63.30	-17	133,727	-0.01%
2022/01/12	17	62.03	2	62.25	61.90	15	134,300	0.01%
2022/01/11	26.1	62.13	22	62.20	62.10	4.1	134,797	0.00%
2022/01/10	25	62.05	25	62.06	62.10	0	136,056	0.00%
2022/01/07	33	62.78	11	63.19	62.60	22	138,016	0.02%
2022/01/06	16	62.52	0	0.00	62.70	16	138,342	0.01%
2022/01/05	24	63.60	15	63.30	63.10	9	140,803	0.01%
2022/01/04	45.1	63.04	5	63.46	63.00	40.1	142,125	0.03%
2022/01/03	83.1	63.91	0.1	64.00	63.40	83	142,150	0.06%
2021/12/30	5	64.96	16	65.02	65.00	-11	142,670	-0.01%
2021/12/29	10	64.90	13	65.02	65.00	-3	144,067	0.00%
2021/12/28	2	64.80	107	65.00	64.70	-105	146,351	-0.07%	大賣/鉅額交易
2021/12/27	0	0.00	22	64.56	64.30	-22	147,205	-0.01%
2021/12/24	21	64.40	13	64.48	64.30	8	148,817	0.01%
2021/12/23	41	64.23	26.7	64.27	63.90	14.3	149,574	0.01%
2021/12/22	0	0.00	28	63.62	63.70	-28	152,017	-0.02%
2021/12/21	35	63.00	28	62.93	62.90	7	151,982	0.00%
2021/12/20	6	62.23	5	62.02	62.20	1	152,255	0.00%
2021/12/17	20.1	62.41	15	62.41	62.30	5.1	153,319	0.00%
2021/12/16	40	63.70	37	64.29	63.00	3	153,838	0.00%
2021/12/15	20	62.83	11	62.99	62.70	9	154,296	0.01%
2021/12/14	33	61.97	188.4	62.13	62.40	-155.4	155,547	-0.10%	大賣/鉅額交易
2021/12/13	41.1	62.98	65	62.90	62.80	-23.9	156,171	-0.02%
2021/12/10	49	63.07	28	63.51	63.50	21	156,163	0.01%
2021/12/09	292	64.60	15.8	64.86	64.00	276.2	156,279	0.18%	大買/鉅額交易
2021/12/08	37	67.04	22	67.47	66.50	15	154,290	0.01%
2021/12/07	27.5	66.51	15	66.61	66.50	12.5	155,413	0.01%
2021/12/06	38	67.28	20	67.24	67.30	18	157,496	0.01%
2021/12/03	18	67.78	19	67.94	68.30	-1	161,427	0.00%
2021/12/02	17	67.44	21	67.47	66.70	-4	163,851	0.00%
2021/12/01	27	65.57	75.5	65.44	67.00	-48.5	168,400	-0.03%
2021/11/30	31.1	64.47	46	64.65	63.70	-15	174,492	-0.01%
2021/11/29	19.1	61.98	17.2	61.73	62.40	1.9	176,863	0.00%
2021/11/26	13	63.12	32	63.56	62.50	-19	179,329	-0.01%
2021/11/25	4	62.75	4	62.70	63.00	0	179,305	0.00%
2021/11/24	28	62.77	91.2	62.76	63.10	-63.2	181,593	-0.03%
2021/11/23	29	63.61	5	63.56	63.20	24	182,867	0.01%
2021/11/22	20.1	65.09	21	64.88	64.70	-0.9	184,922	0.00%
2021/11/19	94	65.11	73.1	65.07	65.10	20.9	186,137	0.01%
2021/11/18	18.2	63.33	4	63.28	63.10	14.2	182,947	0.01%
2021/11/17	11	63.48	31	63.86	63.60	-20	184,279	-0.01%
2021/11/16	22.1	63.38	5	63.20	63.00	17.1	184,786	0.01%
2021/11/15	39	63.26	30	63.36	63.40	9	186,481	0.00%
2021/11/12	5	62.90	29	63.02	62.60	-24	188,427	-0.01%
2021/11/11	9.1	62.43	7	62.36	62.20	2.1	189,154	0.00%
2021/11/10	88	63.17	18.3	63.19	63.10	69.7	189,715	0.04%
2021/11/09	24.3	63.68	76.2	63.65	63.10	-51.9	191,332	-0.03%
2021/11/08	33	62.04	99.3	61.40	62.50	-66.3	190,271	-0.03%
2021/11/05	83	60.30	60	60.29	60.40	23	190,764	0.01%
2021/11/04	24	58.83	6	59.55	58.60	18	192,895	0.01%
2021/11/03	14	59.21	12	59.38	59.20	2	195,092	0.00%
2021/11/02	33	59.07	43	59.44	59.00	-10	199,333	-0.01%
2021/11/01	20.3	57.95	2	58.15	57.60	18.3	204,102	0.01%
2021/10/29	46	58.58	50	58.17	58.00	-4	207,060	0.00%
2021/10/28	71	60.40	20	60.05	59.80	51	207,601	0.02%
2021/10/27	39	60.38	37	61.15	61.90	2	208,713	0.00%
2021/10/26	20.5	60.30	25	60.19	59.80	-4.5	216,764	0.00%
2021/10/25	31	58.53	47	59.17	59.40	-16	221,055	-0.01%
2021/10/22	53	58.17	4	58.08	58.30	49	222,346	0.02%
2021/10/21	15.1	58.03	8	58.35	58.00	7.1	222,596	0.00%
2021/10/20	30.5	58.81	13	58.90	58.70	17.5	222,697	0.01%
2021/10/19	16	59.34	16	59.64	59.60	0	223,659	0.00%
2021/10/18	15	59.11	7	58.61	58.40	8	225,815	0.00%
2021/10/15	25	59.04	43	59.10	59.10	-18	227,165	-0.01%
2021/10/14	15	56.86	4	57.18	56.70	11	225,464	0.00%
2021/10/13	45.1	57.01	38	56.96	56.40	7.1	225,859	0.00%
2021/10/12	34	58.87	9	58.76	58.50	25	226,298	0.01%
2021/10/08	14.1	61.78	1	61.10	61.10	13.1	226,624	0.01%
2021/10/07	17	62.17	31.1	61.75	62.50	-14	226,702	-0.01%
2021/10/06	36.1	60.34	2	59.90	59.90	34.1	228,538	0.01%
2021/10/05	28.1	59.59	44.3	59.63	61.10	-16.2	228,826	-0.01%
2021/10/04	11	61.55	2	60.80	60.80	9	227,513	0.00%
2021/10/01	34	63.16	8.1	62.72	62.60	25.9	226,925	0.01%
2021/09/30	16	63.62	24	63.80	64.00	-8	226,314	0.00%
2021/09/29	54.5	63.47	37	63.17	63.00	17.5	226,711	0.01%
2021/09/28	28	65.51	3	65.30	65.30	25	227,442	0.01%
2021/09/27	6	66.50	23	66.36	66.30	-17	227,193	-0.01%
2021/09/24	21	66.84	32	66.64	67.00	-11	227,197	0.00%
2021/09/23	35	65.63	9	65.63	65.20	26	226,613	0.01%
2021/09/22	30.3	64.15	12	64.32	64.60	18.3	226,395	0.01%
2021/09/17	36.5	65.93	28	66.37	65.60	8.5	224,836	0.00%
2021/09/16	24.6	66.25	19.2	67.16	66.20	5.4	224,081	0.00%
2021/09/15	44.3	65.84	10.1	65.84	65.60	34.2	224,225	0.02%
2021/09/14	48.8	66.68	47	66.02	66.00	1.8	225,039	0.00%
2021/09/13	79.3	67.94	65.3	66.84	66.80	14	223,865	0.01%
2021/09/10	42.4	68.04	39	68.18	68.20	3.4	223,169	0.00%
2021/09/09	79.1	67.18	47	67.35	67.50	32.1	221,764	0.01%
2021/09/08	56.1	66.14	68.1	66.56	65.80	-11.9	218,820	-0.01%
2021/09/07	49.3	68.79	176.3	68.15	68.20	-127	215,053	-0.06%	大賣/鉅額交易
2021/09/06	125.1	70.01	93.6	70.21	69.90	31.5	212,662	0.01%	大買/
2021/09/03	64.1	68.34	119	68.08	70.00	-54.9	204,593	-0.03%	大賣/
2021/09/02	81.1	65.22	73.2	65.42	64.00	7.9	195,999	0.00%
2021/09/01	44.4	63.91	48.3	64.01	64.10	-3.9	192,509	0.00%
2021/08/31	40.4	62.16	31	62.24	63.10	9.4	189,981	0.00%
2021/08/30	22	62.45	32	62.62	62.80	-10	190,031	-0.01%
