聯電 (2303)-致和-佳里券商分點個股進出

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
50.3
漲跌
▼0.4
漲幅
-0.79%
成交量
60,107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－致和-佳里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

致和-佳里券商分點個股進出
致和-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	25	50.10	3	50.53	50.30	22	73,043	0.03%
2024/04/30	3	50.50	39	50.80	50.70	-36	73,058	-0.05%
2024/04/29	1	50.10	12	50.27	50.40	-11	73,076	-0.02%
2024/04/26	12.1	49.74	5	50.10	49.80	7.1	73,602	0.01%
2024/04/25	20.1	49.41	6.1	49.35	49.50	14	74,032	0.02%
2024/04/24	6.1	49.27	23	49.93	50.20	-16.9	74,458	-0.02%
2024/04/23	13.7	48.89	8	48.78	48.70	5.7	76,035	0.01%
2024/04/22	32	48.65	33	48.54	48.90	-1	76,048	0.00%
2024/04/19	125.1	49.19	12	49.08	49.10	113.1	75,161	0.15%	大買/鉅額交易
2024/04/18	10	50.16	0	0.00	50.20	10	73,577	0.01%
2024/04/17	83	50.31	1	50.50	50.30	82	73,397	0.11%
2024/04/16	107	50.45	24	50.88	50.10	83	73,238	0.11%	大買/
2024/04/15	84.1	51.62	33	51.60	51.60	51.1	72,653	0.07%
2024/04/12	10	52.68	30	52.82	52.70	-20	72,756	-0.03%
2024/04/11	11.3	52.33	4	52.43	52.50	7.3	73,387	0.01%
2024/04/10	23.2	53.29	46	53.00	53.20	-22.8	73,396	-0.03%
2024/04/09	376	52.30	5	52.36	52.40	371	72,946	0.51%	大買/鉅額交易
2024/04/08	4	51.73	3	52.00	52.10	1	73,006	0.00%
2024/04/03	31	51.69	2	52.20	51.60	29	73,239	0.04%
2024/04/02	2	52.25	3	52.30	52.10	-1	75,117	0.00%
2024/04/01	22	51.78	2.2	52.06	51.70	19.8	77,903	0.03%
2024/03/29	33	51.78	35	52.35	52.20	-2	77,954	0.00%
2024/03/28	12.1	51.53	4	51.95	52.00	8.1	76,207	0.01%
2024/03/27	27	51.31	24	51.58	51.50	3	75,431	0.00%
2024/03/26	22	51.17	8	51.41	51.70	14	75,505	0.02%
2024/03/25	17	51.69	3	51.73	51.80	14	75,097	0.02%
2024/03/22	51	52.52	22	52.63	52.40	29	74,879	0.04%
2024/03/21	29	53.47	28	53.17	53.30	1	74,276	0.00%
2024/03/20	70.1	53.73	40.4	53.76	52.90	29.7	74,520	0.04%
2024/03/19	23.2	52.45	132.5	52.91	53.00	-109.3	73,230	-0.15%	大賣/鉅額交易
2024/03/18	39.2	51.34	5	51.52	51.80	34.2	71,714	0.05%
2024/03/15	22	51.87	11	51.77	51.90	11	71,369	0.02%
2024/03/14	8	52.44	10	52.36	52.60	-2	70,423	0.00%
2024/03/13	55	52.89	22.6	52.69	53.00	32.4	69,729	0.05%
2024/03/12	6.2	51.65	21.5	52.20	52.50	-15.3	68,243	-0.02%
2024/03/11	33.6	51.36	14.2	51.19	51.60	19.4	67,427	0.03%
2024/03/08	53.7	52.14	229.5	51.86	51.90	-175.8	66,698	-0.26%	大賣/鉅額交易
2024/03/07	44	50.10	67	50.02	50.20	-23	62,693	-0.04%
2024/03/06	1.7	48.74	12	49.12	49.20	-10.3	61,659	-0.02%
2024/03/05	1	48.90	3	48.78	48.75	-2	62,278	0.00%
2024/03/04	2	48.83	2	48.68	48.85	0	62,581	0.00%
2024/03/01	47	48.52	1	48.75	48.30	46	63,049	0.07%
2024/02/29	4.1	48.43	4	48.76	48.85	0.1	63,443	0.00%
2024/02/27	4	48.45	2	48.43	48.15	2	63,773	0.00%
2024/02/26	26	47.99	4	48.13	48.00	22	64,159	0.03%
2024/02/23	16	48.43	1	48.40	48.15	15	64,491	0.02%
2024/02/22	3.6	48.53	1	48.55	48.60	2.6	64,698	0.00%
2024/02/21	17.4	48.67	0	0.00	48.50	17.4	65,535	0.03%
2024/02/20	0.1	49.30	15	49.39	49.25	-14.9	66,158	-0.02%
2024/02/19	7	48.98	0	0.00	49.15	7	66,110	0.01%
2024/02/16	19	49.07	8	48.91	48.85	11	66,859	0.02%
2024/02/15	13.4	48.89	21	48.99	49.20	-7.6	66,927	-0.01%
2024/02/05	41	48.05	9.1	48.15	48.10	31.9	66,721	0.05%
2024/02/02	40.1	48.73	0	0.00	48.55	40.1	66,104	0.06%
2024/02/01	14	48.58	7	48.60	49.05	7	65,646	0.01%
2024/01/31	25.4	49.11	3	49.08	49.00	22.4	65,526	0.03%
2024/01/30	8	49.74	14	49.79	49.60	-6	65,156	-0.01%
2024/01/29	23.4	49.49	0	0.00	49.45	23.4	65,518	0.04%
2024/01/26	112.2	50.19	4	50.30	49.80	108.2	65,879	0.16%	大買/鉅額交易
2024/01/25	3.2	51.70	94.8	51.78	52.30	-91.6	63,715	-0.14%
2024/01/24	0	0.00	18	50.65	50.60	-18	61,359	-0.03%
2024/01/23	3.2	50.23	2.1	50.44	50.20	1.1	61,082	0.00%
2024/01/22	1	49.96	63	50.02	50.30	-62	60,811	-0.10%
2024/01/19	20.2	48.69	4	49.51	49.20	16.2	60,302	0.03%
2024/01/18	42.1	48.39	5	47.92	48.10	37.1	60,777	0.06%
2024/01/17	65.1	49.17	3	49.08	48.60	62.1	60,163	0.10%
2024/01/16	2	50.50	14	50.17	50.80	-12	58,994	-0.02%
2024/01/15	2	50.45	1	50.70	50.80	1	58,940	0.00%
2024/01/12	10	49.73	1.1	50.10	50.10	8.9	60,049	0.01%
2024/01/11	8.1	50.19	0	0.00	50.10	8.1	61,243	0.01%
2024/01/10	5	50.10	1.4	50.22	50.10	3.6	62,939	0.01%
2024/01/09	1	50.30	5	50.48	50.10	-4	64,030	-0.01%
2024/01/08	9.1	50.17	5	50.20	50.50	4.1	64,221	0.01%
2024/01/05	36	50.81	20	51.79	50.80	16	63,859	0.03%
2024/01/04	18	50.31	2.4	50.65	50.80	15.6	63,260	0.02%
2024/01/03	43.5	50.67	0	0.00	50.60	43.5	63,649	0.07%
2024/01/02	5	51.78	15	52.17	51.90	-10	62,678	-0.02%
2023/12/29	16.1	52.18	28.4	52.49	52.60	-12.3	62,364	-0.02%
2023/12/28	26.2	53.03	8	53.68	52.50	18.2	62,473	0.03%
2023/12/27	20	52.87	97.4	52.85	53.50	-77.4	60,284	-0.13%
2023/12/26	0.7	50.70	43	50.68	50.80	-42.3	57,039	-0.07%
2023/12/25	0	0.00	19	50.14	50.20	-19	56,588	-0.03%
2023/12/22	0	0.00	2	49.75	50.00	-2	56,655	0.00%
2023/12/21	10	49.07	1	49.40	49.40	9	56,926	0.02%
2023/12/19	3	49.70	2	49.65	50.00	1	56,166	0.00%
2023/12/18	2	50.50	8	50.40	50.60	-6	55,779	-0.01%
2023/12/15	1	50.90	18	50.72	50.70	-17	55,304	-0.03%
2023/12/14	0	0.00	11.2	50.39	50.40	-11.2	54,273	-0.02%
2023/12/13	1	49.85	2	50.03	50.20	-1	54,124	0.00%
2023/12/12	0	0.00	20	49.54	49.90	-20	54,014	-0.04%
2023/12/11	0	0.00	7	48.99	49.05	-7	53,655	-0.01%
2023/12/08	1	48.65	2	48.80	48.55	-1	53,900	0.00%
2023/12/07	7.4	48.55	0	0.00	48.45	7.4	53,944	0.01%
2023/12/06	7	48.95	3	49.00	48.90	4	53,771	0.01%
2023/12/05	14	49.36	0	0.00	49.20	14	53,612	0.03%
2023/12/04	0	0.00	5	50.08	50.20	-5	53,277	-0.01%
2023/12/01	0	0.00	11	49.54	49.70	-11	53,189	-0.02%
2023/11/29	1	49.20	1	49.45	49.20	0	51,770	0.00%
2023/11/28	11.4	49.26	4	49.33	49.05	7.4	51,238	0.01%
2023/11/27	23.4	49.77	5	50.50	49.50	18.4	50,966	0.04%
2023/11/24	1	50.30	15	50.67	50.30	-14	50,546	-0.03%
2023/11/22	3	49.68	12	49.95	50.00	-9	50,133	-0.02%
2023/11/21	6	50.07	3	50.50	50.30	3	49,710	0.01%
2023/11/20	16	50.37	18.1	50.62	50.30	-2.1	49,228	0.00%
2023/11/17	11.1	49.94	55	49.70	49.75	-43.9	48,277	-0.09%
2023/11/16	0	0.00	1	48.85	48.80	-1	46,914	0.00%
2023/11/15	1	49.05	12	49.25	49.10	-11	46,783	-0.02%
2023/11/14	17	48.46	5	48.45	48.55	12	46,177	0.03%
2023/11/13	5	48.90	9	49.46	48.95	-4	46,405	-0.01%
2023/11/10	0	0.00	1	48.55	48.55	-1	46,824	0.00%
2023/11/09	12	48.19	6	48.64	48.60	6	46,765	0.01%
2023/11/08	33.4	48.71	0	0.00	48.50	33.4	46,739	0.07%
2023/11/07	3	48.90	4	49.03	49.40	-1	46,051	0.00%
2023/11/06	18.4	49.54	27.3	49.48	49.40	-8.9	46,152	-0.02%
2023/11/03	0	0.00	35.4	49.15	49.40	-35.4	45,578	-0.08%
2023/11/02	6	48.17	20.4	47.93	48.25	-14.4	45,131	-0.03%
2023/11/01	1	46.95	15	47.00	47.00	-14	44,734	-0.03%
2023/10/31	2	46.15	17	46.33	46.20	-15	44,740	-0.03%
2023/10/30	14.4	46.42	1	46.75	46.40	13.4	44,581	0.03%
2023/10/27	17	46.66	11	46.70	46.60	6	44,409	0.01%
2023/10/26	52.7	46.95	12	46.87	46.80	40.7	44,583	0.09%
2023/10/25	12	48.95	10.4	48.93	49.05	1.7	43,762	0.00%
2023/10/24	5.4	47.88	0.4	47.70	48.30	5	43,877	0.01%
2023/10/23	1	49.00	11	48.62	48.60	-10	43,335	-0.02%
2023/10/20	23	49.01	20.1	49.08	48.70	2.9	43,167	0.01%
2023/10/19	11.5	49.25	29.5	49.07	49.30	-18	42,417	-0.04%
2023/10/18	35	48.85	49.3	48.69	48.45	-14.3	42,333	-0.03%
2023/10/17	2	48.08	80.3	48.00	48.20	-78.3	41,632	-0.19%
2023/10/16	7	47.09	31.2	47.17	47.15	-24.2	40,684	-0.06%
2023/10/13	2	46.65	1	47.00	47.00	1	40,088	0.00%
2023/10/12	5	46.95	6	46.96	47.00	-1	40,182	0.00%
2023/10/11	10	46.00	57	46.43	46.90	-47	40,418	-0.12%
2023/10/06	1	45.10	1	45.20	45.20	0	39,960	0.00%
2023/10/05	0	0.00	3.3	44.96	45.15	-3.3	40,703	-0.01%
2023/10/04	16.1	44.24	0	0.00	44.10	16.1	40,473	0.04%
2023/10/03	0.3	45.50	1	45.55	45.25	-0.7	40,118	0.00%
2023/10/02	1	45.50	2.3	45.69	45.75	-1.3	40,401	0.00%
2023/09/28	0	0.00	9	44.96	45.20	-9	40,655	-0.02%
2023/09/27	25.2	44.32	15	44.20	44.40	10.2	40,657	0.03%
2023/09/26	7.6	44.91	0	0.00	44.75	7.6	40,522	0.02%
2023/09/25	17.6	45.51	4	46.08	45.65	13.6	40,565	0.03%
2023/09/22	12	45.26	5	45.30	45.35	7	40,713	0.02%
2023/09/21	2.4	45.61	2.2	45.60	45.65	0.2	41,037	0.00%
2023/09/20	17	45.90	5	45.75	45.90	12	41,077	0.03%
2023/09/19	8.2	46.29	22	46.41	46.20	-13.8	42,706	-0.03%
2023/09/18	20.6	46.65	1	46.50	46.50	19.6	43,828	0.04%
2023/09/15	5.3	47.57	15	47.19	47.60	-9.7	44,489	-0.02%
2023/09/14	5	47.40	22	47.33	47.35	-17	44,912	-0.04%
2023/09/13	10.1	47.14	23.1	47.09	47.10	-13	45,178	-0.03%
2023/09/12	0.1	46.21	22	46.70	46.80	-21.9	45,848	-0.05%
2023/09/11	6	45.99	14	45.98	46.05	-8	46,517	-0.02%
2023/09/08	3.1	45.73	0	0.00	45.70	3.1	46,937	0.01%
2023/09/07	2.2	45.85	13.5	46.09	45.75	-11.3	47,520	-0.02%
2023/09/06	3	46.62	9.1	46.82	46.70	-6.1	47,631	-0.01%
2023/09/05	14	46.34	13	46.38	46.55	1	47,864	0.00%
2023/09/04	3	46.05	0	0.00	46.00	3	47,972	0.01%
2023/09/01	13	45.81	4.3	45.97	45.95	8.7	48,286	0.02%
2023/08/31	25.8	46.20	24	45.86	45.50	1.8	48,367	0.00%
2023/08/30	5.5	46.05	46.4	46.10	46.40	-40.9	47,763	-0.09%
2023/08/29	7	45.23	4	45.31	45.30	3	47,760	0.01%
2023/08/28	23	45.10	53.1	45.25	44.80	-30.1	48,065	-0.06%
2023/08/25	69	43.79	0	0.00	43.50	69	48,382	0.14%
2023/08/24	0	0.00	24	44.05	44.35	-24	48,687	-0.05%
2023/08/23	10	43.24	3	43.38	43.40	7	49,413	0.01%
2023/08/21	1	43.55	0	0.00	43.65	1	51,292	0.00%
