聯電 (2303)-國票-中港券商分點個股進出

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
44.45
漲跌
▲0.05
漲幅
+0.11%
成交量
50,686張
產業
上市半導體類股
5198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－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	16	44.78	0	0.00	44.45	16	50,324	0.03%
2024/11/21	15	44.62	8	44.55	44.40	7	49,997	0.01%
2024/11/20	3	45.00	0	0.00	44.90	3	49,392	0.01%
2024/11/19	36	45.44	1	45.75	45.20	35	48,951	0.07%
2024/11/18	0	0.00	1	45.75	45.10	-1	48,740	0.00%
2024/11/14	27.5	45.16	0	0.00	45.00	27.5	48,549	0.06%
2024/11/12	12	45.82	1	46.45	46.10	11	48,554	0.02%
2024/11/11	1	46.35	8.3	46.35	46.55	-7.3	48,056	-0.02%
2024/11/08	4	47.28	1	46.90	46.65	3	48,291	0.01%
2024/11/07	7	47.69	3	47.40	47.15	4	48,777	0.01%
2024/11/06	11	45.98	0	0.00	45.85	11	47,928	0.02%
2024/11/05	36.1	45.33	20	45.35	45.35	16.1	47,724	0.03%
2024/11/04	34	46.38	25	46.25	46.00	9	47,834	0.02%
2024/11/01	14.4	46.24	1	46.70	46.60	13.4	48,746	0.03%
2024/10/30	16	48.26	10	48.15	48.15	6	47,926	0.01%
2024/10/29	49	48.37	0	0.00	48.40	49	49,966	0.10%
2024/10/28	7	49.44	2	49.45	49.25	5	49,415	0.01%
2024/10/25	10	49.84	2	50.00	49.80	8	49,522	0.02%
2024/10/24	11	49.94	3	49.98	49.90	8	49,709	0.02%
2024/10/23	60	50.25	10	50.20	50.20	50	50,367	0.10%
2024/10/21	3	50.37	0	0.00	50.90	3	51,130	0.01%
2024/10/18	58	51.44	0	0.00	50.50	58	51,057	0.11%
2024/10/17	0	0.00	1	51.80	51.70	-1	51,088	0.00%
2024/10/16	3	51.73	0	0.00	51.70	3	51,776	0.01%
2024/10/15	0	0.00	8	52.50	52.60	-8	51,685	-0.02%
2024/10/11	6	51.80	0	0.00	51.80	6	53,193	0.01%
2024/10/07	1	52.70	0	0.00	52.90	1	54,639	0.00%
2024/10/04	62	52.60	0	0.00	52.60	62	55,924	0.11%
2024/09/27	6	55.05	61	55.40	55.00	-55	58,393	-0.09%
2024/09/26	5	54.90	3	54.90	54.90	2	61,680	0.00%
2024/09/25	3	54.53	10	54.20	54.50	-7	63,312	-0.01%
2024/09/24	0	0.00	1	53.90	53.90	-1	63,917	0.00%
2024/09/23	0	0.00	7	53.80	54.00	-7	64,316	-0.01%
2024/09/20	4	53.78	3	53.80	53.80	1	64,481	0.00%
2024/09/18	1	53.40	0	0.00	53.80	1	64,841	0.00%
2024/09/13	6	54.50	6	54.60	54.60	0	65,756	0.00%
2024/09/12	0	0.00	1	55.10	55.20	-1	66,164	0.00%
2024/09/10	22	53.33	21	53.29	53.30	1	66,769	0.00%
2024/09/09	13	52.82	10	53.80	53.80	3	67,020	0.00%
2024/09/06	15	53.76	10	54.50	54.50	5	67,897	0.01%
2024/09/05	3	53.70	4	53.88	53.90	-1	68,252	0.00%
2024/09/04	51.5	52.99	10	53.30	53.30	41.5	68,709	0.06%
2024/09/03	0	0.00	1	55.50	55.10	-1	68,165	0.00%
2024/08/30	0	0.00	2	55.00	55.50	-2	68,936	0.00%
2024/08/28	0	0.00	1	55.00	55.20	-1	69,961	0.00%
2024/08/27	0	0.00	1	54.30	54.00	-1	72,244	0.00%
2024/08/26	10	55.00	0	0.00	55.10	10	72,834	0.01%
2024/08/23	3	54.90	4	55.30	55.60	-1	73,638	0.00%
2024/08/22	12	55.83	10	55.70	55.90	2	74,430	0.00%