2021/08/27	25	61.18	19.1	61.25	61.70	5.9	190,944	0.00%
2021/08/26	45	60.99	47.1	61.60	61.20	-2.1	194,441	0.00%
2021/08/25	14.1	59.96	51	60.01	60.00	-37	192,041	-0.02%
2021/08/24	37	58.93	45	59.09	58.40	-8	190,862	0.00%
2021/08/23	37.5	57.70	53.1	58.03	58.60	-15.6	191,231	-0.01%
2021/08/20	44	55.55	58	55.77	55.70	-14	192,128	-0.01%
2021/08/19	52.1	56.23	24	55.79	55.50	28.1	192,546	0.01%
2021/08/18	32	56.42	66	57.12	58.10	-34	193,631	-0.02%
2021/08/17	78	57.25	50	57.71	56.10	28	196,851	0.01%
2021/08/16	20.1	57.05	100.2	57.17	57.10	-80.1	196,980	-0.04%
2021/08/13	60.3	58.61	159.1	58.94	57.60	-98.8	197,048	-0.05%	大賣/
2021/08/12	81.1	60.48	103	60.52	60.10	-21.9	196,154	-0.01%	大賣/
2021/08/11	68.6	60.01	68	60.00	59.90	0.6	196,919	0.00%
2021/08/10	67	60.36	23	60.47	59.80	44	197,634	0.02%
2021/08/09	48	62.19	36	61.79	61.90	12	196,248	0.01%
2021/08/06	207.3	62.72	66	62.68	62.10	141.3	196,697	0.07%	大買/鉅額交易
2021/08/05	49.1	62.16	53.7	62.19	63.40	-4.6	196,315	0.00%
2021/08/04	31	60.19	40	60.25	60.50	-9	194,189	0.00%
2021/08/03	11	58.34	80	59.03	59.40	-69	193,725	-0.04%
2021/08/02	134.2	58.15	30.3	58.37	57.50	103.9	191,338	0.05%	大買/鉅額交易
2021/07/30	96.2	57.52	226.8	56.84	57.80	-130.6	188,495	-0.07%	大賣/鉅額交易
2021/07/29	448	54.76	571.4	54.26	54.60	-123.4	179,878	-0.07%	大買/大賣/鉅額交易
2021/07/28	230.1	51.61	103	51.37	51.80	127.1	176,069	0.07%	大買/大賣/鉅額交易
2021/07/27	21.2	53.35	6.1	53.67	53.10	15.1	178,514	0.01%
2021/07/26	14	53.76	166	54.17	53.70	-152	181,917	-0.08%	大賣/鉅額交易
2021/07/23	53.1	53.43	52	53.48	52.70	1.1	187,218	0.00%
2021/07/22	129.1	51.94	354.8	52.14	52.00	-225.7	188,632	-0.12%	大買/大賣/鉅額交易
2021/07/21	232	51.87	6	51.80	50.80	226	190,095	0.12%	大買/鉅額交易
2021/07/20	274	52.27	155	52.77	52.40	119	195,256	0.06%	大買/大賣/鉅額交易
2021/07/19	121.1	53.04	10	52.78	52.60	111.1	200,696	0.06%	大買/鉅額交易
2021/07/16	413.1	53.56	67	53.72	53.70	346.1	203,949	0.17%	大買/鉅額交易
2021/07/15	17	54.82	164	55.00	55.10	-147	201,826	-0.07%	大賣/鉅額交易
2021/07/14	14	53.98	14	54.36	54.00	0	200,744	0.00%
2021/07/13	40	54.03	49	54.77	53.90	-9	201,185	0.00%
2021/07/12	13.3	53.34	22	53.52	53.20	-8.7	201,242	0.00%
2021/07/09	41	52.23	40	52.33	52.20	1	201,357	0.00%
2021/07/08	24	53.61	15	53.16	53.10	9	205,296	0.00%
2021/07/07	25	53.65	27	53.71	53.60	-2	210,791	0.00%
2021/07/06	64	54.33	12	53.53	53.40	52	211,289	0.02%
2021/07/05	15	54.65	97	54.45	54.40	-82	212,427	-0.04%
2021/07/02	14.1	52.51	2	52.50	52.60	12.1	213,850	0.01%
2021/07/01	16	52.40	5	52.10	52.10	11	214,474	0.01%
2021/06/30	8	53.24	20	53.45	53.10	-12	214,764	-0.01%
2021/06/29	30	53.18	38	53.35	53.00	-8	214,644	0.00%
2021/06/28	11.1	52.68	17	52.96	52.60	-6	215,960	0.00%
2021/06/25	13	53.09	141.2	53.42	52.90	-128.2	217,559	-0.06%	大賣/鉅額交易
2021/06/24	8	53.20	7	53.04	53.00	1	218,122	0.00%
2021/06/23	122	52.87	61	52.46	53.00	61	219,329	0.03%	大買/
2021/06/22	20	51.17	6	51.55	51.00	14	219,453	0.01%
2021/06/21	53	51.38	2.2	51.62	51.20	50.8	219,966	0.02%
2021/06/18	31.3	52.88	22	53.32	52.20	9.3	220,846	0.00%
2021/06/17	1	51.60	7	52.67	53.30	-6	221,630	0.00%
2021/06/16	53.1	52.88	5	52.86	52.40	48.1	222,989	0.02%
2021/06/15	21.1	53.45	63	53.45	53.70	-41.9	223,236	-0.02%
2021/06/11	13.1	52.12	8	52.41	51.80	5.1	222,026	0.00%
2021/06/10	19	51.10	27	51.16	51.50	-8	222,244	0.00%
2021/06/09	35	51.02	22	50.98	50.70	13	221,925	0.01%
2021/06/08	30	52.49	33	52.31	52.20	-3	221,461	0.00%
2021/06/07	59	52.58	68.2	52.15	52.30	-9.2	223,670	0.00%
2021/06/04	43.2	53.55	1	53.00	53.00	42.2	223,801	0.02%
2021/06/03	55	52.90	100	53.90	55.00	-45	223,877	-0.02%
2021/06/02	40	52.41	10	52.00	52.00	30	221,041	0.01%
2021/06/01	39	52.78	6.2	52.62	52.20	32.8	224,901	0.01%
2021/05/31	21	52.60	9	52.73	53.00	12	228,735	0.01%
2021/05/28	164.7	52.44	65	52.28	52.40	99.7	230,090	0.04%	大買/
2021/05/27	8	50.74	15.2	50.65	50.60	-7.2	229,204	0.00%
2021/05/26	83.2	52.50	53.1	51.84	51.30	30.1	229,354	0.01%
2021/05/25	50	50.91	89.1	51.73	51.90	-39.1	227,199	-0.02%
2021/05/24	4	48.59	41	47.63	48.70	-37	223,725	-0.02%
2021/05/21	8	47.74	12	47.14	46.95	-4	224,496	0.00%
2021/05/20	25.1	47.21	27.2	46.89	46.50	-2.1	225,101	0.00%
2021/05/19	23	48.30	31.3	48.36	48.30	-8.3	225,450	0.00%
2021/05/18	51.3	47.80	18	47.58	48.30	33.3	226,715	0.01%
2021/05/17	5.6	45.05	15	44.24	43.95	-9.4	227,959	0.00%
2021/05/14	176.2	48.80	144	46.88	46.80	32.2	226,508	0.01%	大買/大賣/
2021/05/13	18.3	46.94	24	47.16	47.55	-5.8	224,177	0.00%
2021/05/12	72.4	46.51	199	44.91	46.35	-126.6	221,624	-0.06%	大賣/鉅額交易
2021/05/11	36.1	49.60	55.2	49.73	49.00	-19.1	219,733	-0.01%
2021/05/10	9.5	52.98	4	53.03	52.50	5.5	219,044	0.00%
2021/05/07	88	53.56	104	53.78	54.00	-16	221,613	-0.01%	大賣/
2021/05/06	13.3	51.99	46	51.35	51.30	-32.7	226,306	-0.01%
2021/05/05	66.1	53.12	118	53.09	51.80	-51.9	227,233	-0.02%	大賣/
2021/05/04	396	53.68	84	53.51	54.60	312	229,142	0.14%	大買/鉅額交易
2021/05/03	138.6	54.01	65.5	53.55	53.00	73.1	228,674	0.03%	大買/
2021/04/29	154.3	57.41	54.1	57.39	56.70	100.2	230,317	0.04%	大買/
2021/04/28	21.2	59.72	138.1	59.13	60.00	-116.9	228,526	-0.05%	大賣/鉅額交易
2021/04/27	106.1	61.25	91	60.65	60.50	15.1	232,303	0.01%	大買/
2021/04/26	91	60.95	62.5	60.90	61.80	28.5	236,109	0.01%
2021/04/23	98	56.25	201	56.80	57.00	-103	230,773	-0.04%	大賣/鉅額交易
2021/04/22	35	55.17	35	55.34	54.80	0	228,997	0.00%