2023/08/18	9.2	43.88	37	44.05	43.80	-27.8	51,363	-0.05%
2023/08/17	13	42.83	17	43.14	43.60	-4	51,423	-0.01%
2023/08/16	56.5	43.98	0	0.00	43.75	56.5	51,756	0.11%
2023/08/15	15	45.18	1	45.35	45.45	14	51,372	0.03%
2023/08/14	6	44.98	0	0.00	45.00	6	51,747	0.01%
2023/08/11	2	45.55	5	45.49	45.35	-3	51,960	-0.01%
2023/08/10	25	45.18	1	45.25	45.15	24	52,309	0.05%
2023/08/09	3	45.52	31	45.57	45.60	-28	52,419	-0.05%
2023/08/08	46	46.06	2	45.65	45.55	44	52,596	0.08%
2023/08/07	7	46.46	10	46.52	46.40	-3	52,111	-0.01%
2023/08/04	12	46.26	1	46.50	46.50	11	52,100	0.02%
2023/08/02	10	46.63	18	46.87	46.65	-8	51,910	-0.02%
2023/08/01	6	46.93	0	0.00	47.00	6	51,793	0.01%
2023/07/31	23	47.11	9	46.89	47.00	14	51,742	0.03%
2023/07/28	10	47.05	16	47.07	47.05	-6	51,299	-0.01%
2023/07/27	30.2	46.40	19.3	46.08	46.15	10.9	50,951	0.02%
2023/07/26	6.5	45.42	1	45.70	45.10	5.5	50,457	0.01%
2023/07/25	6	45.69	7	45.49	45.65	-1	50,792	0.00%
2023/07/24	25	45.19	12	45.31	45.05	13	51,237	0.03%
2023/07/21	17.1	44.99	22	44.95	45.20	-4.9	51,512	-0.01%
2023/07/20	62.1	46.32	11	46.24	46.10	51.1	50,891	0.10%
2023/07/19	17.5	47.83	2	47.55	47.50	15.5	50,217	0.03%
2023/07/18	24	48.21	3	48.40	48.20	21	50,068	0.04%
2023/07/17	14	48.26	10	48.16	48.45	4	50,269	0.01%
2023/07/14	6	48.29	3.8	48.40	48.25	2.2	50,198	0.00%
2023/07/13	24.5	47.78	11	47.80	47.50	13.5	49,948	0.03%
2023/07/12	12.7	47.69	28	47.65	47.75	-15.3	49,589	-0.03%
2023/07/11	5.1	48.32	0	0.00	48.50	5.1	49,285	0.01%
2023/07/10	27	48.12	0.2	48.35	48.10	26.8	49,409	0.05%
2023/07/07	32	48.49	7	48.62	48.35	25	49,440	0.05%
2023/07/06	6.1	48.22	16	48.17	48.15	-9.9	49,485	-0.02%
2023/07/05	2.2	48.47	0	0.00	48.35	2.2	49,102	0.00%
2023/07/04	10	48.70	11	48.60	48.80	-1	48,930	0.00%
2023/07/03	53.5	48.90	14	48.44	48.25	39.5	48,882	0.08%
2023/06/30	10.2	48.21	42	48.22	48.50	-31.8	48,650	-0.07%
2023/06/29	13	48.74	7	48.59	48.50	6	48,579	0.01%
2023/06/28	7	49.28	58	49.34	49.10	-51	48,786	-0.10%
2023/06/27	25.5	49.57	4	49.50	49.05	21.5	49,055	0.04%
2023/06/26	30.2	53.48	9.3	53.32	53.30	20.9	47,546	0.04%
2023/06/21	54.5	53.53	2	53.45	53.90	52.5	46,775	0.11%
2023/06/20	17.2	53.79	30	53.70	53.70	-12.8	46,307	-0.03%
2023/06/19	2.2	53.98	6.9	53.92	53.80	-4.7	46,071	-0.01%
2023/06/16	16.5	53.67	20	53.78	54.50	-3.5	46,110	-0.01%
2023/06/15	10	53.90	36.5	54.23	54.50	-26.5	45,776	-0.06%
2023/06/14	11.2	53.37	19	53.49	53.50	-7.8	46,053	-0.02%
2023/06/13	1.2	53.28	55.2	53.14	53.20	-54	45,842	-0.12%
2023/06/12	35	52.40	15	52.43	52.60	20	45,704	0.04%
2023/06/09	16	52.14	11.5	52.12	52.30	4.5	46,070	0.01%
2023/06/08	8	51.63	10	51.57	51.50	-2	46,038	0.00%
2023/06/07	26	51.38	13	51.36	51.30	13	46,155	0.03%
2023/06/06	7	50.53	10	50.62	50.50	-3	47,160	-0.01%
2023/06/05	4	50.98	0	0.00	50.90	4	47,397	0.01%
2023/06/02	16	51.14	24	51.16	51.40	-8	47,651	-0.02%
2023/06/01	9	50.62	13	50.72	50.80	-4	47,768	-0.01%
2023/05/31	2	51.25	18.5	51.47	51.80	-16.5	47,455	-0.03%
2023/05/30	1	50.70	29.7	51.51	51.60	-28.7	46,410	-0.06%
2023/05/29	19	52.32	47.1	51.68	51.20	-28.1	47,045	-0.06%
2023/05/26	50.5	50.02	53.1	50.24	50.40	-2.6	46,757	-0.01%
2023/05/25	11.3	49.26	1	48.90	48.90	10.3	45,807	0.02%
2023/05/24	2.1	48.98	0	0.00	49.15	2.1	45,945	0.00%
2023/05/23	11	48.92	1	49.10	48.90	10	45,974	0.02%
2023/05/22	39.1	48.87	1	48.90	48.90	38.1	46,090	0.08%
2023/05/19	6.1	49.85	3	50.17	50.00	3.1	45,463	0.01%
2023/05/18	0	0.00	10.5	50.08	50.20	-10.5	45,500	-0.02%
2023/05/17	3	48.90	6	49.02	49.25	-3	45,719	-0.01%
2023/05/16	0	0.00	1	48.65	48.80	-1	45,591	0.00%
2023/05/15	22.2	48.27	9	48.10	48.10	13.2	45,954	0.03%
2023/05/12	11	49.33	10	49.18	48.70	1	46,241	0.00%
2023/05/11	11	49.33	10	49.18	49.20	1	46,538	0.00%
2023/05/09	1	49.85	0	0.00	49.95	1	48,103	0.00%
2023/05/08	6	50.28	4.3	50.20	50.00	1.7	48,795	0.00%
2023/05/05	2	49.80	0.1	49.65	49.60	1.9	49,380	0.00%
2023/05/04	1	49.45	1	49.60	49.65	0	50,924	0.00%
2023/05/03	1	49.55	10.2	49.60	49.95	-9.2	52,390	-0.02%
2023/05/02	0	0.00	4	49.78	49.85	-4	54,196	-0.01%
2023/04/28	10.2	49.38	3	49.55	49.10	7.2	58,002	0.01%
2023/04/27	3	48.93	1.4	49.07	48.85	1.7	59,081	0.00%
2023/04/26	4.4	48.15	3	48.00	48.40	1.4	59,163	0.00%
2023/04/25	14.8	48.79	8.1	48.73	48.50	6.7	59,177	0.01%
2023/04/24	18.7	49.60	1	49.65	49.60	17.7	59,153	0.03%
2023/04/21	21	50.46	18	50.51	50.10	3	59,515	0.01%
2023/04/20	4	50.90	3	50.70	50.70	1	60,371	0.00%
2023/04/19	32	51.38	17	51.40	51.20	15	61,721	0.02%
2023/04/18	5	52.10	9	52.42	52.10	-4	61,911	-0.01%
2023/04/17	1	51.80	4	51.65	52.00	-3	61,725	0.00%
2023/04/14	12.1	51.44	1	51.50	51.30	11.1	61,602	0.02%
2023/04/13	3	51.50	1	52.10	51.60	2	61,446	0.00%
2023/04/12	2	51.90	5	52.04	52.10	-3	61,319	0.00%
2023/04/11	12	51.49	2	51.65	51.60	10	61,273	0.02%
2023/04/10	1	52.20	1	52.20	52.10	0	61,424	0.00%
2023/04/07	2	52.60	0	0.00	52.40	2	61,520	0.00%
2023/04/06	0	0.00	1	52.80	52.80	-1	61,606	0.00%
2023/03/31	1	52.90	10	52.84	52.90	-9	61,721	-0.01%
2023/03/30	0	0.00	6.4	52.17	52.10	-6.4	61,947	-0.01%
2023/03/29	14.3	51.74	3	51.20	51.50	11.3	62,236	0.02%
2023/03/28	4	52.30	2	52.30	52.20	2	62,542	0.00%
2023/03/27	6.1	52.47	2	53.00	53.00	4.1	63,106	0.01%
2023/03/24	31	53.08	32	52.73	53.10	-1	64,133	0.00%
2023/03/23	4	52.83	6.4	53.20	53.30	-2.4	64,055	0.00%
2023/03/22	8	53.10	15.2	53.29	53.50	-7.2	63,972	-0.01%
2023/03/21	4	52.68	1	53.50	52.80	3	64,010	0.00%
2023/03/20	1	52.90	2	53.35	53.20	-1	63,684	0.00%
2023/03/17	1	52.60	40	53.01	53.20	-39	63,549	-0.06%
2023/03/16	1	51.40	11	51.76	52.00	-10	63,275	-0.02%
2023/03/15	3	51.53	21	51.71	51.70	-18	63,887	-0.03%
2023/03/14	41.3	51.23	0	0.00	50.70	41.3	63,660	0.06%
2023/03/13	1	51.80	14	52.06	52.50	-13	63,199	-0.02%
2023/03/10	12	51.95	4	51.90	52.00	8	63,256	0.01%
2023/03/09	18	52.86	36	53.02	52.50	-18	63,730	-0.03%
2023/03/08	0	52.00	6.5	51.92	52.10	-6.5	63,064	-0.01%
2023/03/07	9	51.39	3	51.63	51.60	6	63,213	0.01%
2023/03/06	2.5	51.91	13	51.88	51.90	-10.5	63,796	-0.02%
2023/03/03	3	51.33	22	51.42	51.30	-19	63,470	-0.03%
2023/03/02	5	50.90	4.2	50.89	50.70	0.8	63,498	0.00%
2023/03/01	3	50.77	5	50.74	51.30	-2	63,593	0.00%
2023/02/24	8	50.27	3	50.20	49.95	5	63,125	0.01%
2023/02/23	21	50.09	8	50.38	50.20	13	62,749	0.02%
2023/02/22	9	49.53	2	49.60	49.55	7	62,829	0.01%
2023/02/21	3	50.50	6	50.58	50.60	-3	63,543	0.00%
2023/02/20	3	50.30	13	50.52	50.50	-10	65,229	-0.02%
2023/02/17	4	49.61	3	49.92	50.00	1	67,684	0.00%
2023/02/16	2	50.05	4	50.43	50.10	-2	69,167	0.00%
2023/02/15	1	49.90	4	50.05	49.90	-3	71,420	0.00%
2023/02/14	3	50.40	12	50.41	50.40	-9	71,578	-0.01%
2023/02/13	11	49.49	9	49.66	49.75	2	72,621	0.00%
2023/02/10	0	0.00	13	50.75	50.80	-13	72,705	-0.02%
2023/02/09	13	50.74	9	50.64	50.50	4	72,930	0.01%
2023/02/08	2	50.20	40	50.32	50.50	-38	72,529	-0.05%
2023/02/07	6	49.18	24	49.00	49.15	-18	71,599	-0.03%
2023/02/06	6	49.43	21	49.57	49.05	-15	71,350	-0.02%
2023/02/03	1	50.10	26	50.12	50.10	-25	70,869	-0.04%
2023/02/02	0	0.00	49.2	50.23	50.40	-49.2	70,674	-0.07%
2023/02/01	7	49.27	79	49.43	49.25	-72	69,674	-0.10%
2023/01/31	9	48.38	32	48.63	48.80	-23	69,277	-0.03%
2023/01/30	4	48.31	121.8	48.21	48.80	-117.8	68,718	-0.17%	大賣/鉅額交易
2023/01/17	8	45.42	83.1	45.80	45.95	-75.1	65,912	-0.11%
2023/01/16	7	44.77	11	44.98	44.90	-4	65,567	-0.01%
2023/01/13	3	45.47	19.5	45.49	45.40	-16.5	65,969	-0.03%
2023/01/12	0	0.00	9	45.35	45.15	-9	66,748	-0.01%
2023/01/11	2	45.15	24.2	45.24	45.15	-22.2	66,958	-0.03%
2023/01/10	1	44.50	25.5	44.88	45.00	-24.5	66,886	-0.04%
2023/01/09	3	44.22	78.2	43.97	44.50	-75.2	66,611	-0.11%
2023/01/06	3	42.33	19	42.01	42.40	-16	66,566	-0.02%
2023/01/05	25	41.35	18	41.22	41.25	7	66,827	0.01%
2023/01/04	4	41.35	7	41.51	41.05	-3	67,740	0.00%
2023/01/03	10	40.48	44	40.99	41.40	-34	68,970	-0.05%
2022/12/30	16	40.93	12	40.98	40.70	4	69,173	0.01%
2022/12/29	7.2	40.37	12	40.60	40.75	-4.8	69,611	-0.01%
2022/12/28	55	41.00	0	0.00	40.80	55	70,633	0.08%
2022/12/27	1	42.10	18	42.36	41.85	-17	71,055	-0.02%
2022/12/26	3	41.88	2	41.85	41.90	1	71,628	0.00%
2022/12/23	19	41.90	4.1	41.98	41.95	14.9	72,605	0.02%
2022/12/22	6	42.78	21	42.91	42.85	-15	72,816	-0.02%
2022/12/21	19.1	41.99	3	42.20	42.00	16.1	73,160	0.02%
2022/12/20	27.5	42.17	18	42.61	41.85	9.5	72,984	0.01%
2022/12/19	57.3	43.10	2	42.95	42.95	55.3	72,774	0.08%
2022/12/16	14.1	43.06	18.2	43.78	44.30	-4.1	72,147	-0.01%
2022/12/15	10	43.99	6	44.15	44.25	4	71,487	0.01%
2022/12/14	11	44.41	22	44.26	44.45	-11	71,689	-0.02%
2022/12/13	1.2	43.94	26	44.03	43.80	-24.8	71,500	-0.03%
2022/12/12	13.1	43.15	4	43.39	43.50	9.1	71,117	0.01%
2022/12/09	24	43.21	17	43.48	43.50	7	71,659	0.01%
2022/12/08	39.5	42.85	20	43.10	42.50	19.5	71,457	0.03%
2022/12/07	27.3	43.91	8	44.38	43.65	19.3	71,083	0.03%
2022/12/06	8.3	44.65	0.1	45.15	44.50	8.3	70,474	0.01%
2022/12/05	5	45.68	1.2	45.83	45.40	3.8	70,948	0.01%
2022/12/02	8.1	45.22	12	45.33	45.50	-3.9	71,065	-0.01%
2022/12/01	20.7	46.06	26	46.47	45.60	-5.3	71,111	-0.01%
2022/11/30	9.2	44.74	18.5	45.06	45.80	-9.4	70,516	-0.01%
2022/11/29	28	44.21	4	44.15	44.65	24	70,966	0.03%
2022/11/28	52.3	44.50	1	44.60	44.40	51.3	70,825	0.07%
2022/11/25	6.2	45.92	3	45.93	45.80	3.2	70,190	0.00%