2024/08/21	0	0.00	106.2	55.48	56.00	-106.2	76,255	-0.14%	大賣/鉅額交易
2024/08/20	0	0.00	2	56.15	56.00	-2	76,891	0.00%
2024/08/19	0	0.00	1	55.70	56.00	-1	78,333	0.00%
2024/08/16	1	55.80	22	55.75	55.80	-21	80,170	-0.03%
2024/08/15	6.1	54.73	0	0.00	54.70	6.1	80,736	0.01%
2024/08/14	0	0.00	55	55.64	55.70	-55	81,064	-0.07%
2024/08/13	0.1	54.60	0	0.00	54.80	0.1	80,493	0.00%
2024/08/12	0	0.00	49.1	54.52	54.70	-49.1	80,521	-0.06%
2024/08/09	0	0.00	14.5	53.97	53.90	-14.5	80,251	-0.02%
2024/08/08	30	52.55	27	52.61	52.80	3	79,459	0.00%
2024/08/07	43.2	52.34	42	52.53	53.00	1.2	79,367	0.00%
2024/08/06	20.1	50.07	22	51.26	51.70	-1.9	79,133	0.00%
2024/08/05	5	49.98	23	50.67	49.95	-18	78,103	-0.02%
2024/08/02	17	52.25	127	52.31	52.90	-110	76,801	-0.14%	大賣/鉅額交易
2024/08/01	133	53.75	71.3	53.72	53.90	61.7	75,939	0.08%	大買/
2024/07/30	14	49.54	3	49.85	50.00	11	73,880	0.01%
2024/07/29	2	50.00	5	50.50	50.20	-3	73,955	0.00%
2024/07/26	13	50.04	1	49.45	50.70	12	73,898	0.02%
2024/07/23	22	50.87	0	0.00	51.30	22	73,106	0.03%
2024/07/22	6	51.33	5	50.20	50.20	1	72,947	0.00%
2024/07/18	5	51.90	0	0.00	52.70	5	72,542	0.01%
2024/07/17	0	0.00	16	53.00	53.00	-16	72,016	-0.02%
2024/07/16	28	53.35	26	53.12	53.00	2	72,177	0.00%
2024/07/15	10	53.10	23.3	53.38	53.40	-13.3	73,383	-0.02%
2024/07/12	26	53.33	10	53.00	53.00	16	73,242	0.02%
2024/07/11	8	54.40	0	0.00	54.70	8	72,468	0.01%
2024/07/10	18	54.82	12.1	54.68	54.70	5.9	72,888	0.01%
2024/07/09	16	55.61	65.8	55.81	55.30	-49.8	72,900	-0.07%
2024/07/08	101	55.08	76.9	54.83	55.30	24.1	72,169	0.03%	大買/
2024/07/05	1	53.90	0	0.00	53.50	1	71,097	0.00%
2024/07/04	0	0.00	27	53.84	54.00	-27	71,894	-0.04%
2024/07/03	36	52.91	0.2	53.20	52.70	35.8	71,067	0.05%
2024/07/02	113.2	52.63	1	52.50	52.70	112.2	69,794	0.16%	大買/鉅額交易
2024/07/01	11.1	56.65	26.4	56.47	56.90	-15.3	66,531	-0.02%
2024/06/28	28	55.80	28	55.98	55.70	0	64,990	0.00%
2024/06/27	5	56.10	37	56.14	56.40	-32	64,422	-0.05%
2024/06/26	10	56.35	19	56.47	56.60	-9	65,674	-0.01%
2024/06/25	20.5	56.12	50	56.08	56.40	-29.5	66,334	-0.04%
2024/06/24	10	56.85	15	57.19	56.80	-5	66,030	-0.01%
2024/06/21	28.2	57.76	29	57.75	57.70	-0.8	66,220	0.00%
2024/06/20	20	56.60	55	57.19	57.50	-35	66,036	-0.05%
2024/06/19	17	56.90	22.5	56.80	56.80	-5.5	66,578	-0.01%
2024/06/18	14	56.67	35	56.51	56.80	-21	66,849	-0.03%
2024/06/17	36.5	56.37	12	56.62	56.70	24.5	68,203	0.04%
2024/06/14	5	56.40	28	56.52	56.30	-23	69,720	-0.03%
2024/06/13	44	56.06	46.4	56.34	56.40	-2.4	70,055	0.00%
2024/06/12	10	54.55	0	0.00	54.90	10	69,828	0.01%
2024/06/11	43	55.28	41.1	55.02	55.10	1.9	70,325	0.00%
2024/06/07	27	54.53	10	55.10	55.10	17	71,327	0.02%
2024/06/06	31	54.05	30	54.10	54.20	1	71,877	0.00%