2021/04/21	18.1	53.49	14	53.63	53.40	4.1	226,692	0.00%
2021/04/20	29.2	53.99	22	54.13	54.10	7.2	228,949	0.00%
2021/04/19	9	54.39	18	54.67	54.60	-9	235,189	0.00%
2021/04/16	21	54.13	39	54.85	54.00	-18	240,137	-0.01%
2021/04/15	8	52.34	10	52.88	53.10	-2	241,357	0.00%
2021/04/14	137.5	53.40	90	53.07	52.70	47.5	241,522	0.02%	大買/
2021/04/13	43	55.14	122.8	55.84	54.40	-79.8	240,762	-0.03%	大賣/
2021/04/12	11	53.56	47	54.09	53.60	-36	237,050	-0.02%
2021/04/09	41.1	53.99	69	54.23	53.00	-27.9	241,518	-0.01%
2021/04/08	25	53.74	65	53.49	54.00	-40	243,006	-0.02%
2021/04/07	8	51.08	18	51.18	51.50	-10	239,782	0.00%
2021/04/06	3	51.10	3	51.20	50.70	0	242,246	0.00%
2021/04/01	21	50.79	15	50.60	50.50	6	244,090	0.00%
2021/03/31	17	50.42	17	50.78	50.20	0	244,287	0.00%
2021/03/30	8	49.74	25	49.94	50.60	-17	242,849	-0.01%
2021/03/29	29.2	50.12	48	50.03	49.35	-18.8	242,308	-0.01%
2021/03/26	21	49.69	22	49.90	49.75	-1	243,398	0.00%
2021/03/25	23	48.17	28.1	48.09	48.65	-5.1	243,884	0.00%
2021/03/24	22	47.40	21	47.62	47.15	1	245,038	0.00%
2021/03/23	4	48.99	11	48.95	48.50	-7	246,230	0.00%
2021/03/22	21	47.61	27	47.61	48.20	-6	247,475	0.00%
2021/03/19	25	46.15	14	46.11	46.05	11	249,146	0.00%
2021/03/18	26	47.57	10	47.33	47.05	16	249,945	0.01%
2021/03/17	22	48.08	15.1	47.84	48.00	6.9	253,779	0.00%
2021/03/16	4	48.25	14	48.56	48.30	-10	259,559	0.00%
2021/03/15	32	48.22	10.1	48.39	48.15	21.9	263,046	0.01%
2021/03/12	32	49.55	26	49.41	49.10	6	267,717	0.00%
2021/03/11	13.2	48.20	29	48.27	48.65	-15.8	273,563	-0.01%
2021/03/10	42	46.83	16	46.93	46.55	26	277,768	0.01%
2021/03/09	67	45.96	32	45.86	46.35	35	281,584	0.01%
2021/03/08	25	47.32	11	47.62	46.10	14	279,964	0.01%
2021/03/05	40.6	47.27	10	47.46	47.05	30.6	279,670	0.01%
2021/03/04	71.4	50.00	8.2	49.70	49.05	63.2	280,814	0.02%
2021/03/03	63.2	51.61	55	51.78	51.90	8.2	277,600	0.00%
2021/03/02	54.2	54.15	17	53.56	52.70	37.2	277,265	0.01%
2021/02/26	61.2	54.43	8	54.81	54.20	53.2	278,990	0.02%
2021/02/25	29	55.87	33	55.87	55.70	-4	285,862	0.00%
2021/02/24	39.5	55.34	6.6	55.92	54.70	32.9	287,486	0.01%
2021/02/23	64	55.50	39	55.72	55.80	25	288,251	0.01%
2021/02/22	81.5	57.20	113	57.18	56.80	-31.5	286,113	-0.01%	大賣/
2021/02/19	79.3	57.52	36	57.76	57.20	43.3	284,431	0.02%
2021/02/18	107.4	58.14	118.8	58.10	58.20	-11.4	283,948	0.00%	大買/大賣/
2021/02/17	82.2	57.35	119.6	57.23	57.60	-37.5	282,216	-0.01%	大賣/
2021/02/05	14.2	52.47	22	52.56	52.90	-7.8	277,808	0.00%
2021/02/04	17	51.79	20	51.86	51.90	-3	277,255	0.00%
2021/02/03	41	52.15	42.2	52.75	52.00	-1.2	277,173	0.00%
2021/02/02	5	52.34	25	52.60	52.60	-20	277,054	-0.01%
2021/02/01	51	49.79	75	50.12	50.80	-24	276,313	-0.01%
2021/01/29	100.2	51.27	70	51.86	50.00	30.2	274,763	0.01%
2021/01/28	105.3	51.52	72	51.76	51.20	33.3	273,768	0.01%	大買/
2021/01/27	53	55.29	28.4	55.32	54.80	24.6	271,490	0.01%
2021/01/26	130	55.77	89.4	54.90	54.80	40.6	270,399	0.02%	大買/
2021/01/25	157	56.99	85	56.96	57.20	72	269,975	0.03%	大買/
2021/01/22	72	55.87	65	56.30	56.50	7	272,749	0.00%
2021/01/21	79.4	53.68	116	53.78	54.00	-36.6	270,443	-0.01%	大賣/
2021/01/20	280.8	52.89	218	53.23	52.10	62.8	267,640	0.02%	大買/大賣/
2021/01/19	56	52.18	114	51.22	53.00	-58	262,034	-0.02%	大賣/
2021/01/18	28.1	48.22	33	48.38	49.65	-4.9	255,978	0.00%
2021/01/15	123	49.86	103	50.25	48.75	20	259,578	0.01%	大買/大賣/
2021/01/14	57	50.07	42	50.30	49.90	15	261,157	0.01%
2021/01/13	30	49.89	86	49.92	50.00	-56	263,699	-0.02%
2021/01/12	203	49.38	156	50.02	48.45	47	261,069	0.02%	大買/大賣/
2021/01/11	23.1	48.90	86.7	49.63	50.00	-63.6	255,158	-0.02%
2021/01/08	80	47.44	188.3	47.65	47.85	-108.3	251,534	-0.04%	大賣/鉅額交易
2021/01/07	20.2	46.45	84	46.58	46.20	-63.8	249,709	-0.03%
2021/01/06	132.2	47.30	63	47.24	46.95	69.2	251,363	0.03%	大買/
2021/01/05	65.3	44.99	41.2	45.55	46.35	24.2	249,911	0.01%
2021/01/04	64.2	45.21	55	45.05	45.55	9.2	252,392	0.00%
2020/12/31	56.3	46.92	11	47.46	47.15	45.3	256,407	0.02%
2020/12/30	6	47.78	16	47.84	48.30	-10	256,667	0.00%
2020/12/29	14	47.88	98	47.78	47.40	-84	257,885	-0.03%
2020/12/28	165	47.51	61.1	48.00	48.60	103.9	258,927	0.04%	大買/鉅額交易
2020/12/25	32	47.06	38.8	46.84	46.75	-6.8	262,346	0.00%
2020/12/24	4	46.71	33	46.75	46.55	-29	269,780	-0.01%
2020/12/23	23	46.30	3	46.32	46.10	20	274,926	0.01%
2020/12/22	34	46.66	23	46.94	45.70	11	276,172	0.00%
2020/12/21	9	46.98	96	46.10	47.45	-87	277,199	-0.03%
2020/12/18	102	46.77	38	46.37	45.85	64	276,257	0.02%	大買/
2020/12/17	1	45.45	36	46.10	46.05	-35	274,462	-0.01%
2020/12/16	22	45.27	47	45.45	44.90	-25	273,317	-0.01%
2020/12/15	128	45.71	80.5	44.61	44.00	47.5	271,430	0.02%	大買/
2020/12/14	21	45.75	32	46.19	46.15	-11	269,128	0.00%
2020/12/11	59	46.63	12	46.22	46.10	47	270,358	0.02%
2020/12/10	148	48.18	54.1	47.58	47.30	93.9	270,192	0.03%	大買/
2020/12/09	34.1	49.67	49.1	49.63	49.90	-15	264,897	-0.01%
2020/12/08	51.1	50.03	42	49.45	50.90	9.1	260,861	0.00%
2020/12/07	44	49.49	67	49.55	50.00	-23	256,889	-0.01%
2020/12/04	39	45.97	51.2	46.25	47.60	-12.2	251,449	0.00%
2020/12/03	31	43.34	20	43.76	43.30	11	248,519	0.00%
2020/12/02	51	41.61	24.9	41.54	41.45	26.1	243,137	0.01%
2020/12/01	2.2	41.35	13.2	41.16	41.55	-11	241,576	0.00%
2020/11/30	64	41.41	42	41.18	40.50	22	239,844	0.01%
2020/11/27	11.1	39.44	8	39.16	39.15	3.1	233,880	0.00%