2022/11/24	7.2	45.89	3	46.12	46.20	4.2	70,411	0.01%
2022/11/23	2	46.30	8.1	46.29	46.10	-6.1	70,364	-0.01%
2022/11/22	22	46.04	19	46.02	46.10	3	70,899	0.00%
2022/11/21	7.2	45.59	2	45.85	45.65	5.2	70,507	0.01%
2022/11/18	6	45.76	11.1	46.31	45.60	-5.1	70,432	-0.01%
2022/11/17	17	44.68	55	44.96	45.60	-38	69,792	-0.05%
2022/11/16	35.2	45.47	17	45.49	45.25	18.1	69,233	0.03%
2022/11/15	50.1	45.96	108.5	46.10	46.60	-58.5	67,956	-0.09%	大賣/
2022/11/14	41	44.58	65.8	44.75	44.90	-24.8	65,288	-0.04%
2022/11/11	12	44.57	127	44.34	44.00	-115	63,764	-0.18%	大賣/鉅額交易
2022/11/10	4	41.06	19	41.41	41.65	-15	61,345	-0.02%
2022/11/09	6	41.30	62	41.18	41.45	-56	61,188	-0.09%
2022/11/08	6.2	40.27	16	40.18	40.15	-9.8	60,949	-0.02%
2022/11/07	0	0.00	33	39.92	40.05	-33	61,076	-0.05%
2022/11/04	13.9	38.74	12	38.97	38.90	1.8	61,185	0.00%
2022/11/03	16.2	38.94	0	0.00	39.00	16.2	61,675	0.03%
2022/11/02	1.1	39.24	45	39.26	39.35	-43.9	62,032	-0.07%
2022/11/01	5.3	38.87	10	39.25	39.05	-4.7	62,539	-0.01%
2022/10/31	6	39.28	35	39.13	39.10	-29	64,566	-0.04%
2022/10/28	12.1	38.38	0	0.00	38.30	12.1	64,934	0.02%
2022/10/27	2	37.95	7.2	38.92	39.25	-5.2	64,783	-0.01%
2022/10/26	22.3	38.50	15	38.53	38.10	7.3	64,467	0.01%
2022/10/25	45	39.64	61.1	39.85	39.45	-16.1	63,463	-0.03%
2022/10/24	18.1	39.85	17	40.50	39.40	1.1	63,758	0.00%
2022/10/21	11.1	39.34	15	39.72	39.05	-3.9	64,517	-0.01%
2022/10/20	8.1	38.76	19.2	38.83	39.50	-11.1	64,802	-0.02%
2022/10/19	13	38.35	20	38.66	38.20	-7	65,570	-0.01%
2022/10/18	0	0.00	10.1	38.51	38.25	-10.1	66,109	-0.02%
2022/10/17	23.1	37.62	15.1	37.62	37.75	8	66,884	0.01%
2022/10/14	61	38.48	33.2	38.31	38.70	27.9	67,924	0.04%
2022/10/13	6	36.58	18.6	36.44	36.40	-12.6	67,231	-0.02%
2022/10/12	6.1	35.95	49	36.16	36.70	-42.9	66,889	-0.06%
2022/10/11	78.8	35.82	20	35.71	35.40	58.8	67,061	0.09%
2022/10/07	26	38.18	7	38.46	38.05	19	66,992	0.03%
2022/10/06	0	0.00	18.6	38.77	38.95	-18.6	67,981	-0.03%
2022/10/05	7	38.61	16	38.55	38.30	-9	68,905	-0.01%
2022/10/04	4	36.98	63	37.08	37.70	-59	69,360	-0.09%
2022/10/03	10	35.32	1	35.30	35.35	9	69,391	0.01%
2022/09/30	35.2	35.52	28	35.57	35.75	7.2	70,286	0.01%
2022/09/29	21	36.55	9.7	37.00	36.55	11.3	71,755	0.02%
2022/09/28	29	36.75	3	36.73	36.20	26	72,673	0.04%
2022/09/27	19	37.16	27	37.18	37.30	-8	72,864	-0.01%
2022/09/26	19.6	37.25	33	37.22	36.85	-13.4	73,987	-0.02%
2022/09/23	29.4	38.49	42	38.44	38.30	-12.6	75,116	-0.02%
2022/09/22	36	38.81	4	38.95	38.75	32	76,345	0.04%
2022/09/21	37	39.61	21	39.45	39.60	16	76,558	0.02%
2022/09/20	19	39.99	24	40.11	40.15	-5	76,660	-0.01%
2022/09/19	24	39.84	1	40.00	39.95	23	77,520	0.03%
2022/09/16	55	40.09	8	40.14	39.95	47	78,625	0.06%
2022/09/15	2	40.50	20	40.53	40.40	-18	81,067	-0.02%
2022/09/14	10	39.94	5	40.07	40.15	5	83,675	0.01%
2022/09/13	12	40.60	22	40.65	40.75	-10	84,943	-0.01%
2022/09/12	17.5	40.28	79	40.37	40.15	-61.5	86,336	-0.07%
2022/09/08	42	39.33	13	39.41	39.30	29	87,719	0.03%
2022/09/07	27	39.31	3	39.38	39.20	24	88,067	0.03%
2022/09/06	13	39.85	18	39.97	39.95	-5	88,113	-0.01%
2022/09/05	37	39.57	37	39.54	39.80	0	88,579	0.00%
2022/09/02	11	40.56	7	40.56	40.50	4	88,449	0.00%
2022/09/01	4.5	40.48	17	40.55	40.45	-12.5	88,335	-0.01%
2022/08/31	5	41.00	19	40.69	41.10	-14	88,321	-0.02%
2022/08/30	8	40.41	3	40.28	40.40	5	88,719	0.01%
2022/08/29	42	39.75	1	39.35	39.95	41	89,126	0.05%
2022/08/26	4	41.59	31	41.92	41.30	-27	89,332	-0.03%
2022/08/25	0	0.00	4	41.39	41.40	-4	89,453	0.00%
2022/08/24	29	41.02	10	41.17	40.90	19	89,728	0.02%
2022/08/23	52.5	40.91	1	40.85	40.80	51.5	90,635	0.06%
2022/08/22	65	42.02	9	42.02	41.85	56	90,560	0.06%
2022/08/19	19	42.97	6	43.07	43.00	13	90,409	0.01%
2022/08/18	17	42.26	1	42.50	42.50	16	90,486	0.02%
2022/08/17	18	42.86	6	42.93	42.85	12	90,822	0.01%
2022/08/16	29.4	42.99	13	43.09	43.05	16.4	91,227	0.02%
2022/08/15	7.1	43.35	48	43.33	43.50	-40.9	91,178	-0.04%
2022/08/12	19	42.29	19.4	42.25	42.35	-0.4	90,654	0.00%
2022/08/11	20.5	41.80	74	41.69	41.70	-53.5	90,916	-0.06%
2022/08/10	68	40.25	17	40.29	40.30	51	91,136	0.06%
2022/08/09	59	40.70	30	41.17	41.05	29	91,634	0.03%
2022/08/08	21	41.25	13	41.28	41.05	8	92,554	0.01%
2022/08/05	6	41.03	66.2	41.56	42.15	-60.2	92,613	-0.06%
2022/08/04	8	39.88	13	39.79	40.00	-5	91,184	-0.01%
2022/08/03	11	39.15	15	39.20	39.30	-4	91,270	0.00%
2022/08/02	23.5	39.18	1	39.20	39.10	22.5	91,943	0.02%
2022/08/01	2	39.93	1	40.15	40.30	1	91,812	0.00%
2022/07/29	6	39.58	41	39.91	40.15	-35	92,473	-0.04%
2022/07/28	27.6	39.91	17	39.70	38.80	10.6	92,385	0.01%
2022/07/27	29	38.96	15	39.14	39.45	14	90,963	0.02%
2022/07/26	61.1	38.81	8	38.66	38.60	53.1	90,552	0.06%
2022/07/25	34.5	40.76	6	40.65	40.50	28.5	90,980	0.03%
2022/07/22	15	42.53	25	42.23	42.45	-10	93,192	-0.01%
2022/07/21	28.1	41.91	90.1	42.34	42.80	-62	93,101	-0.07%
2022/07/20	3	40.63	25.1	40.83	40.75	-22.1	91,669	-0.02%
2022/07/19	26	39.96	16	39.73	39.90	10	92,241	0.01%
2022/07/18	12	39.88	25.1	39.94	40.00	-13.1	92,149	-0.01%
2022/07/15	7	38.94	13.7	39.15	38.95	-6.7	91,532	-0.01%
2022/07/14	30.2	38.40	19	38.66	38.80	11.2	91,037	0.01%
2022/07/13	39	38.57	17.1	38.43	38.05	21.9	90,434	0.02%
2022/07/12	32.4	37.28	13	37.23	36.75	19.4	89,725	0.02%
2022/07/11	25.6	38.96	8	38.78	38.60	17.6	89,168	0.02%
2022/07/08	21.1	40.19	21	40.33	39.70	0.1	88,916	0.00%
2022/07/07	30.2	39.34	31	38.83	39.85	-0.8	88,585	0.00%
2022/07/06	22.3	38.03	15	37.95	37.15	7.3	88,243	0.01%
2022/07/05	28.1	38.65	18	39.10	38.90	10.1	89,430	0.01%
2022/07/04	6.1	37.99	15.1	38.00	38.15	-8.9	89,550	-0.01%
2022/07/01	28.4	38.82	15	38.87	38.05	13.4	89,547	0.01%
2022/06/30	39	39.51	12	39.32	39.15	27	89,460	0.03%
2022/06/29	14.3	41.00	9	40.88	40.90	5.3	88,865	0.01%
2022/06/28	18.1	42.26	1	42.40	41.85	17.1	88,530	0.02%
2022/06/27	6	42.68	14	42.83	42.90	-8	88,711	-0.01%
2022/06/24	11	42.21	15	42.28	41.60	-4	87,878	0.00%
2022/06/23	56.3	42.05	32	42.36	42.00	24.3	86,915	0.03%
2022/06/22	61.2	44.93	54	45.89	44.10	7.2	84,205	0.01%
2022/06/21	41	48.34	11	48.70	49.30	30	81,708	0.04%
2022/06/20	26.1	48.13	12	48.50	48.05	14.1	80,592	0.02%
2022/06/17	39	47.67	6	47.58	47.65	33	79,352	0.04%
2022/06/16	15	49.76	10	49.97	49.10	5	77,670	0.01%
2022/06/15	7	49.91	21	50.16	49.65	-14	77,684	-0.02%
2022/06/14	9.6	49.32	1	49.30	49.60	8.6	78,463	0.01%
2022/06/13	28.5	50.08	4	50.08	50.00	24.5	78,730	0.03%
2022/06/10	10	51.11	1	51.40	51.20	9	79,342	0.01%
2022/06/09	9	51.91	0	0.00	51.80	9	79,621	0.01%
2022/06/08	12	52.41	55	52.31	52.40	-43	79,745	-0.05%
2022/06/07	6	51.72	1	51.90	51.70	5	80,178	0.01%
2022/06/06	5	51.56	23	51.69	52.00	-18	80,800	-0.02%
2022/06/02	8	50.70	11	50.63	50.70	-3	82,277	0.00%
2022/06/01	11	51.29	6	51.32	51.20	5	83,240	0.01%
2022/05/31	0	0.00	32.2	51.17	51.40	-32.2	83,107	-0.04%
2022/05/30	26	50.98	17	50.82	51.00	9	82,373	0.01%
2022/05/27	7.5	50.08	17	50.11	50.20	-9.5	82,395	-0.01%
2022/05/26	9	49.42	15	49.69	49.40	-6	83,611	-0.01%
2022/05/25	19	48.99	5	49.45	49.35	14	84,752	0.02%
2022/05/24	27.2	49.70	15.1	49.50	49.00	12.1	85,590	0.01%
2022/05/23	3	50.17	23	50.90	50.30	-20	85,351	-0.02%
2022/05/20	13	50.80	73.9	50.80	50.70	-60.9	86,363	-0.07%
2022/05/19	29.3	50.06	15	50.31	50.80	14.3	86,734	0.02%
2022/05/18	71	51.09	76.3	50.99	50.90	-5.3	86,647	-0.01%
2022/05/17	62	50.13	29.6	50.12	50.10	32.5	86,184	0.04%
2022/05/16	7.1	49.69	38	49.88	49.45	-30.9	86,198	-0.04%
2022/05/13	19	48.76	44.4	48.79	48.85	-25.4	85,992	-0.03%
2022/05/12	43	48.20	34	47.88	47.80	9	87,419	0.01%
2022/05/11	29	48.54	17	48.85	48.65	12	87,657	0.01%
2022/05/10	9.3	48.45	26	48.13	48.90	-16.7	88,248	-0.02%
2022/05/09	26.4	48.49	43	48.31	47.90	-16.6	88,567	-0.02%
2022/05/06	16	48.04	17.2	48.26	48.55	-1.2	89,932	0.00%
2022/05/05	24	49.37	57	49.33	49.10	-33	93,602	-0.04%
2022/05/04	11	47.57	28	47.67	48.30	-17	98,533	-0.02%
2022/05/03	59	47.59	28	47.42	47.25	31	99,622	0.03%
2022/04/29	45	48.67	58.1	48.85	47.80	-13.1	99,961	-0.01%
2022/04/28	38	47.34	108.4	47.49	48.50	-70.4	98,239	-0.07%	大賣/
2022/04/27	49.5	44.07	8	43.94	44.40	41.5	95,338	0.04%
2022/04/26	5	45.64	30	45.75	45.75	-25	94,848	-0.03%
2022/04/25	71.2	45.74	27.3	45.53	45.50	43.9	95,604	0.05%
2022/04/22	8.1	47.36	15	47.40	47.65	-6.9	96,363	-0.01%
2022/04/21	20	47.94	19.1	48.12	48.05	0.9	97,160	0.00%
2022/04/20	23	47.25	14.2	47.49	47.65	8.8	98,134	0.01%
2022/04/19	32	46.96	13	46.88	46.65	19	98,307	0.02%
2022/04/18	32.3	46.42	110	46.36	46.20	-77.7	97,878	-0.08%	大賣/
2022/04/15	32.6	47.16	10	47.06	47.05	22.6	98,290	0.02%
2022/04/14	16	48.43	11	48.32	48.25	5	98,468	0.01%
2022/04/13	4	48.18	17	48.08	48.50	-13	98,752	-0.01%
2022/04/12	87.2	47.35	9	47.54	47.30	78.2	98,609	0.08%
2022/04/11	142.8	48.80	30	48.50	48.20	112.8	98,012	0.12%	大買/鉅額交易
2022/04/08	36	50.08	1	50.00	50.00	35	97,134	0.04%
2022/04/07	116	50.27	15	50.22	50.00	101	96,408	0.10%	大買/鉅額交易
2022/04/06	104	51.18	15	51.02	51.10	89	95,398	0.09%	大買/
2022/04/01	43	52.68	21	52.83	52.90	22	94,556	0.02%
2022/03/31	23	53.92	1	54.00	54.00	22	93,922	0.02%
2022/03/30	8	54.28	30	54.32	54.50	-22	94,372	-0.02%
2022/03/29	2	53.80	29	53.76	53.70	-27	94,424	-0.03%
2022/03/28	15	53.29	2.1	53.04	53.60	12.9	95,144	0.01%