2024/06/05	15	53.63	10	53.50	53.50	5	72,855	0.01%
2024/06/04	20	54.30	25	54.24	54.30	-5	76,468	-0.01%
2024/06/03	22	55.34	5	55.00	55.00	17	77,218	0.02%
2024/05/31	6	55.02	6	55.02	55.00	0	76,844	0.00%
2024/05/30	18	55.12	20	55.71	55.80	-2	74,797	0.00%
2024/05/29	17	56.27	12.1	55.98	55.90	4.9	74,439	0.01%
2024/05/28	26	56.63	33	56.88	56.40	-7	73,976	-0.01%
2024/05/27	75	56.53	59.2	56.97	56.60	15.8	73,775	0.02%
2024/05/24	15	54.96	72	55.04	54.60	-57	72,065	-0.08%
2024/05/23	40	55.53	45.9	55.67	56.00	-5.9	71,560	-0.01%
2024/05/22	36	54.80	83	54.69	55.00	-47	70,227	-0.07%
2024/05/21	5	53.10	113	53.52	53.90	-108	68,422	-0.16%	大賣/鉅額交易
2024/05/20	0	0.00	38	52.89	53.10	-38	67,793	-0.06%
2024/05/17	35	52.39	17	52.75	52.80	18	67,421	0.03%
2024/05/16	10	52.00	82	52.18	52.10	-72	66,864	-0.11%
2024/05/15	3	52.30	0	0.00	51.80	3	66,792	0.00%
2024/05/14	6	52.00	5	52.10	52.10	1	67,128	0.00%
2024/05/13	5	52.00	5	52.40	52.40	0	67,375	0.00%
2024/05/10	26	51.82	141	51.64	52.20	-115	67,804	-0.17%	大賣/鉅額交易
2024/05/09	5	51.50	9	51.74	51.90	-4	68,005	-0.01%
2024/05/08	6.9	51.47	7	51.87	51.90	-0.1	68,434	0.00%
2024/05/07	0	0.00	202.2	51.75	51.60	-202.2	68,473	-0.30%	大賣/鉅額交易
2024/05/06	6.1	51.90	12	51.73	51.70	-6	68,797	-0.01%
2024/05/03	1	51.30	5	51.32	51.40	-4	71,116	-0.01%
2024/05/02	13.1	50.03	10	50.30	50.30	3.1	73,043	0.00%
2024/04/30	12	50.55	9	50.71	50.70	3	73,058	0.00%
2024/04/26	2	50.00	4	50.05	49.80	-2	73,602	0.00%
2024/04/25	5	49.40	5	49.50	49.50	0	74,032	0.00%
2024/04/24	63.1	49.95	5	49.82	50.20	58.1	74,458	0.08%
2024/04/23	44	48.96	0	0.00	48.70	44	76,035	0.06%
2024/04/22	180	48.98	43	48.60	48.90	137	76,048	0.18%	大買/鉅額交易
2024/04/19	18	49.08	2	48.90	49.10	16	75,161	0.02%
2024/04/18	3	50.13	5	50.14	50.20	-2	73,577	0.00%
2024/04/17	16	50.41	3	50.40	50.30	13	73,397	0.02%
2024/04/16	20	50.71	15	50.15	50.10	5	73,238	0.01%
2024/04/15	76	51.82	10	51.60	51.60	66	72,653	0.09%
2024/04/12	3	52.80	15	52.70	52.70	-12	72,756	-0.02%
2024/04/11	30	52.48	34	52.71	52.50	-4	73,387	-0.01%
2024/04/10	136	53.29	31	53.19	53.20	105	73,396	0.14%	大買/鉅額交易
2024/04/09	65	52.26	17	52.33	52.40	48	72,946	0.07%
2024/04/08	15	51.73	10	52.10	52.10	5	73,006	0.01%
2024/04/03	10	51.78	0	0.00	51.60	10	73,239	0.01%
2024/04/02	0	0.00	0	52.10	52.10	0	75,117	0.00%
2024/04/01	19	51.97	21.5	52.02	51.70	-2.5	77,903	0.00%
2024/03/29	21	51.38	62	51.97	52.20	-41	77,954	-0.05%
2024/03/28	49	51.87	6	51.52	52.00	43	76,207	0.06%
2024/03/27	1	51.30	3	51.23	51.50	-2	75,431	0.00%
2024/03/26	25	51.46	20	51.67	51.70	5	75,505	0.01%
2024/03/25	23	51.71	15	51.93	51.80	8	75,097	0.01%
2024/03/22	25	52.48	36	52.42	52.40	-11	74,879	-0.01%
2024/03/21	15	53.11	31	53.37	53.30	-16	74,276	-0.02%