2020/11/26	17.2	38.48	33	39.00	39.50	-15.8	231,988	-0.01%
2020/11/25	36	38.65	30	38.58	38.45	6	229,735	0.00%
2020/11/24	68	38.81	33	38.64	38.15	35	226,439	0.02%
2020/11/23	0	0.00	23.8	36.05	36.35	-23.8	218,043	-0.01%
2020/11/20	0.1	32.90	28.8	32.80	33.05	-28.7	215,778	-0.01%
2020/11/19	4.4	32.23	3	32.20	32.10	1.4	213,792	0.00%
2020/11/18	10	32.26	7	32.30	32.35	3	214,498	0.00%
2020/11/17	30.4	32.45	19	32.39	32.15	11.4	215,791	0.01%
2020/11/16	6	31.98	30	31.92	32.20	-24	216,462	-0.01%
2020/11/13	6	31.12	0	0.00	31.30	6	215,302	0.00%
2020/11/12	5	31.45	3	31.27	31.10	2	216,126	0.00%
2020/11/11	1	31.05	10	31.23	31.00	-9	216,593	0.00%
2020/11/10	19	31.40	13	31.90	31.00	6	217,094	0.00%
2020/11/09	8	31.51	32	31.68	31.80	-24	216,899	-0.01%
2020/11/06	33	30.51	78	30.39	30.50	-45	217,077	-0.02%
2020/11/05	57	30.44	42	30.58	30.55	15	217,005	0.01%
2020/11/04	40	31.16	76	31.03	31.65	-36	216,595	-0.02%
2020/11/03	8	29.97	15	30.05	29.80	-7	216,920	0.00%
2020/11/02	45	29.90	18	29.72	29.65	27	220,328	0.01%
2020/10/30	83.1	31.65	32	31.52	30.70	51.1	219,943	0.02%
2020/10/29	23	32.70	22	32.91	32.95	1	217,143	0.00%
2020/10/28	27	33.02	83	33.00	32.65	-56	218,541	-0.03%
2020/10/27	95	33.34	12	32.97	33.50	83	217,825	0.04%
2020/10/26	26	32.85	22	33.15	33.00	4	218,924	0.00%
2020/10/23	63	32.75	256.5	33.63	32.75	-193.5	220,941	-0.09%	大賣/鉅額交易
2020/10/22	203	32.99	95.4	32.34	33.00	107.6	224,162	0.05%	大買/鉅額交易
2020/10/21	61	31.75	59	31.89	31.35	2	225,211	0.00%
2020/10/20	14.1	31.05	28	30.81	31.20	-13.9	228,458	-0.01%
2020/10/19	19	31.14	2	31.50	31.00	17	233,401	0.01%
2020/10/16	34	30.96	99.5	31.19	30.65	-65.5	233,062	-0.03%
2020/10/15	68.1	32.43	14	32.15	31.55	54.1	232,801	0.02%
2020/10/14	102	32.34	25	32.12	32.20	77	230,771	0.03%	大買/
2020/10/13	33.1	31.59	28	31.58	31.55	5.1	227,533	0.00%
2020/10/12	57.1	31.93	9	31.84	32.05	48.1	226,270	0.02%
2020/10/08	76	31.10	84	31.41	32.20	-8	221,966	0.00%
2020/10/07	21	28.65	39	29.13	29.50	-18	212,706	-0.01%
2020/10/06	68.1	28.48	15	28.56	28.35	53.1	209,187	0.03%
2020/10/05	54	28.85	32	29.09	28.70	22	206,113	0.01%
2020/09/30	64	27.67	131	28.23	28.55	-67	201,557	-0.03%	大賣/
2020/09/29	184	28.19	158	28.57	27.50	26	195,034	0.01%	大買/大賣/
2020/09/28	18	27.13	106.4	27.10	27.50	-88.4	187,327	-0.05%	大賣/
2020/09/25	19.1	25.38	1	24.90	25.00	18.1	181,466	0.01%
2020/09/24	17	25.78	10	26.24	25.95	7	178,829	0.00%
2020/09/23	15	25.63	117	25.82	26.00	-102	174,971	-0.06%	大賣/鉅額交易
2020/09/22	10	25.01	0	0.00	25.10	10	172,416	0.01%
2020/09/21	19.2	25.53	11	26.00	25.15	8.2	171,116	0.00%
2020/09/18	164.1	26.26	57	25.89	25.80	107.1	169,782	0.06%	大買/鉅額交易
2020/09/17	2	25.48	3	25.70	25.75	-1	168,475	0.00%
2020/09/16	34	26.04	21	26.07	25.70	13	167,137	0.01%
2020/09/15	18	25.35	44	25.00	25.30	-26	162,702	-0.02%
2020/09/14	11	23.70	26.4	23.82	23.90	-15.4	157,334	-0.01%
2020/09/11	1.2	22.92	5	23.00	23.00	-3.8	155,903	0.00%
2020/09/10	9	23.82	13	23.75	23.35	-4	155,781	0.00%
2020/09/09	13	23.26	8	23.25	23.70	5	154,437	0.00%
2020/09/08	16.3	23.25	11	23.15	22.70	5.3	152,349	0.00%
2020/09/07	0	0.00	28	23.55	23.55	-28	148,508	-0.02%
2020/09/04	7.1	21.19	8	21.14	21.45	-0.9	148,430	0.00%
2020/09/03	7	21.71	11	21.93	21.55	-4	148,785	0.00%
2020/09/02	5	21.67	1	21.70	21.70	4	148,690	0.00%
2020/09/01	0	0.00	27	21.38	21.90	-27	149,794	-0.02%
2020/08/31	6.1	21.58	0	0.00	21.20	6.1	149,325	0.00%
2020/08/28	1.2	21.90	3.8	21.78	21.90	-2.6	148,811	0.00%
2020/08/27	25.1	22.12	4	22.00	21.95	21.1	148,737	0.01%
2020/08/26	3	21.92	14	21.87	22.35	-11	148,110	-0.01%
2020/08/25	18.2	22.51	0	0.00	22.15	18.2	147,630	0.01%
2020/08/24	1	22.30	6	22.48	22.60	-5	146,745	0.00%
2020/08/21	16	22.23	6	22.12	21.80	10	145,490	0.01%
2020/08/20	1	22.60	1	21.80	21.80	0	143,239	0.00%
2020/08/19	32.2	23.62	7	23.96	23.40	25.2	140,267	0.02%
2020/08/18	3	23.92	18	24.12	24.10	-15	138,686	-0.01%
2020/08/17	6	24.33	0	0.00	24.15	6	136,921	0.00%
2020/08/14	33.2	23.34	44	23.53	23.55	-10.8	135,262	-0.01%
2020/08/13	6.2	24.25	3	24.10	23.75	3.2	134,243	0.00%
2020/08/12	9.2	24.12	13	23.98	23.95	-3.8	132,600	0.00%
2020/08/11	7.1	25.29	5	25.28	25.00	2.1	129,839	0.00%
2020/08/10	8.2	25.48	7.1	25.84	25.30	1.1	127,961	0.00%
2020/08/07	69.2	26.15	30	26.20	25.60	39.2	125,363	0.03%
2020/08/06	45	26.11	15	26.36	26.60	30	120,302	0.02%
2020/08/05	3	25.03	34.5	25.12	24.90	-31.5	114,875	-0.03%
2020/08/04	37.5	24.72	9	24.79	24.55	28.5	111,014	0.03%
2020/08/03	3	23.75	126	23.08	23.80	-123	106,398	-0.12%	大賣/鉅額交易
2020/07/31	0	0.00	12	22.15	22.35	-12	101,253	-0.01%
2020/07/30	102.1	22.59	3	22.40	22.20	99.1	99,549	0.10%	大買/
2020/07/29	37	21.95	42.1	22.15	22.40	-5.1	95,968	-0.01%
2020/07/28	85	22.73	35	22.50	22.25	50	91,652	0.05%
2020/07/27	114	20.69	121	20.93	21.70	-7	82,739	-0.01%	大買/大賣/
2020/07/24	170	19.92	162	20.10	19.75	8	76,213	0.01%	大買/大賣/
2020/07/23	5	19.06	21	19.25	19.25	-16	70,753	-0.02%
2020/07/22	0	0.00	6.5	17.50	17.50	-6.5	66,088	-0.01%
2020/07/21	20	16.80	29	17.13	17.15	-9	65,883	-0.01%
2020/07/20	10	16.60	3	16.50	16.55	7	65,012	0.01%
2020/07/17	15	16.32	0	0.00	16.40	15	64,095	0.02%
2020/07/16	2	16.60	2	16.60	16.60	0	64,152	0.00%
2020/07/15	0.1	15.95	0	0.00	16.00	0.1	62,618	0.00%
2020/07/14	0.2	16.75	0	0.00	16.80	0.2	62,775	0.00%
2020/07/13	0	0.00	1	17.00	17.05	-1	62,180	0.00%