2022/03/25	5	53.38	18	53.34	53.30	-13	95,747	-0.01%
2022/03/24	40	53.04	3	53.13	53.20	37	96,111	0.04%
2022/03/23	14	53.79	25	53.70	53.80	-11	96,730	-0.01%
2022/03/22	3	53.37	2	53.25	53.50	1	97,970	0.00%
2022/03/21	5	53.44	11	53.51	53.50	-6	98,729	-0.01%
2022/03/18	13	52.65	15	52.75	52.80	-2	99,612	0.00%
2022/03/17	18	52.47	74	52.49	52.60	-56	100,265	-0.06%
2022/03/16	33.7	50.68	17	50.43	50.80	16.7	100,993	0.02%
2022/03/15	91.1	50.68	7	50.53	50.40	84.1	104,354	0.08%
2022/03/14	18	52.33	11	52.20	52.50	7	104,810	0.01%
2022/03/11	12.5	52.58	6	52.55	52.50	6.5	106,404	0.01%
2022/03/10	44	53.26	26	53.37	52.80	18	107,873	0.02%
2022/03/09	8	51.29	33	51.10	51.80	-25	109,326	-0.02%
2022/03/08	79.3	50.14	31.1	50.15	49.70	48.2	112,854	0.04%
2022/03/07	73.6	51.84	21	51.62	51.60	52.6	114,389	0.05%
2022/03/04	5	53.48	7	53.51	53.40	-2	117,232	0.00%
2022/03/03	10.5	54.10	26	54.20	54.20	-15.5	118,331	-0.01%
2022/03/02	21	53.28	2	53.25	53.60	19	120,587	0.02%
2022/03/01	8	53.89	42.2	53.88	54.10	-34.2	120,752	-0.03%
2022/02/25	48	52.23	11	52.42	52.10	37	120,352	0.03%
2022/02/24	49	52.17	28	52.28	51.80	21	120,837	0.02%
2022/02/23	23.1	53.24	3	53.23	53.60	20.1	121,597	0.02%
2022/02/22	42.2	52.76	19	52.77	52.80	23.2	126,806	0.02%
2022/02/21	18.2	53.75	10	53.92	53.80	8.2	126,322	0.01%
2022/02/18	41	53.68	7	53.63	53.70	34	126,895	0.03%
2022/02/17	6	54.60	4.2	54.22	54.40	1.8	126,777	0.00%
2022/02/16	10	54.36	6	54.60	54.10	4	126,890	0.00%
2022/02/15	16	53.83	9	53.96	53.50	7	127,190	0.01%
2022/02/14	75.9	53.31	69	53.18	53.00	6.9	127,322	0.01%
2022/02/11	21	55.70	9	55.42	55.40	12	126,776	0.01%
2022/02/10	47	56.03	29.5	55.77	55.80	17.5	129,190	0.01%
2022/02/09	21.1	56.15	37	56.19	56.00	-15.9	130,748	-0.01%
2022/02/08	62	55.00	28	55.33	55.40	34	132,126	0.03%
2022/02/07	122.4	54.86	93	54.62	54.50	29.4	130,968	0.02%	大買/
2022/01/26	240.8	57.70	60	57.42	57.30	180.8	127,475	0.14%	大買/鉅額交易
2022/01/25	67	61.71	25	61.70	61.50	42	124,078	0.03%
2022/01/24	40.3	62.01	9	62.16	62.60	31.3	124,167	0.03%
2022/01/21	62.7	62.87	33	62.76	62.80	29.7	126,229	0.02%
2022/01/20	36	63.29	5	63.34	63.50	31	129,388	0.02%
2022/01/19	11.1	63.07	6	63.27	62.80	5.1	131,783	0.00%
2022/01/18	21.1	64.70	23	64.51	63.80	-1.9	133,513	0.00%
2022/01/17	1.3	63.37	77	63.97	64.30	-75.7	133,934	-0.06%
2022/01/14	16	62.82	10	62.55	62.70	6	133,076	0.00%
2022/01/13	5.1	63.30	25	63.08	63.30	-19.9	133,727	-0.01%
2022/01/12	18	62.08	4	62.28	61.90	14	134,300	0.01%
2022/01/11	14.1	62.12	21	62.10	62.10	-6.9	134,797	-0.01%
2022/01/10	70.3	62.05	13	62.15	62.10	57.3	136,056	0.04%
2022/01/07	53.5	62.84	5	63.26	62.60	48.5	138,016	0.04%
2022/01/06	20	62.59	0	0.00	62.70	20	138,342	0.01%
2022/01/05	21	63.26	25	63.58	63.10	-4	140,803	0.00%
2022/01/04	32	63.18	15	63.29	63.00	17	142,125	0.01%
2022/01/03	52.3	63.58	3	64.07	63.40	49.3	142,150	0.03%
2021/12/30	0	0.00	13	64.95	65.00	-13	142,670	-0.01%
2021/12/29	11	65.07	20	65.06	65.00	-9	144,067	-0.01%
2021/12/28	4	64.90	47.2	64.91	64.70	-43.2	146,351	-0.03%
2021/12/27	20.2	64.48	4	64.50	64.30	16.2	147,205	0.01%
2021/12/24	1	64.70	15	64.48	64.30	-14	148,817	-0.01%
2021/12/23	2	64.10	20	64.17	63.90	-18	149,574	-0.01%
2021/12/22	16	63.59	27	63.74	63.70	-11	152,017	-0.01%
2021/12/21	52	63.06	6	63.03	62.90	46	151,982	0.03%
2021/12/20	24.2	62.20	3	62.30	62.20	21.2	152,255	0.01%
2021/12/17	14	62.41	2	62.50	62.30	12	153,319	0.01%
2021/12/16	26	63.45	21	63.59	63.00	5	153,838	0.00%
2021/12/15	11.3	62.71	9	62.74	62.70	2.3	154,296	0.00%
2021/12/14	26.3	62.17	8	61.98	62.40	18.3	155,547	0.01%
2021/12/13	31.4	63.21	54.2	63.27	62.80	-22.8	156,171	-0.01%
2021/12/10	76.1	63.30	34	63.20	63.50	42.1	156,163	0.03%
2021/12/09	147.8	64.79	43	64.59	64.00	104.8	156,279	0.07%	大買/鉅額交易
2021/12/08	28	67.29	47	67.54	66.50	-19	154,290	-0.01%
2021/12/07	61.3	66.53	68	66.57	66.50	-6.7	155,413	0.00%
2021/12/06	49	67.30	27	67.41	67.30	22	157,496	0.01%
2021/12/03	24	67.78	68	67.80	68.30	-44	161,427	-0.03%
2021/12/02	86.4	67.58	53	67.40	66.70	33.4	163,851	0.02%
2021/12/01	32	65.27	98.3	65.81	67.00	-66.3	168,400	-0.04%
2021/11/30	45.1	64.63	64.6	64.70	63.70	-19.5	174,492	-0.01%
2021/11/29	41	61.58	30	62.30	62.40	11	176,863	0.01%
2021/11/26	43	63.05	53	64.02	62.50	-10	179,329	-0.01%
2021/11/25	78.1	62.96	62	62.95	63.00	16.1	179,305	0.01%
2021/11/24	39.5	62.74	7	62.99	63.10	32.5	181,593	0.02%
2021/11/23	57	63.53	24.3	63.47	63.20	32.7	182,867	0.02%
2021/11/22	47	65.13	56	65.29	64.70	-9	184,922	0.00%
2021/11/19	5.6	64.91	134.6	65.11	65.10	-129	186,137	-0.07%	大賣/鉅額交易
2021/11/18	7.3	63.28	3	63.20	63.10	4.3	182,947	0.00%
2021/11/17	19	63.20	29	63.76	63.60	-10	184,279	-0.01%
2021/11/16	2	63.30	10	63.30	63.00	-8	184,786	0.00%
2021/11/15	13	63.45	5.1	63.22	63.40	7.9	186,481	0.00%
2021/11/12	17	63.22	29	63.27	62.60	-12	188,427	-0.01%
2021/11/11	32.2	62.47	19.5	62.45	62.20	12.7	189,154	0.01%
2021/11/10	25	63.27	24	63.23	63.10	1	189,715	0.00%
2021/11/09	50.3	64.16	95.1	63.91	63.10	-44.8	191,332	-0.02%
2021/11/08	38	61.67	80.3	61.94	62.50	-42.3	190,271	-0.02%
2021/11/05	33	60.11	141	60.09	60.40	-108	190,764	-0.06%	大賣/鉅額交易
2021/11/04	12.1	58.75	30	58.82	58.60	-17.9	192,895	-0.01%
2021/11/03	29	59.37	42	59.32	59.20	-13	195,092	-0.01%
2021/11/02	37	58.97	74	59.48	59.00	-37	199,333	-0.02%
2021/11/01	35.3	57.90	8	57.88	57.60	27.3	204,102	0.01%
2021/10/29	115.2	58.26	17	58.11	58.00	98.2	207,060	0.05%	大買/
2021/10/28	79	60.40	17	59.99	59.80	62	207,601	0.03%
2021/10/27	3.1	61.07	77.1	61.06	61.90	-74	208,713	-0.04%
2021/10/26	22	60.24	42	60.06	59.80	-20	216,764	-0.01%
2021/10/25	23.4	58.89	23	58.75	59.40	0.4	221,055	0.00%
2021/10/22	20	57.61	14	57.85	58.30	6	222,346	0.00%
2021/10/21	57	58.14	18	58.32	58.00	39	222,596	0.02%
2021/10/20	39	59.02	19	58.92	58.70	20	222,697	0.01%
2021/10/19	11	59.09	30.2	59.71	59.60	-19.2	223,659	-0.01%
2021/10/18	18	58.94	11.5	59.14	58.40	6.5	225,815	0.00%
2021/10/15	60	59.48	47	59.25	59.10	13	227,165	0.01%
2021/10/14	9	57.13	7	56.94	56.70	2	225,464	0.00%
2021/10/13	98.5	56.92	5	57.16	56.40	93.5	225,859	0.04%
2021/10/12	68.1	58.92	12	59.19	58.50	56.1	226,298	0.02%
2021/10/08	22	61.93	23	61.49	61.10	-1	226,624	0.00%
2021/10/07	21	62.10	52.6	61.75	62.50	-31.6	226,702	-0.01%
2021/10/06	51	60.32	21	60.18	59.90	30	228,538	0.01%
2021/10/05	85.1	59.42	62	60.06	61.10	23.1	228,826	0.01%
2021/10/04	50.2	61.43	13	61.18	60.80	37.2	227,513	0.02%
2021/10/01	44	62.76	10	62.66	62.60	34	226,925	0.01%
2021/09/30	24	63.75	6	63.42	64.00	18	226,314	0.01%
2021/09/29	121.7	63.50	5	63.24	63.00	116.7	226,711	0.05%	大買/鉅額交易
2021/09/28	31	65.56	15	65.55	65.30	16	227,442	0.01%
2021/09/27	21	66.70	21	66.35	66.30	0	227,193	0.00%
2021/09/24	33	66.55	27.2	66.50	67.00	5.8	227,197	0.00%
2021/09/23	56	65.35	69	65.69	65.20	-13	226,613	-0.01%
2021/09/22	41.2	64.24	16	64.40	64.60	25.2	226,395	0.01%
2021/09/17	26	65.87	17	66.38	65.60	9	224,836	0.00%
2021/09/16	20	66.71	18.1	66.62	66.20	1.9	224,081	0.00%
2021/09/15	19	65.92	4	66.25	65.60	15	224,225	0.01%
2021/09/14	145.5	66.61	143	66.38	66.00	2.5	225,039	0.00%	大買/大賣/
2021/09/13	112.1	67.39	85	67.10	66.80	27.1	223,865	0.01%	大買/
2021/09/10	74	67.87	79.1	68.30	68.20	-5.1	223,169	0.00%
2021/09/09	95	67.08	81	67.29	67.50	14	221,764	0.01%
2021/09/08	72.2	66.50	56	66.53	65.80	16.2	218,820	0.01%
2021/09/07	58.4	68.34	31.6	68.42	68.20	26.8	215,053	0.01%
2021/09/06	85.3	70.33	52	70.40	69.90	33.3	212,662	0.02%
2021/09/03	81	67.58	140.6	68.60	70.00	-59.6	204,593	-0.03%	大賣/
2021/09/02	89	65.32	72.7	65.03	64.00	16.3	195,999	0.01%
2021/09/01	38.1	63.74	174.5	63.99	64.10	-136.4	192,509	-0.07%	大賣/鉅額交易
2021/08/31	37	61.81	74	62.55	63.10	-37	189,981	-0.02%
2021/08/30	7	62.63	62.2	62.53	62.80	-55.2	190,031	-0.03%
2021/08/27	22.2	61.45	54	61.35	61.70	-31.8	190,944	-0.02%
2021/08/26	57	61.33	85	61.45	61.20	-28	194,441	-0.01%
2021/08/25	22	59.84	102	60.08	60.00	-80	192,041	-0.04%	大賣/
2021/08/24	19.1	58.79	16	59.51	58.40	3.1	190,862	0.00%
2021/08/23	8	57.98	57	58.02	58.60	-49	191,231	-0.03%
2021/08/20	60.1	55.44	43	55.93	55.70	17.1	192,128	0.01%
2021/08/19	101.8	56.06	31	55.80	55.50	70.8	192,546	0.04%	大買/
2021/08/18	52	56.17	23	57.15	58.10	29	193,631	0.01%
2021/08/17	61	56.61	12	57.38	56.10	49	196,851	0.02%
2021/08/16	41	56.85	19	57.19	57.10	22	196,980	0.01%
2021/08/13	181.1	58.76	102	57.92	57.60	79.1	197,048	0.04%	大買/大賣/
2021/08/12	54	60.78	28	60.41	60.10	26	196,154	0.01%
2021/08/11	42.3	59.72	19	59.89	59.90	23.3	196,919	0.01%
2021/08/10	50.1	60.37	47	59.81	59.80	3.1	197,634	0.00%
2021/08/09	70.1	61.73	24	61.90	61.90	46.1	196,248	0.02%
2021/08/06	90.2	62.63	39	62.72	62.10	51.2	196,697	0.03%
2021/08/05	64	62.58	138.9	62.41	63.40	-74.9	196,315	-0.04%	大賣/
2021/08/04	25	60.27	73.4	60.15	60.50	-48.4	194,189	-0.02%
2021/08/03	26	58.67	47	58.75	59.40	-21	193,725	-0.01%
2021/08/02	79	58.44	42	58.14	57.50	37	191,338	0.02%
2021/07/30	93	58.23	134.4	57.90	57.80	-41.4	188,495	-0.02%	大賣/
2021/07/29	21	54.30	192.9	54.38	54.60	-171.9	179,878	-0.10%	大賣/鉅額交易
2021/07/28	51.2	50.87	22	51.23	51.80	29.2	176,069	0.02%
2021/07/27	6	53.38	25	53.54	53.10	-19	178,514	-0.01%
2021/07/26	26.5	53.91	54.2	53.91	53.70	-27.7	181,917	-0.02%