2020/07/10	0	0.00	1	16.40	16.45	-1	61,684	0.00%
2020/07/09	0.2	16.40	0	0.00	16.45	0.2	62,170	0.00%
2020/07/08	0	0.00	1	16.70	16.65	-1	63,075	0.00%
2020/07/07	0.1	16.50	3	16.85	16.60	-2.9	62,881	0.00%
2020/07/03	0	0.00	7	16.50	16.45	-7	62,278	-0.01%
2020/07/02	0	0.00	1	16.25	16.35	-1	62,516	0.00%
2020/07/01	0	0.00	71	16.05	16.10	-71	62,902	-0.11%
2020/06/30	0	0.00	2	15.70	15.90	-2	62,954	0.00%
2020/06/29	0.1	15.55	0	0.00	15.55	0.1	63,526	0.00%
2020/06/24	0	0.00	30	15.90	15.75	-30	63,503	-0.05%
2020/06/23	0.1	15.45	0	0.00	15.45	0.1	63,514	0.00%
2020/06/22	1	15.45	0	0.00	15.70	1	63,808	0.00%
2020/06/18	3	15.35	0	0.00	15.35	3	66,975	0.00%
2020/06/17	11.2	15.32	0	0.00	15.30	11.2	67,019	0.02%
2020/06/16	7	15.47	0	0.00	15.50	7	68,462	0.01%
2020/06/15	80	15.38	1	15.35	15.40	79	69,937	0.11%
2020/06/12	6.2	15.69	0	0.00	15.70	6.2	70,087	0.01%
2020/06/11	1.1	16.01	0	0.00	16.05	1.1	70,867	0.00%
2020/06/10	121.2	16.55	100	16.45	16.60	21.2	70,671	0.03%	大買/
2020/06/09	5	16.84	3	16.93	16.85	2	72,624	0.00%
2020/06/08	1	17.05	10	17.05	17.05	-9	73,559	-0.01%
2020/06/05	0	0.00	1	16.30	16.50	-1	72,417	0.00%
2020/06/04	2	16.20	3	16.42	16.30	-1	72,981	0.00%
2020/06/03	0	0.00	0.7	16.10	16.20	-0.7	72,786	0.00%
2020/06/02	1	15.75	0	0.00	15.85	1	72,864	0.00%
2020/06/01	0	0.00	11	15.60	15.65	-11	73,068	-0.02%
2020/05/29	0	0.00	10	15.45	15.45	-10	73,730	-0.01%
2020/05/28	0	0.00	21	15.30	15.35	-21	74,379	-0.03%
2020/05/27	6.2	15.12	5	15.10	15.10	1.2	75,122	0.00%
2020/05/26	5	15.20	0	0.00	15.20	5	76,043	0.01%
2020/05/25	0.1	15.00	0	0.00	15.10	0.1	76,439	0.00%
2020/05/22	0	0.00	100	15.10	15.10	-100	76,771	-0.13%
2020/05/21	100	15.25	0	15.20	15.30	100	76,919	0.13%
2020/05/20	1	14.90	0	0.00	14.85	1	76,698	0.00%
2020/05/19	0.1	15.00	0	0.00	14.95	0.1	76,400	0.00%
2020/05/18	6.1	15.20	0	0.00	15.10	6.1	75,995	0.01%
2020/05/15	0	0.00	5	15.40	15.40	-5	76,035	-0.01%
2020/05/11	3	15.70	3	15.60	15.60	0	77,596	0.00%
2020/05/07	0	0.00	6	15.60	15.60	-6	78,182	-0.01%
2020/05/06	1	15.30	0	0.00	15.30	1	78,550	0.00%
2020/05/04	0	0.00	1	15.40	15.35	-1	81,314	0.00%
2020/04/30	4	15.55	2	15.53	15.55	2	81,695	0.00%
2020/04/29	0	0.00	10	15.30	15.30	-10	81,874	-0.01%
2020/04/28	47	15.12	499	15.40	15.00	-452	81,403	-0.56%	大賣/鉅額交易
2020/04/27	500	16.15	4	16.05	16.15	496	80,048	0.62%	大買/鉅額交易
2020/04/24	4	15.91	59	16.00	15.90	-55	78,543	-0.07%
2020/04/23	147	15.68	350	15.69	15.80	-203	77,286	-0.26%	大買/大賣/鉅額交易
2020/04/22	0	0.00	1	15.00	15.20	-1	75,120	0.00%
2020/04/21	50.1	14.95	50	15.30	14.80	0.1	74,865	0.00%
2020/04/20	3	15.05	3	15.00	15.15	0	74,648	0.00%
2020/04/17	200	15.14	300	15.21	15.05	-100	74,265	-0.13%	大買/大賣/
2020/04/16	0.1	14.90	0	0.00	14.90	0.1	73,090	0.00%
2020/04/13	0	0.00	406	14.83	14.80	-406	72,138	-0.56%	大賣/鉅額交易
2020/04/09	3	14.30	103	14.22	14.20	-100	71,733	-0.14%	大賣/
2020/04/08	2	14.20	1	14.15	14.20	1	71,607	0.00%
2020/04/06	0	0.00	350	14.01	14.10	-350	70,800	-0.49%	大賣/鉅額交易
2020/04/01	0	0.00	50	13.80	13.80	-50	70,071	-0.07%
2020/03/31	154.1	13.97	3	14.00	13.65	151.1	69,758	0.22%	大買/鉅額交易
2020/03/30	100	13.80	50	13.95	13.95	50	68,762	0.07%
2020/03/27	47	13.90	0	0.00	14.00	47	68,543	0.07%
2020/03/26	100	14.15	1	14.10	14.10	99	68,072	0.15%
2020/03/25	4	14.25	103	14.27	14.10	-99	67,616	-0.15%	大賣/
2020/03/24	100	13.95	0	0.00	13.85	100	65,443	0.15%
2020/03/20	201	14.15	6	13.90	13.85	195	65,609	0.30%	大買/鉅額交易
2020/03/19	6	13.20	0	0.00	13.70	6	64,182	0.01%
2020/03/18	3	13.85	4	13.94	13.80	-1	62,953	0.00%
2020/03/17	4.2	13.81	3	13.80	13.75	1.2	63,999	0.00%
2020/03/16	1	14.05	0	0.00	13.90	1	62,787	0.00%
2020/03/13	2	13.75	0	0.00	14.05	2	62,351	0.00%
2020/03/12	301	14.40	100	14.35	14.35	201	59,958	0.34%	大買/鉅額交易
2020/03/11	200	14.95	0	0.00	14.80	200	59,482	0.34%	大買/鉅額交易
2020/03/10	301.1	14.92	0	0.00	14.95	301.1	62,360	0.48%	大買/鉅額交易
2020/03/09	4.1	15.05	1	15.10	15.05	3.1	64,150	0.00%
2020/03/06	0.2	15.45	0	0.00	15.45	0.2	63,632	0.00%
2020/03/05	0.2	15.75	0	0.00	15.70	0.2	63,539	0.00%
2020/03/03	0	0.00	1	15.45	15.50	-1	62,472	0.00%
2020/03/02	1.1	15.25	0	0.00	15.25	1.1	61,686	0.00%
2020/02/27	2	15.35	0	0.00	15.30	2	62,945	0.00%
2020/02/26	4	15.65	0	0.00	15.60	4	64,398	0.01%
2020/02/24	0.2	15.80	0	0.00	15.80	0.2	64,165	0.00%
2020/02/21	0.2	16.05	0	0.00	16.05	0.2	64,377	0.00%
2020/02/19	0.2	16.10	0	0.00	16.10	0.2	64,719	0.00%
2020/02/18	0.2	16.15	0	0.00	16.15	0.2	64,882	0.00%
2020/02/17	1.2	16.49	0	0.00	16.40	1.2	65,096	0.00%
2020/02/12	0	0.00	1	16.80	16.90	-1	64,256	0.00%
2020/02/11	0	0.00	1	16.70	16.70	-1	63,337	0.00%
2020/02/06	0	0.00	41	16.28	16.25	-41	62,509	-0.07%
2020/02/03	24	14.31	20	14.25	15.00	4	62,172	0.01%
2020/01/30	0.1	15.00	15	15.00	15.10	-14.9	61,854	-0.02%
2020/01/20	100	15.85	101	15.94	16.05	-1	59,946	0.00%	大賣/
2020/01/17	5.1	16.00	0	0.00	16.00	5.1	60,154	0.01%
2020/01/15	0.1	16.10	0	0.00	16.15	0.1	61,630	0.00%
2020/01/14	3	16.10	3	16.20	16.25	0	61,416	0.00%
2020/01/13	0.1	16.05	0	0.00	16.05	0.1	60,610	0.00%
2020/01/08	0.1	15.70	0	0.00	15.75	0.1	60,347	0.00%
2020/01/07	0	0.00	1	16.10	16.00	-1	60,145	0.00%
2020/01/06	0.1	16.00	0	0.00	16.05	0.1	60,234	0.00%
2020/01/03	0.1	16.25	5	16.30	16.30	-4.9	60,126	-0.01%
2020/01/02	0	0.00	10	16.45	16.55	-10	59,670	-0.02%
2019/12/31	20.1	16.50	0	0.00	16.45	20.1	59,386	0.03%