2021/07/23	71	52.85	55	53.39	52.70	16	187,218	0.01%
2021/07/22	17	51.91	81	51.74	52.00	-64	188,632	-0.03%
2021/07/21	103	51.65	22	51.61	50.80	81	190,095	0.04%	大買/
2021/07/20	67	52.44	27	52.37	52.40	40	195,256	0.02%
2021/07/19	33	52.93	22	53.09	52.60	11	200,696	0.01%
2021/07/16	104.2	53.59	65	53.52	53.70	39.2	203,949	0.02%	大買/
2021/07/15	39	54.97	59	54.83	55.10	-20	201,826	-0.01%
2021/07/14	67	54.47	32	54.32	54.00	35	200,744	0.02%
2021/07/13	34.2	54.50	107.1	54.70	53.90	-72.9	201,185	-0.04%	大賣/
2021/07/12	8	53.36	32	53.61	53.20	-24	201,242	-0.01%
2021/07/09	36	52.38	28	52.28	52.20	8	201,357	0.00%
2021/07/08	23	53.43	0	0.00	53.10	23	205,296	0.01%
2021/07/07	27	53.71	7	53.53	53.60	20	210,791	0.01%
2021/07/06	20	53.91	13	53.55	53.40	7	211,289	0.00%
2021/07/05	82	54.17	174	54.53	54.40	-92	212,427	-0.04%	大賣/
2021/07/02	19	52.29	6	52.60	52.60	13	213,850	0.01%
2021/07/01	13	52.96	7.1	52.68	52.10	5.9	214,474	0.00%
2021/06/30	9	53.46	22	53.40	53.10	-13	214,764	-0.01%
2021/06/29	2	52.90	12	53.33	53.00	-10	214,644	0.00%
2021/06/28	2	52.60	6	52.60	52.60	-4	215,960	0.00%
2021/06/25	33	53.77	44.5	53.67	52.90	-11.5	217,559	-0.01%
2021/06/24	2	53.10	32	53.20	53.00	-30	218,122	-0.01%
2021/06/23	16	51.88	36	52.72	53.00	-20	219,329	-0.01%
2021/06/22	17	51.15	14	51.36	51.00	3	219,453	0.00%
2021/06/21	26	51.20	7	51.49	51.20	19	219,966	0.01%
2021/06/18	29	52.88	41	53.30	52.20	-12	220,846	-0.01%
2021/06/17	41	52.04	7	52.11	53.30	34	221,630	0.02%
2021/06/16	33	52.86	9	52.67	52.40	24	222,989	0.01%
2021/06/15	10	53.63	88.7	53.32	53.70	-78.7	223,236	-0.04%
2021/06/11	34	51.98	17	52.11	51.80	17	222,026	0.01%
2021/06/10	29	51.18	19	51.41	51.50	10	222,244	0.00%
2021/06/09	163.7	51.04	67	50.66	50.70	96.7	221,925	0.04%	大買/
2021/06/08	13	52.39	5	52.40	52.20	8	221,461	0.00%
2021/06/07	67	52.59	49	52.43	52.30	18	223,670	0.01%
2021/06/04	110	53.42	11	53.71	53.00	99	223,801	0.04%	大買/
2021/06/03	97	53.41	225.4	54.07	55.00	-128.4	223,877	-0.06%	大賣/鉅額交易
2021/06/02	39	51.88	19.4	52.39	52.00	19.6	221,041	0.01%
2021/06/01	29	53.10	21.1	52.76	52.20	7.9	224,901	0.00%
2021/05/31	50	52.78	74	52.68	53.00	-24	228,735	-0.01%
2021/05/28	69.2	52.19	57.2	52.52	52.40	12	230,090	0.01%
2021/05/27	59.2	50.71	33.1	51.01	50.60	26.1	229,204	0.01%
2021/05/26	63	52.18	41	52.10	51.30	22	229,354	0.01%
2021/05/25	92	51.14	93.4	51.48	51.90	-1.4	227,199	0.00%
2021/05/24	12	48.35	35	48.39	48.70	-23	223,725	-0.01%
2021/05/21	19	47.51	14	47.65	46.95	5	224,496	0.00%
2021/05/20	77.5	46.93	48	46.55	46.50	29.5	225,101	0.01%
2021/05/19	145.5	48.34	31	48.21	48.30	114.5	225,450	0.05%	大買/鉅額交易
2021/05/18	15	47.97	145.3	47.32	48.30	-130.3	226,715	-0.06%	大賣/鉅額交易
2021/05/17	71	44.14	83.5	44.39	43.95	-12.5	227,959	-0.01%
2021/05/14	83.3	47.92	21.2	48.77	46.80	62.1	226,508	0.03%
2021/05/13	55	47.20	77	46.45	47.55	-22	224,177	-0.01%
2021/05/12	70.5	46.25	54.4	46.43	46.35	16.1	221,624	0.01%
2021/05/11	109.4	49.69	55	48.90	49.00	54.4	219,733	0.02%	大買/
2021/05/10	37.2	52.84	24	53.35	52.50	13.2	219,044	0.01%
2021/05/07	44	53.55	23.1	53.90	54.00	20.9	221,613	0.01%
2021/05/06	29	51.94	8	51.60	51.30	21	226,306	0.01%
2021/05/05	269.6	52.45	33	52.89	51.80	236.6	227,233	0.10%	大買/鉅額交易
2021/05/04	38	53.20	48.1	53.49	54.60	-10.1	229,142	0.00%
2021/05/03	116	53.91	49	53.73	53.00	67	228,674	0.03%	大買/
2021/04/29	199.2	57.44	47	57.42	56.70	152.2	230,317	0.07%	大買/鉅額交易
2021/04/28	58.2	59.72	28	59.64	60.00	30.2	228,526	0.01%
2021/04/27	58.3	61.52	40	60.91	60.50	18.3	232,303	0.01%
2021/04/26	88.1	60.86	234.5	61.09	61.80	-146.4	236,109	-0.06%	大賣/鉅額交易
2021/04/23	136.5	56.68	136.3	56.68	57.00	0.2	230,773	0.00%	大買/大賣/
2021/04/22	31	55.04	67.1	55.33	54.80	-36.1	228,997	-0.02%
2021/04/21	26	53.63	20	53.67	53.40	6	226,692	0.00%
2021/04/20	29	54.01	14	54.15	54.10	15	228,949	0.01%
2021/04/19	23	54.59	37	54.73	54.60	-14	235,189	-0.01%
2021/04/16	19	54.28	85	54.53	54.00	-66	240,137	-0.03%
2021/04/15	73	52.53	45.1	52.98	53.10	27.9	241,357	0.01%
2021/04/14	124.4	51.93	86	52.43	52.70	38.4	241,522	0.02%	大買/
2021/04/13	72	55.09	138.6	55.85	54.40	-66.6	240,762	-0.03%	大賣/
2021/04/12	25	53.44	64	53.80	53.60	-39	237,050	-0.02%
2021/04/09	80	54.12	62	54.06	53.00	18	241,518	0.01%
2021/04/08	13.4	52.92	90.9	53.49	54.00	-77.5	243,006	-0.03%
2021/04/07	25	51.13	15	51.17	51.50	10	239,782	0.00%
2021/04/06	34.2	51.17	46.5	51.05	50.70	-12.3	242,246	-0.01%
2021/04/01	8	50.49	33	50.65	50.50	-25	244,090	-0.01%
2021/03/31	53	50.45	72	50.70	50.20	-19	244,287	-0.01%
2021/03/30	10	50.26	54.5	50.15	50.60	-44.5	242,849	-0.02%
2021/03/29	46	50.53	31.4	50.23	49.35	14.7	242,308	0.01%
2021/03/26	43	49.82	49	49.85	49.75	-6	243,398	0.00%
2021/03/25	20	47.89	47	48.16	48.65	-27	243,884	-0.01%
2021/03/24	39	47.39	7	47.72	47.15	32	245,038	0.01%
2021/03/23	13.5	48.95	28	49.02	48.50	-14.5	246,230	-0.01%
2021/03/22	17	46.66	24.4	47.83	48.20	-7.4	247,475	0.00%
2021/03/19	26.4	46.15	34	46.20	46.05	-7.6	249,146	0.00%
2021/03/18	42.2	47.55	34.5	47.85	47.05	7.7	249,945	0.00%
2021/03/17	11.2	48.01	4	47.86	48.00	7.2	253,779	0.00%
2021/03/16	19	48.33	18	48.41	48.30	1	259,559	0.00%
2021/03/15	24.2	48.34	13	48.21	48.15	11.2	263,046	0.00%
2021/03/12	15.8	49.65	30.1	49.46	49.10	-14.3	267,717	-0.01%
2021/03/11	42	48.53	57.8	48.21	48.65	-15.8	273,563	-0.01%
2021/03/10	26	46.84	6	47.01	46.55	20	277,768	0.01%
2021/03/09	74	45.71	33	46.02	46.35	41	281,584	0.01%
2021/03/08	38	47.20	15	47.51	46.10	23	279,964	0.01%
2021/03/05	135.7	47.20	42	47.55	47.05	93.7	279,670	0.03%	大買/
2021/03/04	225.6	49.87	67	49.49	49.05	158.6	280,814	0.06%	大買/鉅額交易
2021/03/03	100.9	51.46	62	51.90	51.90	38.9	277,600	0.01%
2021/03/02	34.1	53.89	9.6	54.28	52.70	24.5	277,265	0.01%
2021/02/26	73	54.48	21	54.76	54.20	52	278,990	0.02%
2021/02/25	23	55.83	16	55.84	55.70	7	285,862	0.00%
2021/02/24	86.1	55.26	18	55.58	54.70	68.1	287,486	0.02%
2021/02/23	42	55.40	9	55.60	55.80	33	288,251	0.01%
2021/02/22	19	57.44	80	57.42	56.80	-61	286,113	-0.02%
2021/02/19	24	57.47	14	57.69	57.20	10	284,431	0.00%
2021/02/18	191	58.57	94	57.84	58.20	97	283,948	0.03%	大買/
2021/02/17	35	57.41	185.8	57.07	57.60	-150.8	282,216	-0.05%	大賣/鉅額交易
2021/02/05	6	52.60	60	52.61	52.90	-54	277,808	-0.02%
2021/02/04	26	51.82	52	52.00	51.90	-26	277,255	-0.01%
2021/02/03	24	52.21	13	52.17	52.00	11	277,173	0.00%
2021/02/02	43	52.09	68.4	52.49	52.60	-25.4	277,054	-0.01%
2021/02/01	70	49.84	59	50.45	50.80	11	276,313	0.00%
2021/01/29	64.3	51.40	68.8	52.10	50.00	-4.5	274,763	0.00%
2021/01/28	174.2	51.51	32	51.62	51.20	142.2	273,768	0.05%	大買/鉅額交易
2021/01/27	31	54.97	22	55.09	54.80	9	271,490	0.00%
2021/01/26	168	56.47	30	55.61	54.80	138	270,399	0.05%	大買/鉅額交易
2021/01/25	101	57.18	70	57.59	57.20	31	269,975	0.01%	大買/
2021/01/22	42.7	56.09	129	56.19	56.50	-86.4	272,749	-0.03%	大賣/
2021/01/21	28.5	53.32	43	53.84	54.00	-14.5	270,443	-0.01%
2021/01/20	58	53.37	57	53.88	52.10	1	267,640	0.00%
2021/01/19	113.2	52.63	130.2	52.14	53.00	-17	262,034	-0.01%	大買/大賣/
2021/01/18	8.2	48.31	8.5	48.85	49.65	-0.3	255,978	0.00%
2021/01/15	68.5	50.01	87	49.93	48.75	-18.5	259,578	-0.01%
2021/01/14	52.1	49.96	37.5	50.05	49.90	14.6	261,157	0.01%
2021/01/13	21	49.80	52	49.98	50.00	-31	263,699	-0.01%
2021/01/12	121	50.03	68.5	50.21	48.45	52.5	261,069	0.02%	大買/
2021/01/11	54	49.22	172.2	49.02	50.00	-118.2	255,158	-0.05%	大賣/鉅額交易
2021/01/08	10	47.67	49.1	47.67	47.85	-39.1	251,534	-0.02%
2021/01/07	10	46.58	31	46.84	46.20	-21	249,709	-0.01%
2021/01/06	38	47.12	85	47.17	46.95	-47	251,363	-0.02%
2021/01/05	46	45.23	37	44.94	46.35	9	249,911	0.00%
2021/01/04	122.1	45.12	69	44.83	45.55	53.1	252,392	0.02%	大買/
2020/12/31	109	47.12	74	47.26	47.15	35	256,407	0.01%	大買/
2020/12/30	23	47.68	22.1	48.09	48.30	0.9	256,667	0.00%
2020/12/29	28	47.97	8	48.26	47.40	20	257,885	0.01%
2020/12/28	26	47.68	57	47.68	48.60	-31	258,927	-0.01%
2020/12/25	20.1	47.14	5	46.95	46.75	15.1	262,346	0.01%
2020/12/24	2.1	46.55	11	46.77	46.55	-8.9	269,780	0.00%
2020/12/23	40	46.24	20.5	46.19	46.10	19.5	274,926	0.01%
2020/12/22	52.1	47.04	56	46.78	45.70	-3.9	276,172	0.00%
2020/12/21	43.5	47.09	55.7	46.63	47.45	-12.2	277,199	0.00%
2020/12/18	31.7	46.80	32	46.85	45.85	-0.3	276,257	0.00%
2020/12/17	42	45.42	130.5	45.46	46.05	-88.5	274,462	-0.03%	大賣/
2020/12/16	45.6	45.12	87	45.31	44.90	-41.4	273,317	-0.02%
2020/12/15	75	44.65	59	44.63	44.00	16	271,430	0.01%
2020/12/14	34.1	45.90	45.1	45.64	46.15	-11.1	269,128	0.00%
2020/12/11	116	46.43	91	46.28	46.10	25	270,358	0.01%	大買/
2020/12/10	146	47.84	111.3	47.55	47.30	34.7	270,192	0.01%	大買/大賣/
2020/12/09	64	49.59	45.8	49.73	49.90	18.2	264,897	0.01%
2020/12/08	119	50.94	204.1	50.00	50.90	-85.1	260,861	-0.03%	大買/大賣/
2020/12/07	238	49.76	108	49.81	50.00	130	256,889	0.05%	大買/大賣/鉅額交易
2020/12/04	99.3	46.50	131.7	46.43	47.60	-32.4	251,449	-0.01%	大賣/
2020/12/03	164.2	43.19	105.2	43.35	43.30	59	248,519	0.02%	大買/大賣/
2020/12/02	43	41.64	77.2	41.73	41.45	-34.2	243,137	-0.01%
2020/12/01	26.1	41.29	84	41.43	41.55	-58	241,576	-0.02%
2020/11/30	128.2	41.12	155	40.72	40.50	-26.9	239,844	-0.01%	大買/大賣/
2020/11/27	55	39.32	17	39.38	39.15	38	233,880	0.02%
2020/11/26	132.1	38.57	85	38.41	39.50	47.1	231,988	0.02%	大買/
2020/11/25	17	38.55	24	38.49	38.45	-7	229,735	0.00%
2020/11/24	121	38.56	72.6	38.65	38.15	48.4	226,439	0.02%	大買/
2020/11/23	9	35.39	60	35.65	36.35	-51	218,043	-0.02%
2020/11/20	24	33.00	134	32.84	33.05	-110	215,778	-0.05%	大賣/鉅額交易
2020/11/19	12	32.12	16	32.19	32.10	-4	213,792	0.00%
2020/11/18	1	32.35	25	32.23	32.35	-24	214,498	-0.01%
2020/11/17	70	32.62	36	32.38	32.15	34	215,791	0.02%
2020/11/16	18	32.01	41	32.11	32.20	-23	216,462	-0.01%
2020/11/13	4	31.00	5	31.16	31.30	-1	215,302	0.00%
2020/11/12	42	31.41	21.1	31.55	31.10	20.9	216,126	0.01%
2020/11/11	0	0.00	19	31.20	31.00	-19	216,593	-0.01%
2020/11/10	54	31.31	3	31.42	31.00	51	217,094	0.02%
2020/11/09	13	31.53	48.1	31.45	31.80	-35.1	216,899	-0.02%
2020/11/06	57	30.57	44	30.45	30.50	13	217,077	0.01%
2020/11/05	59.1	30.52	16	30.58	30.55	43.1	217,005	0.02%
2020/11/04	40	31.07	69	31.08	31.65	-29	216,595	-0.01%
2020/11/03	24	30.07	6	29.93	29.80	18	216,920	0.01%
2020/11/02	55.4	30.01	16	29.89	29.65	39.4	220,328	0.02%
2020/10/30	187	31.70	60.5	31.14	30.70	126.6	219,943	0.06%	大買/鉅額交易
2020/10/29	70	32.30	42	32.94	32.95	28	217,143	0.01%
2020/10/28	54	33.05	27	33.03	32.65	27	218,541	0.01%
2020/10/27	47.1	32.97	29	33.11	33.50	18.1	217,825	0.01%
2020/10/26	51	32.93	39	33.13	33.00	12	218,924	0.01%
2020/10/23	101	33.15	118	33.13	32.75	-17	220,941	-0.01%	大買/大賣/
2020/10/22	53.3	32.36	123	32.46	33.00	-69.7	224,162	-0.03%	大賣/
2020/10/21	68	31.79	48	32.06	31.35	20	225,211	0.01%
2020/10/20	10	31.08	25	31.08	31.20	-15	228,458	-0.01%
2020/10/19	7	31.04	8	31.24	31.00	-1	233,401	0.00%
2020/10/16	30.3	31.03	13	31.02	30.65	17.3	233,062	0.01%
2020/10/15	37.1	31.84	119	31.98	31.55	-81.9	232,801	-0.04%	大賣/
2020/10/14	101.2	32.20	45	32.25	32.20	56.2	230,771	0.02%	大買/
2020/10/13	46.1	31.32	52	31.46	31.55	-5.9	227,533	0.00%
2020/10/12	111	32.18	41	31.98	32.05	70	226,270	0.03%	大買/
2020/10/08	145.1	30.63	145.5	31.17	32.20	-0.3	221,966	0.00%	大買/大賣/
2020/10/07	27	28.93	132.5	28.95	29.50	-105.5	212,706	-0.05%	大賣/鉅額交易
2020/10/06	64	28.71	21	28.68	28.35	43	209,187	0.02%
2020/10/05	91.5	28.80	19	28.96	28.70	72.5	206,113	0.04%
2020/09/30	59	27.75	137.6	28.50	28.55	-78.6	201,557	-0.04%	大賣/
2020/09/29	120.7	28.17	79	28.39	27.50	41.7	195,034	0.02%	大買/
2020/09/28	19	26.86	139.1	27.19	27.50	-120.1	187,327	-0.06%	大賣/鉅額交易
2020/09/25	112	25.10	17	25.40	25.00	95	181,466	0.05%	大買/
2020/09/24	56	25.82	42	26.14	25.95	14	178,829	0.01%
2020/09/23	10	25.64	19	25.79	26.00	-9	174,971	-0.01%
2020/09/22	19	24.96	16.1	25.30	25.10	2.9	172,416	0.00%
2020/09/21	26	25.36	34	25.32	25.15	-8	171,116	0.00%
2020/09/18	32	26.02	30	26.12	25.80	2	169,782	0.00%
2020/09/17	13	25.77	10	25.43	25.75	3	168,475	0.00%
2020/09/16	95	25.95	42.3	26.35	25.70	52.7	167,137	0.03%
2020/09/15	25	25.09	173	24.83	25.30	-148	162,702	-0.09%	大賣/鉅額交易
2020/09/14	7	23.83	44	23.79	23.90	-37	157,334	-0.02%
2020/09/11	19	22.97	1	23.00	23.00	18	155,903	0.01%
2020/09/10	59	23.60	39	23.72	23.35	20	155,781	0.01%
2020/09/09	5	23.37	87	23.19	23.70	-82	154,437	-0.05%
2020/09/08	75	23.56	35	24.19	22.70	40	152,349	0.03%
2020/09/07	2	23.23	25	23.21	23.55	-23	148,508	-0.02%
2020/09/04	11	21.08	2	21.25	21.45	9	148,430	0.01%
2020/09/03	11	21.65	43	21.88	21.55	-32	148,785	-0.02%
2020/09/02	26	21.82	5	21.70	21.70	21	148,690	0.01%
2020/09/01	43	21.69	56	21.69	21.90	-13	149,794	-0.01%
2020/08/31	39	21.75	5	21.74	21.20	34	149,325	0.02%
2020/08/28	2	21.75	10	21.85	21.90	-8	148,811	-0.01%
2020/08/27	46	22.07	6	22.33	21.95	40	148,737	0.03%
2020/08/26	8	21.94	28	22.04	22.35	-20	148,110	-0.01%
2020/08/25	14	22.18	12	22.19	22.15	2	147,630	0.00%
2020/08/24	8	22.58	57	22.34	22.60	-49	146,745	-0.03%
2020/08/21	29	21.95	47	22.12	21.80	-18	145,490	-0.01%
2020/08/20	102.4	22.16	121	22.01	21.80	-18.6	143,239	-0.01%	大買/大賣/
2020/08/19	36	23.81	16	23.89	23.40	20	140,267	0.01%
2020/08/18	42	24.14	13	24.45	24.10	29	138,686	0.02%
2020/08/17	4	24.18	23	24.22	24.15	-19	136,921	-0.01%
2020/08/14	18	23.34	26	23.49	23.55	-8	135,262	-0.01%
2020/08/13	48	23.86	17	23.97	23.75	31	134,243	0.02%
2020/08/12	103	24.13	107	24.09	23.95	-4	132,600	0.00%	大買/大賣/
2020/08/11	76	25.40	41	25.42	25.00	35	129,839	0.03%
2020/08/10	45	25.67	71	25.69	25.30	-26	127,961	-0.02%
2020/08/07	193	26.13	62	25.93	25.60	131	125,363	0.10%	大買/鉅額交易
2020/08/06	100	26.00	175	26.18	26.60	-75	120,302	-0.06%	大賣/
2020/08/05	102	24.91	81	24.82	24.90	21	114,875	0.02%	大買/
2020/08/04	145	24.70	67	25.06	24.55	78	111,014	0.07%	大買/
2020/08/03	122	23.51	160	23.64	23.80	-38	106,398	-0.04%	大買/大賣/
2020/07/31	17	22.12	61	22.17	22.35	-44	101,253	-0.04%
2020/07/30	51	22.35	10.6	22.17	22.20	40.4	99,549	0.04%
2020/07/29	39.2	22.02	140	21.59	22.40	-100.9	95,968	-0.11%	大賣/
2020/07/28	173	22.88	196	22.50	22.25	-23	91,652	-0.03%	大買/大賣/
2020/07/27	221	21.21	132	21.19	21.70	89	82,739	0.11%	大買/大賣/
2020/07/24	369	20.04	129.4	19.95	19.75	239.6	76,213	0.31%	大買/大賣/鉅額交易
2020/07/23	38	18.86	83	19.02	19.25	-45	70,753	-0.06%
2020/07/22	38	17.24	9.8	17.30	17.50	28.2	66,088	0.04%
2020/07/21	32	17.22	79	17.09	17.15	-47	65,883	-0.07%
2020/07/20	46	16.43	6.2	16.56	16.55	39.8	65,012	0.06%
2020/07/17	10	16.28	3	16.33	16.40	7	64,095	0.01%
2020/07/16	4	16.55	86	16.41	16.60	-82	64,152	-0.13%
2020/07/15	18	16.16	21	16.36	16.00	-3	62,618	0.00%
2020/07/14	66	16.99	14	16.93	16.80	52	62,775	0.08%
2020/07/13	2	16.90	54	16.99	17.05	-52	62,180	-0.08%
2020/07/09	0	0.00	16	16.64	16.45	-16	62,170	-0.03%
2020/07/08	0	0.00	6.1	16.70	16.65	-6.1	63,075	-0.01%
2020/07/07	3	16.77	44	16.84	16.60	-41	62,881	-0.07%
2020/07/06	8	16.55	20	16.59	16.65	-12	62,207	-0.02%
2020/07/03	20	16.45	7	16.41	16.45	13	62,278	0.02%
2020/07/02	19	16.12	30	16.27	16.35	-11	62,516	-0.02%
2020/07/01	20	16.10	15	16.11	16.10	5	62,902	0.01%
2020/06/30	0	0.00	1.8	15.77	15.90	-1.8	62,954	0.00%
2020/06/29	0	0.00	2	15.55	15.55	-2	63,526	0.00%
2020/06/24	0	0.00	28	15.73	15.75	-28	63,503	-0.04%
2020/06/22	5	15.70	0	0.00	15.70	5	63,808	0.01%
2020/06/19	30	15.44	0	0.00	15.40	30	66,262	0.05%
2020/06/18	7	15.30	0	0.00	15.35	7	66,975	0.01%
2020/06/17	11	15.30	2	15.20	15.30	9	67,019	0.01%
2020/06/16	25	15.55	42	15.52	15.50	-17	68,462	-0.02%
2020/06/15	6	15.36	20	15.40	15.40	-14	69,937	-0.02%
2020/06/12	25	15.50	3	15.70	15.70	22	70,087	0.03%
2020/06/11	49	16.20	160	15.95	16.05	-111	70,867	-0.16%	大賣/鉅額交易
2020/06/10	7	16.57	0	0.00	16.60	7	70,671	0.01%
2020/06/09	20	16.60	1	17.05	16.85	19	72,624	0.03%
2020/06/08	45	17.06	19	17.35	17.05	26	73,559	0.04%
2020/06/05	1	16.50	20	16.40	16.50	-19	72,417	-0.03%
2020/06/04	18	16.24	14	16.36	16.30	4	72,981	0.01%
2020/06/03	15	16.15	12	16.11	16.20	3	72,786	0.00%
2020/06/02	5	15.80	16	15.85	15.85	-11	72,864	-0.02%
2020/06/01	11	15.67	29	15.60	15.65	-18	73,068	-0.02%
2020/05/29	5	15.25	0	0.00	15.45	5	73,730	0.01%
2020/05/28	0	0.00	6	15.35	15.35	-6	74,379	-0.01%
2020/05/27	0	0.00	1	15.15	15.10	-1	75,122	0.00%
2020/05/26	10	15.18	0	0.00	15.20	10	76,043	0.01%
2020/05/25	11	14.92	0	0.00	15.10	11	76,439	0.01%
2020/05/22	10	15.13	0	0.00	15.10	10	76,771	0.01%
2020/05/21	40	15.30	16	15.25	15.30	24	76,919	0.03%
2020/05/20	6	14.99	5	15.05	14.85	1	76,698	0.00%
2020/05/19	27	15.23	10	15.15	14.95	17	76,400	0.02%
2020/05/14	7	15.31	50	15.25	15.35	-43	76,167	-0.06%
2020/05/13	3	15.40	20	15.60	15.60	-17	76,364	-0.02%
2020/05/12	9	15.47	13	15.49	15.45	-4	76,944	-0.01%
2020/05/11	25	15.77	0	0.00	15.60	25	77,596	0.03%
2020/05/08	134	15.80	12	15.58	15.65	122	78,108	0.16%	大買/鉅額交易
2020/05/07	7	15.62	11	15.70	15.60	-4	78,182	-0.01%
2020/05/06	3	15.30	15	15.35	15.30	-12	78,550	-0.02%
2020/05/05	11	15.37	10	15.35	15.25	1	80,599	0.00%
2020/04/30	12	15.53	25	15.52	15.55	-13	81,695	-0.02%
2020/04/29	2	15.30	190	15.41	15.30	-188	81,874	-0.23%	大賣/鉅額交易
2020/04/28	51	15.07	0	0.00	15.00	51	81,403	0.06%
2020/04/27	3	16.05	18	16.14	16.15	-15	80,048	-0.02%
2020/04/24	16	15.91	0	0.00	15.90	16	78,543	0.02%
2020/04/23	190	15.71	25	15.71	15.80	165	77,286	0.21%	大買/鉅額交易
2020/04/22	4	15.20	0	0.00	15.20	4	75,120	0.01%
2020/04/21	1	14.85	190	14.87	14.80	-189	74,865	-0.25%	大賣/鉅額交易
2020/04/17	30	15.40	1	15.15	15.05	29	74,265	0.04%
2020/04/15	24	14.93	0	0.00	15.10	24	72,930	0.03%
2020/04/14	22	14.95	3	15.10	15.15	19	72,657	0.03%
2020/04/13	70	14.69	20	14.80	14.80	50	72,138	0.07%
2020/04/09	0	0.00	320	14.29	14.20	-320	71,733	-0.45%	大賣/鉅額交易
2020/04/08	406	14.20	1	14.20	14.20	405	71,607	0.57%	大買/鉅額交易
2020/04/07	3	14.10	220	14.00	14.15	-217	71,126	-0.31%	大賣/鉅額交易
2020/04/01	15	13.73	0	0.00	13.80	15	70,071	0.02%
2020/03/30	0	0.00	9	13.75	13.95	-9	68,762	-0.01%
2020/03/27	10	14.35	10	14.15	14.00	0	68,543	0.00%
2020/03/25	29	14.03	5	14.25	14.10	24	67,616	0.04%
2020/03/23	1	13.80	7	13.63	13.75	-6	64,995	-0.01%
2020/03/20	12	13.95	0	0.00	13.85	12	65,609	0.02%
2020/03/19	10	13.65	183	13.70	13.70	-173	64,182	-0.27%	大賣/鉅額交易
2020/03/18	150	13.83	0	0.00	13.80	150	62,953	0.24%	大買/鉅額交易
2020/03/17	200	13.80	5	13.90	13.75	195	63,999	0.30%	大買/鉅額交易
2020/03/16	0	0.00	11	13.94	13.90	-11	62,787	-0.02%
2020/03/13	3	13.83	2	13.83	14.05	1	62,351	0.00%
2020/03/12	12	14.12	0	0.00	14.35	12	59,958	0.02%
2020/03/11	4	14.93	0.9	14.85	14.80	3.1	59,482	0.01%