2019/12/30	0.1	16.45	0	0.00	16.55	0.1	59,074	0.00%
2019/12/27	3	16.65	3	16.65	16.70	0	58,645	0.00%
2019/12/26	0.2	16.45	0	0.00	16.55	0.2	58,263	0.00%
2019/12/24	2	16.60	2	16.65	16.55	0	58,302	0.00%
2019/12/23	0.1	16.45	0	0.00	16.55	0.1	58,723	0.00%
2019/12/20	4	16.60	0	0.00	16.70	4	58,687	0.01%
2019/12/19	5.1	16.60	0	0.00	16.70	5.1	58,450	0.01%
2019/12/18	7	16.73	0	0.00	16.80	7	57,912	0.01%
2019/12/17	28	17.01	12	16.95	17.00	16	57,380	0.03%
2019/12/16	1	16.65	0	0.00	16.65	1	56,165	0.00%
2019/12/12	3	16.65	3	16.65	16.60	0	54,342	0.00%
2019/12/11	3.1	16.25	3	16.40	16.25	0.1	52,102	0.00%
2019/12/10	10	16.40	0	0.00	16.45	10	51,432	0.02%
2019/12/09	30	16.55	30	16.25	16.25	0	50,851	0.00%
2019/12/06	0.2	16.20	0	0.00	16.20	0.2	50,068	0.00%
2019/12/05	18	16.47	11	16.33	16.55	7	48,465	0.01%
2019/12/04	11	15.75	8	15.68	15.85	3	44,929	0.01%
2019/12/03	3	15.25	13.9	15.24	15.35	-10.9	42,212	-0.03%
2019/11/29	0.1	14.90	0	0.00	14.95	0.1	41,177	0.00%
2019/11/25	5	15.35	15	15.15	15.00	-10	37,584	-0.03%
2019/11/21	0	0.00	8	14.60	14.65	-8	35,744	-0.02%
2019/11/20	11	14.67	103	14.70	14.75	-92	35,330	-0.26%	大賣/
2019/11/18	10	14.60	0	0.00	14.50	10	34,652	0.03%
2019/11/15	0.2	14.30	0	0.00	14.30	0.2	34,056	0.00%
2019/11/14	6	14.43	6	14.30	14.50	0	33,776	0.00%
2019/11/13	7	14.26	6	14.30	14.20	1	33,490	0.00%
2019/11/11	3	14.20	3	14.30	14.25	0	32,902	0.00%
2019/11/08	3	14.25	3	14.25	14.25	0	32,678	0.00%
2019/11/07	3.2	14.25	3	14.30	14.25	0.2	32,649	0.00%
2019/11/05	101	14.40	0	0.00	14.50	101	32,028	0.32%	大買/鉅額交易
2019/11/04	2	14.65	0	0.00	14.65	2	31,829	0.01%
2019/10/31	0.2	14.00	1	14.05	14.00	-0.9	30,126	0.00%
2019/10/30	8.2	14.41	0	0.00	14.40	8.2	29,151	0.03%
2019/10/29	3	14.50	13	14.41	14.50	-10	29,072	-0.03%
2019/10/28	0.2	14.20	0.5	14.20	14.25	-0.3	28,678	0.00%
2019/10/25	5	14.40	0	0.00	14.40	5	28,677	0.02%
2019/10/24	0	0.00	6	14.55	14.55	-6	29,021	-0.02%
2019/10/23	5	14.00	10	14.05	14.05	-5	28,559	-0.02%
2019/10/22	0	0.00	1	14.00	14.00	-1	28,738	0.00%
2019/10/21	0.2	13.85	0	0.00	13.90	0.2	28,836	0.00%
2019/10/18	0	0.00	7	13.86	13.95	-7	29,156	-0.02%
2019/10/07	0.2	13.35	0	0.00	13.35	0.2	31,325	0.00%
2019/10/03	0.2	13.30	0	0.00	13.40	0.2	32,287	0.00%
2019/10/02	5	13.55	0	0.00	13.50	5	32,361	0.02%
2019/09/26	3	13.80	3	13.75	13.60	0	32,347	0.00%
2019/09/17	3	13.55	3	13.50	13.55	0	33,172	0.00%
2019/09/16	0.2	13.55	0	0.00	13.60	0.2	33,610	0.00%
2019/09/12	0	0.00	1.3	13.69	13.70	-1.3	33,943	0.00%
2019/09/11	3	13.60	3	13.65	13.70	0	34,415	0.00%
2019/09/06	0.2	13.50	3	13.55	13.55	-2.8	35,167	-0.01%
2019/09/05	0.2	13.50	0	0.00	13.60	0.2	36,068	0.00%
2019/09/03	0.2	13.20	0	0.00	13.20	0.2	35,943	0.00%
2019/09/02	0.3	13.30	0	0.00	13.35	0.3	36,190	0.00%
2019/08/30	0	0.00	2	13.30	13.45	-2	36,560	-0.01%
2019/08/28	3	13.10	3	13.10	13.15	0	36,936	0.00%
2019/08/27	0	0.00	6.5	13.04	13.05	-6.5	37,310	-0.02%
2019/08/26	3.2	13.09	0	0.00	13.00	3.2	36,806	0.01%
2019/08/15	0.2	12.95	0	0.00	12.90	0.2	38,708	0.00%
2019/08/13	0.2	12.95	0	0.00	12.95	0.2	39,437	0.00%
2019/08/08	10	13.30	0	0.00	13.30	10	40,174	0.02%
2019/08/07	1	13.00	0	0.00	13.10	1	40,616	0.00%
2019/08/05	1	13.00	0	0.00	13.10	1	41,158	0.00%
2019/08/02	0	0.00	10	13.10	13.35	-10	41,056	-0.02%
2019/07/31	10	13.85	0	0.00	13.80	10	41,589	0.02%
2019/07/30	0	0.00	50	13.50	13.60	-50	41,547	-0.12%
2019/07/26	1.2	13.24	0	0.00	13.20	1.2	43,522	0.00%
2019/07/25	0.2	13.55	0	0.00	13.55	0.2	43,076	0.00%
2019/07/22	0.2	13.60	0	0.00	13.60	0.2	46,313	0.00%
2019/07/16	0.2	13.95	0	0.00	14.00	0.2	49,068	0.00%
2019/07/15	0	0.00	2	14.85	14.90	-2	48,366	0.00%
2019/07/12	0.2	14.55	0	0.00	14.60	0.2	48,061	0.00%
2019/07/11	50	14.67	1	14.75	14.95	49	48,016	0.10%
2019/07/10	0	0.00	18	14.64	14.65	-18	47,017	-0.04%
2019/07/05	0.1	14.00	1	13.95	14.10	-0.9	47,321	0.00%
2019/07/03	0.2	14.00	0	0.00	14.05	0.2	49,026	0.00%
2019/07/02	0	0.00	2	14.35	14.25	-2	50,407	0.00%
2019/07/01	0	0.00	0.7	14.30	14.35	-0.7	50,484	0.00%
2019/06/27	0	0.00	2	14.03	14.00	-2	49,866	0.00%
2019/06/24	1	13.65	0	0.00	13.75	1	48,326	0.00%
2019/06/20	0.2	13.40	0	0.00	13.40	0.2	47,940	0.00%
2019/06/18	0.2	13.25	0	0.00	13.25	0.2	47,401	0.00%
2019/06/17	0.2	13.55	0	0.00	13.65	0.2	47,025	0.00%
2019/06/14	6.2	13.65	0	0.00	13.70	6.2	46,947	0.01%
2019/06/13	0	0.00	1	13.80	13.75	-1	46,850	0.00%
2019/06/11	0	0.00	3	13.38	13.40	-3	45,955	-0.01%
2019/06/06	0	0.00	3	13.02	13.05	-3	45,485	-0.01%
2019/06/05	0	0.00	2.2	12.94	12.90	-2.2	45,646	0.00%
2019/06/04	2	13.08	0.4	12.90	13.00	1.6	45,688	0.00%
2019/06/03	0	0.00	1	13.10	13.20	-1	45,972	0.00%
2019/05/31	0	0.00	4	12.82	12.90	-4	45,620	-0.01%
2019/05/28	4.2	12.45	0	0.00	12.45	4.2	45,783	0.01%
2019/05/27	1	12.80	0.1	12.80	12.80	0.9	44,866	0.00%
2019/05/21	0	0.00	1	12.80	12.95	-1	45,333	0.00%
2019/05/20	10.2	13.00	0	0.00	12.75	10.2	44,927	0.02%
2019/05/17	1	13.00	1	13.25	13.00	0	44,680	0.00%
2019/05/15	20.1	12.92	26	13.01	12.90	-5.9	44,274	-0.01%
2019/05/13	0.2	12.95	0	0.00	12.95	0.2	44,264	0.00%
2019/05/10	0	0.00	1	13.15	13.20	-1	45,053	0.00%
2019/05/08	1	13.40	0	0.00	13.45	1	45,661	0.00%
2019/05/07	2	13.40	1	13.35	13.60	1	45,337	0.00%
2019/05/06	0.3	13.20	33	13.27	13.20	-32.7	45,164	-0.07%
2019/05/03	1	13.80	6	13.78	13.85	-5	43,809	-0.01%
2019/05/02	0	0.00	1	13.40	13.55	-1	42,513	0.00%