2020/03/10	1	15.00	20	15.20	14.95	-19	62,360	-0.03%
2020/03/09	10	15.08	0	0.00	15.05	10	64,150	0.02%
2020/03/06	11	15.50	0	0.00	15.45	11	63,632	0.02%
2020/03/04	0	0.00	30	15.60	15.80	-30	63,316	-0.05%
2020/03/03	0	0.00	10	15.70	15.50	-10	62,472	-0.02%
2020/03/02	0	0.00	50	15.35	15.25	-50	61,686	-0.08%
2020/02/27	11	15.48	1	15.65	15.30	10	62,945	0.02%
2020/02/26	52	15.65	0	0.00	15.60	52	64,398	0.08%
2020/02/24	15	15.85	0	0.00	15.80	15	64,165	0.02%
2020/02/21	3	16.05	1	16.15	16.05	2	64,377	0.00%
2020/02/20	21	16.29	1	16.50	16.30	20	64,428	0.03%
2020/02/19	1	16.15	0	0.00	16.10	1	64,719	0.00%
2020/02/18	1	16.20	0	0.00	16.15	1	64,882	0.00%
2020/02/13	2	17.08	5	16.85	16.85	-3	64,827	0.00%
2020/02/12	0	0.00	50	16.89	16.90	-50	64,256	-0.08%
2020/02/11	4	16.80	10	16.80	16.70	-6	63,337	-0.01%
2020/02/10	10	16.50	3	16.47	16.40	7	62,858	0.01%
2020/02/07	0	0.00	54	16.45	16.35	-54	62,989	-0.09%
2020/02/06	0	0.00	26	16.25	16.25	-26	62,509	-0.04%
2020/02/05	0	0.00	1	15.50	15.50	-1	61,453	0.00%
2020/01/30	4	14.98	26	15.10	15.10	-22	61,854	-0.04%
2020/01/17	0	0.00	1	16.05	16.00	-1	60,154	0.00%
2020/01/16	0	0.00	0	16.05	16.15	0	61,668	0.00%
2020/01/15	0	0.00	5	16.30	16.15	-5	61,630	-0.01%
2020/01/14	0	0.00	5	16.25	16.25	-5	61,416	-0.01%
2020/01/13	0	0.00	1	16.15	16.05	-1	60,610	0.00%
2020/01/10	5	16.15	0	0.00	16.15	5	60,958	0.01%
2020/01/08	9	15.78	0	0.00	15.75	9	60,347	0.01%
2020/01/07	0	0.00	10	16.10	16.00	-10	60,145	-0.02%
2020/01/03	1	16.15	0	0.00	16.30	1	60,126	0.00%
2020/01/02	0	0.00	13	16.54	16.55	-13	59,670	-0.02%
2019/12/31	0	0.00	2	16.50	16.45	-2	59,386	0.00%
2019/12/27	1	16.65	0	0.00	16.70	1	58,645	0.00%
2019/12/26	2	16.48	5	16.59	16.55	-3	58,263	-0.01%
2019/12/24	0	0.00	7	16.61	16.55	-7	58,302	-0.01%
2019/12/20	1	16.60	1	16.80	16.70	0	58,687	0.00%
2019/12/19	2	16.58	0	0.00	16.70	2	58,450	0.00%
2019/12/18	17	16.74	5	16.80	16.80	12	57,912	0.02%
2019/12/17	6	17.00	1	16.80	17.00	5	57,380	0.01%
2019/12/16	0	0.00	9	16.73	16.65	-9	56,165	-0.02%
2019/12/13	12	16.50	20	16.54	16.60	-8	55,271	-0.01%
2019/12/12	10	16.67	17	16.57	16.60	-7	54,342	-0.01%
2019/12/11	1	16.30	0	0.00	16.25	1	52,102	0.00%
2019/12/10	0	0.00	5	16.45	16.45	-5	51,432	-0.01%
2019/12/09	3	16.33	12	16.48	16.25	-9	50,851	-0.02%
2019/12/06	16	16.29	1	16.25	16.20	15	50,068	0.03%
2019/12/05	55	16.35	90	16.35	16.55	-35	48,465	-0.07%
2019/12/04	3	15.77	23	15.87	15.85	-20	44,929	-0.04%
2019/12/03	20	15.25	20	15.25	15.35	0	42,212	0.00%
2019/12/02	5	15.20	0.7	15.05	15.10	4.3	42,021	0.01%
2019/11/29	0	0.00	1	14.85	14.95	-1	41,177	0.00%
2019/11/28	0	0.00	11	15.10	15.10	-11	40,556	-0.03%
2019/11/27	4	15.24	4.1	15.20	15.20	-0.1	40,534	0.00%
2019/11/26	9	15.24	10	15.28	15.20	-1	40,022	0.00%
2019/11/25	11	15.02	31	14.91	15.00	-20	37,584	-0.05%
2019/11/22	5	14.50	2	14.65	14.60	3	35,810	0.01%
2019/11/20	20	14.68	0	0.00	14.75	20	35,330	0.06%
2019/11/18	21	14.61	1.2	14.49	14.50	19.8	34,652	0.06%
2019/11/15	5	14.35	0	0.00	14.30	5	34,056	0.01%
2019/11/07	1	14.25	0	0.00	14.25	1	32,649	0.00%
2019/11/06	0	0.00	2	14.50	14.50	-2	32,375	-0.01%
2019/11/05	3	14.45	0	0.00	14.50	3	32,028	0.01%
2019/11/04	1	14.60	15	14.75	14.65	-14	31,829	-0.04%
2019/11/01	12	14.43	36	14.49	14.50	-24	30,939	-0.08%
2019/10/31	12	14.00	0	0.00	14.00	12	30,126	0.04%
2019/10/30	8	14.41	0	0.00	14.40	8	29,151	0.03%
2019/10/29	1	14.55	1	14.45	14.50	0	29,072	0.00%
2019/10/25	0	0.00	2	14.45	14.40	-2	28,677	-0.01%
2019/10/24	20	14.64	1	14.40	14.55	19	29,021	0.07%
2019/10/23	0	0.00	6	14.01	14.05	-6	28,559	-0.02%
2019/10/22	0	0.00	3	14.00	14.00	-3	28,738	-0.01%
2019/10/21	0	0.00	5	13.95	13.90	-5	28,836	-0.02%
2019/10/18	0	0.00	1.1	13.80	13.95	-1.1	29,156	0.00%
2019/10/17	0	0.00	10	13.75	13.80	-10	28,861	-0.03%
2019/10/16	0	0.00	4	13.70	13.75	-4	28,904	-0.01%
2019/10/15	0	0.00	1	13.70	13.70	-1	29,141	0.00%
2019/10/14	4	13.55	0	0.00	13.50	4	29,439	0.01%
2019/10/04	0	0.00	0.6	13.35	13.45	-0.6	32,080	0.00%
2019/10/03	1	13.30	0	0.00	13.40	1	32,287	0.00%
2019/09/26	12	13.65	1	14.00	13.60	11	32,347	0.03%
2019/09/24	0	0.00	0.5	13.60	13.65	-0.5	32,093	0.00%
2019/09/20	6	13.60	0	0.00	13.80	6	32,701	0.02%
2019/09/19	0	0.00	12.9	13.60	13.60	-12.9	32,999	-0.04%
2019/09/18	0	0.00	0	13.50	13.55	0	33,046	0.00%
2019/09/16	7	13.75	0	0.00	13.60	7	33,610	0.02%
2019/09/12	0	0.00	20	13.80	13.70	-20	33,943	-0.06%
2019/09/09	0	0.00	11.5	13.60	13.60	-11.5	34,922	-0.03%
2019/09/05	1	13.55	0	0.00	13.60	1	36,068	0.00%
2019/09/04	10	13.50	11	13.46	13.60	-1	36,117	0.00%
2019/08/29	5	13.15	0	0.00	13.20	5	36,418	0.01%
2019/08/28	0	0.00	0.1	13.05	13.15	-0.1	36,936	0.00%
2019/08/23	3	13.35	2.3	13.39	13.35	0.7	37,096	0.00%
2019/08/22	0	0.00	0.1	13.25	13.25	-0.1	37,338	0.00%
2019/08/20	0	0.00	1	13.45	13.50	-1	38,472	0.00%
2019/08/16	0	0.00	7	13.39	13.35	-7	38,945	-0.02%
2019/08/12	2	13.00	0	0.00	13.00	2	40,014	0.00%
2019/08/07	0	0.00	1	13.10	13.10	-1	40,616	0.00%
2019/08/05	21	13.05	0	0.00	13.10	21	41,158	0.05%
2019/08/02	3	13.08	0	0.00	13.35	3	41,056	0.01%
2019/08/01	5	13.60	0	0.00	13.40	5	41,333	0.01%
2019/07/31	0	0.00	3	13.70	13.80	-3	41,589	-0.01%
2019/07/30	0	0.00	1	13.55	13.60	-1	41,547	0.00%
2019/07/26	4.4	13.28	35	13.29	13.20	-30.6	43,522	-0.07%
2019/07/23	15	13.60	0	0.00	13.60	15	43,191	0.03%
2019/07/17	11	13.85	0	0.00	13.75	11	49,204	0.02%
2019/07/16	10	14.20	0	0.00	14.00	10	49,068	0.02%
2019/07/15	10	14.90	2	14.80	14.90	8	48,366	0.02%
2019/07/11	1	14.65	3	14.85	14.95	-2	48,016	0.00%
2019/07/10	0	0.00	21	14.40	14.65	-21	47,017	-0.04%
2019/07/08	9	13.85	0	0.00	13.95	9	46,253	0.02%
2019/07/05	0	14.00	0	0.00	14.10	0	47,321	0.00%
2019/07/03	0	0.00	1	14.20	14.05	-1	49,026	0.00%
2019/07/01	2	14.40	0	0.00	14.35	2	50,484	0.00%
2019/06/27	11	13.95	13	14.08	14.00	-2	49,866	0.00%
2019/06/25	0	0.00	1	13.80	13.70	-1	48,518	0.00%
2019/06/21	10	13.65	0	0.00	13.70	10	48,122	0.02%
2019/06/14	0	0.00	2	13.63	13.70	-2	46,947	0.00%
2019/06/13	0	0.00	1	13.90	13.75	-1	46,850	0.00%
2019/06/12	0	0.00	2	13.45	13.55	-2	46,163	0.00%
2019/06/10	0	0.00	15	13.25	13.30	-15	45,689	-0.03%
2019/06/04	2	13.00	4	13.20	13.00	-2	45,688	0.00%
2019/06/03	0	0.00	41	13.19	13.20	-41	45,972	-0.09%
2019/05/31	0	0.00	20	12.90	12.90	-20	45,620	-0.04%
2019/05/30	0	0.00	1	12.75	12.75	-1	45,499	0.00%
2019/05/29	5	12.28	2	12.20	12.60	3	45,236	0.01%
2019/05/28	27	12.51	0	0.00	12.45	27	45,783	0.06%
2019/05/27	3	12.85	0	0.00	12.80	3	44,866	0.01%
2019/05/24	1	13.00	4	13.05	12.95	-3	45,415	-0.01%
2019/05/23	0	0.00	5	12.85	12.85	-5	45,609	-0.01%
2019/05/22	0	0.00	1	12.95	13.00	-1	45,395	0.00%
2019/05/20	3	12.88	1	12.75	12.75	2	44,927	0.00%
2019/05/15	10	13.05	0	0.00	12.90	10	44,274	0.02%
2019/05/13	1	12.95	0	0.00	12.95	1	44,264	0.00%
2019/05/10	0	0.00	1	13.15	13.20	-1	45,053	0.00%
2019/05/09	2	13.33	4	13.21	13.15	-2	46,066	0.00%
2019/05/08	1	13.35	0	0.00	13.45	1	45,661	0.00%
2019/05/07	2	13.40	11	13.60	13.60	-9	45,337	-0.02%
2019/05/06	1	13.35	4	13.48	13.20	-3	45,164	-0.01%
2019/05/03	3	13.75	0	0.00	13.85	3	43,809	0.01%
2019/05/02	0	0.00	1	13.45	13.55	-1	42,513	0.00%
2019/04/29	0	0.00	2	13.35	13.35	-2	42,178	0.00%
2019/04/26	28	13.12	13	13.42	13.45	15	41,481	0.04%
2019/04/25	10	13.00	50	12.97	13.10	-40	38,536	-0.10%
2019/04/24	5	11.90	4	11.90	11.95	1	35,954	0.00%
2019/04/22	1	11.90	0	0.00	11.90	1	35,840	0.00%
2019/04/19	3	12.10	0	0.00	12.10	3	35,759	0.01%
2019/04/17	5	12.20	6	12.30	12.20	-1	35,726	0.00%
2019/04/16	2.3	12.09	5	12.05	12.10	-2.7	35,067	-0.01%
2019/04/15	25	12.05	0	0.00	12.05	25	35,074	0.07%
2019/04/12	2	12.15	10	12.20	12.20	-8	35,422	-0.02%
2019/04/11	8	12.37	0	0.00	12.10	8	35,956	0.02%
2019/04/10	1	12.15	0	0.00	12.25	1	34,781	0.00%
2019/04/09	6	12.00	27	12.12	12.30	-21	34,256	-0.06%
2019/04/08	2	11.85	12	11.87	11.90	-10	33,154	-0.03%
2019/04/03	1	11.55	0	0.00	11.55	1	31,607	0.00%
2019/04/02	5	11.60	0	0.00	11.60	5	31,439	0.02%
2019/03/27	0	0.00	0.6	11.60	11.65	-0.6	32,459	0.00%
2019/03/22	2	11.65	1	11.75	11.80	1	33,677	0.00%
2019/03/21	0	0.00	0.7	11.55	11.60	-0.7	33,948	0.00%
2019/03/20	1	11.65	0	0.00	11.55	1	34,507	0.00%
2019/03/14	5	11.47	0	0.00	11.45	5	35,457	0.01%
2019/03/11	17	11.46	0	0.00	11.45	17	37,138	0.05%
2019/03/08	1	11.60	0	0.00	11.60	1	37,617	0.00%
2019/03/07	0	0.00	35	11.82	11.85	-35	38,987	-0.09%
2019/03/06	0	0.00	1	11.65	11.70	-1	38,863	0.00%
2019/02/27	1	11.40	0	0.00	11.45	1	40,127	0.00%
2019/02/26	0	0.00	3.4	11.69	11.65	-3.4	39,536	-0.01%
2019/02/25	0	0.00	10	11.70	11.65	-10	39,659	-0.03%
2019/02/22	0	0.00	30	11.35	11.50	-30	39,200	-0.08%
2019/02/20	0	0.00	2	11.40	11.40	-2	39,426	-0.01%
2019/02/19	4	11.45	0	0.00	11.45	4	40,431	0.01%
2019/02/18	5	11.50	8.7	11.46	11.45	-3.7	41,654	-0.01%
2019/02/13	36	11.08	0	0.00	11.10	36	45,073	0.08%
2019/02/12	0	0.00	25	11.00	11.10	-25	45,915	-0.05%
2019/02/11	1	10.90	0	0.00	10.85	1	47,306	0.00%
2019/01/30	6	11.35	0	0.00	11.35	6	47,633	0.01%
2019/01/29	20	11.93	0	0.00	12.00	20	49,530	0.04%
2019/01/28	2	11.80	1	11.80	11.85	1	52,803	0.00%
2019/01/25	20	11.80	0	0.00	11.95	20	53,416	0.04%
2019/01/21	5	11.65	10	11.70	11.70	-5	56,913	-0.01%
2019/01/18	0	0.00	4	11.40	11.40	-4	58,168	-0.01%
2019/01/15	0	0.00	10	11.25	11.25	-10	59,524	-0.02%
2019/01/11	0	0.00	2	11.15	11.20	-2	60,721	0.00%
2019/01/09	7	11.10	0	0.00	11.10	7	61,333	0.01%
2019/01/04	14	10.60	0	0.00	10.70	14	62,876	0.02%
2019/01/03	3	10.80	0	0.00	10.90	3	64,171	0.00%
2019/01/02	0	0.00	1	11.20	11.10	-1	64,165	0.00%
2018/12/28	0	0.00	20	11.25	11.25	-20	64,212	-0.03%
2018/12/27	0	0.00	10	11.20	11.25	-10	64,889	-0.02%
2018/12/25	0	0.00	5	11.10	11.15	-5	65,435	-0.01%
2018/12/22	0	0.00	1	11.35	11.25	-1	65,269	0.00%
2018/12/21	0	0.00	5	11.35	11.40	-5	65,494	-0.01%
2018/12/17	5	11.35	0	0.00	11.40	5	64,161	0.01%
2018/12/14	2	11.35	0	0.00	11.35	2	63,758	0.00%
2018/12/13	25	11.51	24	11.46	11.50	1	63,552	0.00%
2018/12/12	2	11.05	0	0.00	11.30	2	62,974	0.00%
2018/12/11	1	10.95	0	0.00	11.00	1	62,609	0.00%
2018/12/10	2	11.15	0	0.00	11.10	2	62,445	0.00%
2018/12/07	3	11.20	2	11.25	11.20	1	62,545	0.00%
2018/12/06	2	11.28	30	11.25	11.30	-28	62,460	-0.04%
2018/12/04	0	0.00	5	11.85	11.80	-5	64,067	-0.01%
2018/12/03	0	0.00	2	11.78	11.70	-2	63,961	0.00%
2018/11/30	0	0.00	2	11.65	11.55	-2	63,342	0.00%
2018/11/29	5	11.80	0	0.00	11.50	5	62,078	0.01%
2018/11/28	2	11.65	0	0.00	11.75	2	61,492	0.00%
2018/11/27	4	11.60	3	11.55	11.75	1	61,005	0.00%
2018/11/26	5	11.35	29	11.50	11.50	-24	60,914	-0.04%
2018/11/22	0	0.00	6	11.10	11.20	-6	60,615	-0.01%
2018/11/16	6	11.28	93	11.05	11.00	-87	59,556	-0.15%
2018/11/15	24	11.09	7	11.10	11.20	17	58,804	0.03%
2018/11/13	97	10.45	0	0.00	10.45	97	58,016	0.17%
2018/11/12	2	10.55	0.3	10.60	10.70	1.7	56,670	0.00%
2018/11/09	5	10.53	50	10.60	10.60	-45	55,704	-0.08%
2018/11/08	2	10.75	9	10.71	10.85	-7	54,920	-0.01%
2018/11/07	24	10.95	21	10.86	10.95	3	52,824	0.01%
2018/11/06	24	10.99	11	11.08	10.90	13	52,067	0.02%
2018/11/05	54	10.83	85.5	10.96	10.75	-31.5	49,438	-0.06%
2018/11/02	1	11.65	220	11.85	11.90	-219	46,726	-0.47%	大賣/鉅額交易
2018/11/01	40	11.93	2	11.95	11.95	38	46,357	0.08%
2018/10/31	252	11.75	0	0.00	11.80	252	45,745	0.55%	大買/鉅額交易
2018/10/30	2.1	11.58	1	11.80	11.70	1.1	45,289	0.00%
2018/10/29	2	11.55	20	11.63	11.60	-18	45,018	-0.04%
2018/10/26	58.6	11.83	40	11.65	11.70	18.6	44,527	0.04%
2018/10/25	5	12.30	247	11.90	12.30	-242	42,800	-0.57%	大賣/鉅額交易
2018/10/24	7	12.76	0	0.00	12.65	7	43,551	0.02%
2018/10/23	8	12.84	0	0.00	12.75	8	43,497	0.02%
2018/10/22	1	13.10	1	13.10	13.10	0	43,674	0.00%
2018/10/19	1	13.20	0	0.00	13.30	1	46,222	0.00%
2018/10/18	245	13.40	3	13.40	13.25	242	46,155	0.52%	大買/鉅額交易
2018/10/17	23	13.51	2	13.50	13.60	21	46,717	0.04%
2018/10/16	19	13.33	0	0.00	13.20	19	47,641	0.04%
2018/10/15	1	13.50	0	0.00	13.35	1	48,354	0.00%
2018/10/12	11	13.77	0	0.00	13.65	11	48,581	0.02%
2018/10/11	17	13.79	0	0.00	13.75	17	48,376	0.04%
2018/10/09	1	14.55	0	0.00	14.80	1	46,921	0.00%
2018/10/05	9	14.85	0	0.00	14.70	9	46,994	0.02%
2018/10/04	7	15.14	0	0.00	15.10	7	47,301	0.01%
2018/10/02	1	15.70	10	15.60	15.60	-9	47,826	-0.02%
2018/09/28	0	0.00	10	15.90	16.15	-10	49,523	-0.02%
2018/09/26	10	15.65	0	0.00	15.90	10	51,336	0.02%
2018/09/21	0	0.00	4	15.78	15.85	-4	54,935	-0.01%
2018/09/18	11	15.30	0	0.00	15.30	11	55,809	0.02%
2018/09/14	20	15.73	0	0.00	15.70	20	56,575	0.04%
2018/09/13	22	15.30	0	0.00	15.60	22	56,850	0.04%
2018/09/12	4	15.44	0	0.00	15.40	4	57,766	0.01%
2018/09/11	2	15.40	5	15.40	15.65	-3	58,683	-0.01%
2018/09/10	5	15.75	0	0.00	15.55	5	59,152	0.01%
2018/09/07	3	16.63	0	0.00	16.30	3	60,179	0.00%
2018/09/05	5	17.05	0	0.00	17.00	5	67,600	0.01%
2018/09/03	5	17.10	0	0.00	17.10	5	68,928	0.01%
2018/08/31	10	17.10	0	0.00	17.35	10	69,151	0.01%
2018/08/30	10	17.40	0	0.00	17.35	10	69,126	0.01%
2018/08/29	20	17.50	0	0.00	17.55	20	69,262	0.03%
2018/08/27	2	17.25	0	0.00	17.40	2	69,803	0.00%
2018/08/24	1	17.35	0	0.00	17.30	1	71,036	0.00%
2018/08/22	0	0.00	2	17.50	17.50	-2	71,751	0.00%
2018/08/21	2	17.75	5	17.90	18.00	-3	71,639	0.00%
2018/08/17	0	0.00	10	17.20	17.20	-10	70,309	-0.01%
2018/08/16	0	0.00	5	17.15	17.15	-5	70,149	-0.01%
2018/08/15	10	17.05	12	17.10	16.95	-2	70,270	0.00%
2018/08/14	17	17.40	10	17.35	17.40	7	69,527	0.01%
2018/08/10	0	0.00	18	17.93	17.95	-18	68,927	-0.03%
2018/08/09	2	17.90	0	0.00	17.85	2	68,630	0.00%
2018/08/07	0	0.00	10	17.80	17.85	-10	67,885	-0.01%
2018/08/03	0	0.00	15	17.62	17.70	-15	67,199	-0.02%
2018/08/02	5	17.35	2	17.30	17.30	3	67,009	0.00%
2018/07/30	1	17.10	0.1	17.10	17.20	0.9	65,889	0.00%
2018/07/27	20	17.35	0	0.00	17.30	20	65,851	0.03%
2018/07/26	18	17.32	0	0.00	17.50	18	66,639	0.03%
2018/07/25	0	0.00	30	18.35	18.20	-30	64,381	-0.05%
2018/07/24	0	0.00	11	18.08	18.20	-11	64,159	-0.02%
2018/07/23	0	0.00	0.2	18.20	18.25	-0.2	64,260	0.00%
2018/07/20	1	17.95	3	17.90	17.85	-2	63,326	0.00%
2018/07/19	12	17.74	0	0.00	17.60	12	62,664	0.02%
2018/07/17	0.1	17.20	0	0.00	17.25	0.1	61,422	0.00%
2018/07/13	0	0.00	4	17.40	17.40	-4	61,942	-0.01%
2018/07/12	0	0.00	20	17.38	17.45	-20	61,850	-0.03%
2018/07/10	10	17.10	0	0.00	17.00	10	60,529	0.02%
2018/07/09	21	17.60	0	0.00	17.65	21	59,962	0.04%
2018/07/06	0	17.55	0	0.00	17.60	0	59,385	0.00%
2018/07/05	0	17.90	0	0.00	17.95	0	59,016	0.00%
2018/07/04	3	18.40	10	18.00	17.95	-7	58,757	-0.01%
2018/07/02	2	18.18	29	18.20	18.20	-27	56,258	-0.05%
2018/06/26	0.2	17.55	0	0.00	17.60	0.2	52,923	0.00%
2018/06/22	2	17.35	0	0.00	17.80	2	53,187	0.00%
2018/06/20	0	0.00	10	17.65	18.05	-10	52,687	-0.02%
2018/06/19	0	0.00	3	18.30	18.20	-3	51,601	-0.01%
2018/06/15	15	18.13	5	18.30	18.65	10	50,388	0.02%
2018/06/14	19	18.40	31.1	18.15	18.10	-12.1	49,150	-0.02%
2018/06/13	26	18.35	45	18.44	18.50	-19	46,575	-0.04%
2018/06/12	8	16.95	0	0.00	16.85	8	41,408	0.02%
2018/06/11	0	0.00	11	16.75	16.80	-11	38,897	-0.03%
2018/06/07	0	0.00	2	16.53	16.60	-2	37,927	-0.01%
2018/06/06	1	16.35	0	0.00	16.40	1	38,180	0.00%
2018/06/04	11	16.49	0	0.00	16.50	11	42,970	0.03%
2018/05/31	0	0.00	1	16.50	16.65	-1	42,565	0.00%
2018/05/29	1	16.50	10	16.50	16.45	-9	40,752	-0.02%
2018/05/28	10	16.35	2	16.45	16.40	8	40,719	0.02%
2018/05/24	1	16.10	0	0.00	16.20	1	40,466	0.00%
2018/05/22	0	0.00	3	16.30	16.20	-3	40,735	-0.01%
2018/05/15	0	0.00	3	16.42	16.45	-3	43,123	-0.01%
2018/05/11	0	0.00	1	16.10	16.15	-1	44,324	0.00%
2018/05/09	0	0.00	7	16.31	16.20	-7	44,941	-0.02%
2018/05/08	0	0.00	0.2	15.80	15.85	-0.2	45,164	0.00%
2018/05/04	10	16.18	2	16.23	16.00	8	45,609	0.02%
2018/05/03	0	0.00	11	16.06	16.05	-11	46,055	-0.02%
2018/05/02	15	16.53	44	16.51	16.25	-29	47,853	-0.06%
2018/04/30	0	0.00	11	16.02	16.00	-11	47,249	-0.02%
2018/04/27	0	0.00	3	15.93	15.70	-3	48,718	-0.01%
2018/04/26	0	0.00	1	15.70	15.70	-1	48,783	0.00%
2018/04/25	0.4	15.45	15	15.60	15.50	-14.6	48,010	-0.03%
2018/04/24	0	0.00	10	15.45	15.35	-10	47,840	-0.02%
2018/04/19	0	0.00	27	15.92	15.85	-27	47,214	-0.06%
2018/04/18	27	15.54	15	15.53	15.60	12	47,094	0.03%
2018/04/10	0	0.00	1	15.40	15.30	-1	48,471	0.00%
2018/04/02	0	0.00	2	15.60	15.45	-2	48,379	0.00%
2018/03/31	10	15.55	20	15.54	15.50	-10	48,238	-0.02%
2018/03/29	1	15.30	0	0.00	15.30	1	48,204	0.00%
2018/03/27	0	0.00	4	15.48	15.55	-4	47,941	-0.01%
2018/03/26	0	0.00	1	15.05	15.15	-1	47,553	0.00%
2018/03/23	0	0.00	1	15.05	15.20	-1	47,382	0.00%
2018/03/21	12	15.16	0	0.00	15.20	12	46,908	0.03%
2018/03/19	0	0.00	1	15.30	15.25	-1	47,551	0.00%
2018/03/16	5	15.10	10	15.05	15.20	-5	47,298	-0.01%
2018/03/15	2	15.15	0	0.00	15.10	2	46,920	0.00%
2018/03/14	0	0.00	11	15.20	15.10	-11	47,026	-0.02%
2018/03/13	1	15.15	0	0.00	15.25	1	47,142	0.00%
2018/03/12	0	0.00	2	15.25	15.25	-2	47,420	0.00%
2018/03/09	32	15.35	1	15.10	15.10	31	47,438	0.07%
2018/03/08	0	0.00	51	15.35	15.45	-51	44,986	-0.11%
2018/03/07	2	14.05	0	0.00	14.05	2	42,274	0.00%
2018/03/06	5	14.00	2	14.20	14.15	3	42,517	0.01%
2018/03/02	0	0.00	10	13.95	14.00	-10	43,365	-0.02%
2018/03/01	11	14.00	0	0.00	14.00	11	43,342	0.03%
2018/02/23	10	14.05	0	0.00	14.15	10	43,532	0.02%
2018/02/12	3	13.95	20	13.90	13.85	-17	45,211	-0.04%
2018/02/09	3	13.90	15	13.98	14.05	-12	44,669	-0.03%
2018/02/07	0	0.00	120	14.21	14.20	-120	43,641	-0.27%	大賣/鉅額交易
2018/02/06	1	13.80	5	13.93	13.95	-4	43,281	-0.01%
2018/02/05	12	14.28	1	14.50	14.40	11	41,960	0.03%
2018/02/02	10	14.55	0.1	14.50	14.55	9.9	41,965	0.02%
2018/02/01	10	14.40	0	0.00	14.40	10	42,587	0.02%
2018/01/31	1	14.20	0	0.00	14.25	1	42,179	0.00%
2018/01/30	0	0.00	1	14.60	14.45	-1	41,440	0.00%
2018/01/29	15	14.67	20	14.70	14.55	-5	41,629	-0.01%
2018/01/26	20	14.50	0	0.00	14.60	20	40,979	0.05%
2018/01/25	21	14.78	35	14.81	14.50	-14	39,992	-0.04%
2018/01/24	0	0.00	11	14.39	14.40	-11	37,730	-0.03%
2018/01/23	118	14.33	42	14.46	14.60	76	37,511	0.20%	大買/
2018/01/22	10	14.00	0	0.00	14.00	10	35,844	0.03%
2018/01/19	7	14.12	0	0.00	14.20	7	35,161	0.02%
2018/01/18	41	14.37	0	0.00	14.30	41	36,045	0.11%
2018/01/17	2	14.20	5	14.30	14.30	-3	35,749	-0.01%
2018/01/16	26	14.25	10	14.25	14.30	16	35,618	0.04%
2018/01/12	0	0.00	0.2	14.20	14.20	-0.2	36,062	0.00%
2018/01/11	24	14.00	0	0.00	14.00	24	36,075	0.07%
2018/01/10	11	14.20	7.3	14.38	14.20	3.7	35,791	0.01%
2018/01/09	0	0.00	9	14.60	14.75	-9	35,292	-0.03%
2018/01/08	10	14.70	0	0.00	14.70	10	35,563	0.03%
2018/01/04	9	14.40	0	0.00	14.35	9	36,003	0.02%
2018/01/03	10	14.45	1	14.50	14.40	9	36,672	0.02%
2018/01/02	12	14.20	0	0.00	14.25	12	36,394	0.03%