2019/04/30	0	0.00	5	13.45	13.45	-5	42,220	-0.01%
2019/04/29	6.2	13.28	1	13.40	13.35	5.2	42,178	0.01%
2019/04/26	42	13.26	34	13.34	13.45	8	41,481	0.02%
2019/04/25	1	12.85	0	0.00	13.10	1	38,536	0.00%
2019/04/22	1.2	11.90	0	0.00	11.90	1.2	35,840	0.00%
2019/04/18	0	0.00	1	12.25	12.00	-1	35,864	0.00%
2019/04/17	3	12.23	1	12.35	12.20	2	35,726	0.01%
2019/04/16	0	0.00	1	12.15	12.10	-1	35,067	0.00%
2019/04/15	0	0.00	1	12.15	12.05	-1	35,074	0.00%
2019/04/12	1	12.10	2	12.15	12.20	-1	35,422	0.00%
2019/04/11	0.2	12.10	0	0.00	12.10	0.2	35,956	0.00%
2019/04/10	0	0.00	2	12.25	12.25	-2	34,781	-0.01%
2019/04/09	2	12.10	11	12.25	12.30	-9	34,256	-0.03%
2019/04/08	0	0.00	7	12.04	11.90	-7	33,154	-0.02%
2019/04/03	0.2	11.55	0	0.00	11.55	0.2	31,607	0.00%
2019/04/02	2	11.63	0	0.00	11.60	2	31,439	0.01%
2019/04/01	1	11.60	0	0.00	11.55	1	31,542	0.00%
2019/03/25	0.2	11.60	0	0.00	11.65	0.2	33,511	0.00%
2019/03/22	1	11.65	1	11.75	11.80	0	33,677	0.00%
2019/03/20	0.2	11.55	0	0.00	11.55	0.2	34,507	0.00%
2019/03/19	0	0.00	3	11.72	11.70	-3	34,849	-0.01%
2019/03/14	113	11.50	110	11.55	11.45	3	35,457	0.01%	大買/大賣/
2019/03/13	0.2	11.55	0	0.00	11.55	0.2	36,052	0.00%
2019/03/12	0	0.00	50	11.60	11.65	-50	36,451	-0.14%
2019/03/11	140	11.48	90	11.52	11.45	50	37,138	0.13%	大買/
2019/03/08	3	11.62	0	0.00	11.60	3	37,617	0.01%
2019/03/07	3	11.85	10	11.85	11.85	-7	38,987	-0.02%
2019/03/06	0	0.00	2	11.75	11.70	-2	38,863	-0.01%
2019/03/04	230	11.35	230	11.43	11.45	0	39,877	0.00%	大買/大賣/
2019/02/25	0	0.00	2	11.65	11.65	-2	39,659	-0.01%
2019/02/18	0	0.00	6	11.45	11.45	-6	41,654	-0.01%
2019/02/12	601	10.84	600	10.94	11.10	1	45,915	0.00%	大買/大賣/
2019/02/11	562	10.88	550	10.95	10.85	12	47,306	0.03%	大買/大賣/
2019/01/30	367	11.33	363	11.39	11.35	4	47,633	0.01%	大買/大賣/
2019/01/28	1.2	11.80	0	0.00	11.85	1.2	52,803	0.00%
2019/01/25	0	0.00	1	11.85	11.95	-1	53,416	0.00%
2019/01/24	0	0.00	5	11.65	11.70	-5	53,867	-0.01%
2019/01/23	0.2	11.55	0	0.00	11.55	0.2	55,140	0.00%
2019/01/21	0	0.00	36	11.70	11.70	-36	56,913	-0.06%
2019/01/17	0.2	11.25	0	0.00	11.25	0.2	58,918	0.00%
2019/01/11	0	0.00	6	11.15	11.20	-6	60,721	-0.01%
2019/01/09	10	11.10	0	0.00	11.10	10	61,333	0.02%
2019/01/04	40	10.63	40	10.70	10.70	0	62,876	0.00%
2019/01/03	114.2	10.85	115	10.90	10.90	-0.8	64,171	0.00%	大買/大賣/
2019/01/02	132	11.17	130	11.19	11.10	2	64,165	0.00%	大買/大賣/
2018/12/27	30	11.20	34	11.26	11.25	-4	64,889	-0.01%
2018/12/26	20	11.18	10	11.20	11.20	10	65,347	0.02%
2018/12/25	5	11.15	0	0.00	11.15	5	65,435	0.01%
2018/12/24	40	11.20	40	11.30	11.20	0	65,497	0.00%
2018/12/22	140.2	11.21	140	11.30	11.25	0.2	65,269	0.00%	大買/大賣/
2018/12/21	4	11.40	18	11.40	11.40	-14	65,494	-0.02%
2018/12/20	68	11.27	62	11.38	11.30	6	64,862	0.01%
2018/12/19	30	11.28	40	11.30	11.30	-10	64,625	-0.02%
2018/12/18	360	11.25	340	11.27	11.20	20	64,141	0.03%	大買/大賣/
2018/12/17	20	11.36	30	11.45	11.40	-10	64,161	-0.02%
2018/12/14	300	11.34	290	11.43	11.35	10	63,758	0.02%	大買/大賣/
2018/12/13	305	11.44	305	11.48	11.50	0	63,552	0.00%	大買/大賣/
2018/12/12	0	0.00	1	11.05	11.30	-1	62,974	0.00%
2018/12/11	0.2	11.00	0	0.00	11.00	0.2	62,609	0.00%
2018/12/04	0	0.00	2	11.85	11.80	-2	64,067	0.00%
2018/12/03	12	11.80	10	11.80	11.70	2	63,961	0.00%
2018/11/30	0	0.00	1	11.55	11.55	-1	63,342	0.00%
2018/11/28	0	0.00	8	11.73	11.75	-8	61,492	-0.01%
2018/11/27	1	11.55	15	11.64	11.75	-14	61,005	-0.02%
2018/11/22	2	11.10	5	11.15	11.20	-3	60,615	0.00%
2018/11/21	5	11.00	0	0.00	11.00	5	60,377	0.01%
2018/11/20	1.2	11.00	1	10.95	11.00	0.2	60,254	0.00%
2018/11/19	2	11.00	0	0.00	11.10	2	60,101	0.00%
2018/11/15	4	10.95	10	11.10	11.20	-6	58,804	-0.01%
2018/11/14	0	0.00	350	10.60	10.80	-350	58,675	-0.60%	大賣/鉅額交易
2018/11/13	461	10.48	100	10.60	10.45	361	58,016	0.62%	大買/鉅額交易
2018/11/12	185	10.55	177	10.66	10.70	8	56,670	0.01%	大買/大賣/
2018/11/09	13	10.60	0	0.00	10.60	13	55,704	0.02%
2018/11/08	2.2	10.85	0	0.00	10.85	2.2	54,920	0.00%
2018/11/07	5	10.85	0	0.00	10.95	5	52,824	0.01%
2018/11/06	35	11.11	15	10.81	10.90	20	52,067	0.04%
2018/11/05	7	10.79	0	0.00	10.75	7	49,438	0.01%
2018/11/02	0	0.00	1	11.80	11.90	-1	46,726	0.00%
2018/11/01	1	12.05	0	0.00	11.95	1	46,357	0.00%
2018/10/25	10	11.93	0	0.00	12.30	10	42,800	0.02%
2018/10/19	1	13.20	0	0.00	13.30	1	46,222	0.00%
2018/10/18	2	13.30	0	0.00	13.25	2	46,155	0.00%
2018/10/16	17	13.14	0	0.00	13.20	17	47,641	0.04%
2018/10/15	1	13.40	0	0.00	13.35	1	48,354	0.00%
2018/10/12	1	13.65	10	13.78	13.65	-9	48,581	-0.02%
2018/10/09	0	0.00	10	14.78	14.80	-10	46,921	-0.02%
2018/10/05	0	0.00	10	14.70	14.70	-10	46,994	-0.02%
2018/10/04	0.1	15.10	0	0.00	15.10	0.1	47,301	0.00%
2018/10/03	1	15.60	0	0.00	15.50	1	47,153	0.00%
2018/10/02	1.1	15.60	0	0.00	15.60	1.1	47,826	0.00%
2018/10/01	0.1	15.85	0	0.00	15.90	0.1	48,633	0.00%
2018/09/28	0	0.00	1	15.95	16.15	-1	49,523	0.00%
2018/09/27	1	15.80	1	15.90	15.95	0	50,001	0.00%
2018/09/26	0	0.00	1	15.85	15.90	-1	51,336	0.00%
2018/09/25	1.1	15.65	0	0.00	15.65	1.1	52,537	0.00%
2018/09/21	6	15.75	0	0.00	15.85	6	54,935	0.01%
2018/09/20	0.1	15.45	0	0.00	15.45	0.1	55,355	0.00%
2018/09/17	0.1	15.60	0	0.00	15.60	0.1	55,895	0.00%
2018/09/13	0	0.00	17	15.35	15.60	-17	56,850	-0.03%
2018/09/11	22	15.60	5	15.65	15.65	17	58,683	0.03%
2018/09/10	8	15.95	0	0.00	15.55	8	59,152	0.01%
2018/09/07	0	0.00	20	16.45	16.30	-20	60,179	-0.03%
2018/09/06	0.2	16.85	25	16.80	16.90	-24.8	65,175	-0.04%
2018/09/05	5.1	17.10	5	17.05	17.00	0.1	67,600	0.00%
2018/09/04	9	17.20	0	0.00	17.20	9	68,702	0.01%
2018/08/31	9	17.16	2	17.15	17.35	7	69,151	0.01%
2018/08/30	13.2	17.45	0	0.00	17.35	13.2	69,126	0.02%
2018/08/29	8	17.48	8	17.45	17.55	0	69,262	0.00%
2018/08/27	20	17.35	0	0.00	17.40	20	69,803	0.03%
2018/08/24	1	17.30	0	17.30	17.30	1	71,036	0.00%
2018/08/21	0	0.00	30	17.89	18.00	-30	71,639	-0.04%
2018/08/20	7	17.34	10	17.55	17.55	-3	70,717	0.00%
2018/08/17	5	17.20	2	17.20	17.20	3	70,309	0.00%
2018/08/14	30	17.36	0	0.00	17.40	30	69,527	0.04%
2018/08/13	0	0.00	1	17.30	17.30	-1	69,424	0.00%
2018/08/09	0.1	17.85	0	0.00	17.85	0.1	68,630	0.00%
2018/08/08	0	0.00	0.8	17.85	17.95	-0.8	68,153	0.00%
2018/08/07	0	0.00	1	17.85	17.85	-1	67,885	0.00%
2018/08/06	0	0.00	4	17.95	17.95	-4	67,843	-0.01%
2018/08/02	0.1	17.25	1	17.50	17.30	-0.9	67,009	0.00%
2018/08/01	1.2	17.38	0	0.00	17.40	1.2	66,916	0.00%
2018/07/27	0.2	17.25	0	0.00	17.30	0.2	65,851	0.00%
2018/07/26	5	17.20	0	0.00	17.50	5	66,639	0.01%
2018/07/25	0	0.00	5	18.26	18.20	-5	64,381	-0.01%
2018/07/24	30	18.02	50	18.12	18.20	-20	64,159	-0.03%
2018/07/23	0	0.00	35	18.29	18.25	-35	64,260	-0.05%
2018/07/20	40	17.95	16	17.94	17.85	24	63,326	0.04%
2018/07/19	2	17.70	7	17.69	17.60	-5	62,664	-0.01%
2018/07/18	0	0.00	6	17.53	17.40	-6	62,013	-0.01%
2018/07/17	0	0.00	2	17.10	17.25	-2	61,422	0.00%
2018/07/13	2	17.35	0	0.00	17.40	2	61,942	0.00%
2018/07/12	2	17.55	2	17.38	17.45	0	61,850	0.00%
2018/07/11	1.1	16.77	0	0.00	16.90	1.1	60,853	0.00%
2018/07/10	1.1	17.04	0	0.00	17.00	1.1	60,529	0.00%
2018/07/09	10	17.60	0	0.00	17.65	10	59,962	0.02%
2018/07/06	2.1	17.62	0	0.00	17.60	2.1	59,385	0.00%
2018/07/05	0.1	17.90	0	0.00	17.95	0.1	59,016	0.00%
2018/07/04	70.2	18.36	70	18.10	17.95	0.2	58,757	0.00%
2018/07/03	0.1	17.85	91	17.95	17.95	-90.9	57,422	-0.16%
2018/07/02	8	18.17	16	18.23	18.20	-8	56,258	-0.01%
2018/06/28	0.1	16.90	0	0.00	16.95	0.1	53,852	0.00%
2018/06/26	0	0.00	5	17.50	17.60	-5	52,923	-0.01%
2018/06/25	0.1	17.70	1	17.70	17.80	-0.9	52,739	0.00%
2018/06/22	2	17.40	2	17.40	17.80	0	53,187	0.00%
2018/06/21	0.3	17.65	0	0.00	17.65	0.3	52,681	0.00%
2018/06/19	0.4	18.15	0	0.00	18.20	0.4	51,601	0.00%
2018/06/14	37.3	18.32	4	18.40	18.10	33.3	49,150	0.07%
2018/06/13	7	18.14	30	18.35	18.50	-23	46,575	-0.05%
2018/06/06	0.1	16.40	0	0.00	16.40	0.1	38,180	0.00%
2018/06/01	0.1	16.40	0	0.00	16.45	0.1	42,806	0.00%
2018/05/31	0	0.00	10	16.50	16.65	-10	42,565	-0.02%
2018/05/30	4	16.50	21	16.45	16.40	-17	41,259	-0.04%
2018/05/29	0	0.00	4	16.44	16.45	-4	40,752	-0.01%
2018/05/23	0	0.00	2	16.30	16.20	-2	40,673	0.00%
2018/05/18	10	16.08	0	0.00	16.05	10	41,616	0.02%
2018/05/17	1.1	16.27	0	0.00	16.05	1.1	42,621	0.00%
2018/05/16	0.1	16.25	1	16.50	16.30	-0.9	42,780	0.00%
2018/05/15	0	0.00	2	16.45	16.45	-2	43,123	0.00%
2018/05/10	0.1	15.95	0	0.00	15.95	0.1	44,712	0.00%
2018/05/07	2	16.00	0	0.00	15.65	2	45,297	0.00%
2018/05/03	11	16.05	10	16.17	16.05	1	46,055	0.00%
2018/05/02	30	16.38	44	16.66	16.25	-14	47,853	-0.03%
2018/04/30	0	0.00	20	16.05	16.00	-20	47,249	-0.04%
2018/04/27	20	15.95	11	15.81	15.70	9	48,718	0.02%
2018/04/19	0	0.00	15	15.88	15.85	-15	47,214	-0.03%
2018/04/17	0	0.00	0.5	15.30	15.35	-0.5	47,212	0.00%
2018/04/12	0	0.00	1.4	15.37	15.45	-1.4	48,192	0.00%
2018/04/10	0.5	15.25	0	0.00	15.30	0.5	48,471	0.00%
2018/04/02	3	15.65	3	15.60	15.45	0	48,379	0.00%
2018/03/31	3	15.65	3	15.50	15.50	0	48,238	0.00%
2018/03/27	3	15.25	33	15.49	15.55	-30	47,941	-0.06%
2018/03/26	3	15.10	3	15.15	15.15	0	47,553	0.00%
2018/03/22	3	15.25	5	15.22	15.25	-2	46,899	0.00%
2018/03/20	0	0.00	10	15.10	15.20	-10	47,238	-0.02%
2018/03/19	0	0.00	15	15.23	15.25	-15	47,551	-0.03%
2018/03/16	15	15.12	1	15.20	15.20	14	47,298	0.03%
2018/03/15	0	0.00	2	15.15	15.10	-2	46,920	0.00%
2018/03/13	10	15.15	0	0.00	15.25	10	47,142	0.02%
2018/03/12	7	15.34	1	15.30	15.25	6	47,420	0.01%
2018/03/09	52	15.61	22	15.32	15.10	30	47,438	0.06%
2018/03/08	4	14.89	74	15.37	15.45	-70	44,986	-0.16%
2018/03/05	0.3	13.90	0	0.00	13.90	0.3	43,161	0.00%
2018/02/22	10	13.95	0	0.00	13.95	10	44,258	0.02%
2018/02/21	0.5	14.05	1	14.10	14.10	-0.5	45,318	0.00%
2018/02/12	0.2	13.90	0	0.00	13.85	0.2	45,211	0.00%
2018/02/06	200	13.90	200	14.00	13.95	0	43,281	0.00%	大買/大賣/
2018/02/05	1	14.20	0	0.00	14.40	1	41,960	0.00%
2018/02/01	10	14.40	0	0.00	14.40	10	42,587	0.02%
2018/01/29	0	0.00	15	14.70	14.55	-15	41,629	-0.04%
2018/01/26	10	14.45	0	0.00	14.60	10	40,979	0.02%
2018/01/25	5	14.55	6	14.93	14.50	-1	39,992	0.00%
2018/01/24	0.2	14.35	1	14.35	14.40	-0.8	37,730	0.00%
2018/01/23	2	14.55	137	14.24	14.60	-135	37,511	-0.36%	大賣/鉅額交易
2018/01/22	142.2	14.01	0	0.00	14.00	142.2	35,844	0.40%	大買/鉅額交易
2018/01/19	2	14.15	0	0.00	14.20	2	35,161	0.01%
2018/01/18	0	0.00	100	14.35	14.30	-100	36,045	-0.28%
2018/01/12	0	0.00	1	14.20	14.20	-1	36,062	0.00%
2018/01/11	4	14.03	0	0.00	14.00	4	36,075	0.01%
2018/01/10	100	14.20	0	0.00	14.20	100	35,791	0.28%
2018/01/09	1	14.60	0	0.00	14.75	1	35,292	0.00%
2018/01/05	0	0.00	2	14.50	14.55	-2	35,936	-0.01%
2018/01/04	0.2	14.30	0	0.00	14.35	0.2	36,003	0.00%
2018/01/03	6	14.50	0	0.00	14.40	6	36,672	0.02%
2018/01/02	0.3	14.20	0	14.20	14.25	0.3	36,394	0.00%