2024/03/20	21	53.56	65	53.54	52.90	-44	74,520	-0.06%
2024/03/19	69	52.78	50	52.95	53.00	19	73,230	0.03%
2024/03/18	2	51.90	1	51.50	51.80	1	71,714	0.00%
2024/03/15	17	51.84	13	51.92	51.90	4	71,369	0.01%
2024/03/14	18	52.56	58	52.66	52.60	-40	70,423	-0.06%
2024/03/13	72	52.80	271	52.77	53.00	-199	69,729	-0.29%	大賣/鉅額交易
2024/03/12	49	52.26	34	52.06	52.50	15	68,243	0.02%
2024/03/11	34	51.09	53	51.88	51.60	-19	67,427	-0.03%
2024/03/08	168	51.96	74	52.26	51.90	94	66,698	0.14%	大買/
2024/03/07	11	49.83	84	50.17	50.20	-73	62,693	-0.12%
2024/03/04	0	0.00	12	48.83	48.85	-12	62,581	-0.02%
2024/03/01	1	48.60	1	48.60	48.30	0	63,049	0.00%
2024/02/29	3	48.63	13	48.90	48.85	-10	63,443	-0.02%
2024/02/27	0	0.00	1.1	48.45	48.15	-1.1	63,773	0.00%
2024/02/26	17	47.98	7	48.05	48.00	10	64,159	0.02%
2024/02/23	2	48.38	1	48.55	48.15	1	64,491	0.00%
2024/02/22	13	48.52	3	48.60	48.60	10	64,698	0.02%
2024/02/21	1	48.60	4	48.55	48.50	-3	65,535	0.00%
2024/02/20	127	49.34	0.1	49.50	49.25	126.9	66,158	0.19%	大買/鉅額交易
2024/02/19	3	48.98	1	48.95	49.15	2	66,110	0.00%
2024/02/15	0	0.00	3.1	48.85	49.20	-3.1	66,927	0.00%
2024/02/05	11	48.10	1	48.15	48.10	10	66,721	0.01%
2024/02/02	15	48.75	6.5	48.73	48.55	8.5	66,104	0.01%
2024/02/01	101.1	48.60	13	48.93	49.05	88.1	65,646	0.13%	大買/
2024/01/31	21.1	49.10	17	49.21	49.00	4.1	65,526	0.01%
2024/01/29	12.1	49.53	0	0.00	49.45	12.1	65,518	0.02%
2024/01/26	53.1	50.47	35	50.41	49.80	18.1	65,879	0.03%
2024/01/25	55	52.07	51	51.95	52.30	4	63,715	0.01%
2024/01/24	1	50.80	16	50.54	50.60	-15	61,359	-0.02%
2024/01/23	11	50.09	19	50.47	50.20	-8	61,082	-0.01%
2024/01/22	5	50.00	91	49.87	50.30	-86	60,811	-0.14%
2024/01/19	11	48.80	14	49.69	49.20	-3	60,302	0.00%
2024/01/18	25	48.22	10.1	48.12	48.10	15	60,777	0.02%
2024/01/17	37	49.25	25	48.76	48.60	12	60,163	0.02%
2024/01/16	16	50.41	46	50.60	50.80	-30	58,994	-0.05%
2024/01/15	15	50.28	0	0.00	50.80	15	58,940	0.03%
2024/01/12	2	49.83	0	0.00	50.10	2	60,049	0.00%
2024/01/11	10	50.20	2	50.10	50.10	8	61,243	0.01%
2024/01/10	3	50.20	0	0.00	50.10	3	62,939	0.00%
2024/01/09	12	50.33	6	50.10	50.10	6	64,030	0.01%
2024/01/08	6	50.25	12	50.63	50.50	-6	64,221	-0.01%
2024/01/05	53	51.05	14	51.89	50.80	39	63,859	0.06%
2024/01/04	10	50.64	6	50.68	50.80	4	63,260	0.01%
2024/01/03	17	50.81	3	50.60	50.60	14	63,649	0.02%
2024/01/02	11	51.46	4	51.60	51.90	7	62,678	0.01%
2023/12/29	21	52.12	13	52.50	52.60	8	62,364	0.01%
2023/12/28	28	53.24	68	52.92	52.50	-40	62,473	-0.06%
2023/12/27	12	52.75	250.1	52.60	53.50	-238.1	60,284	-0.39%	大賣/鉅額交易
2023/12/26	3	50.57	12	50.84	50.80	-9	57,039	-0.02%
2023/12/25	3	50.13	1	50.20	50.20	2	56,588	0.00%
2023/12/22	0	0.00	1	49.45	50.00	-1	56,655	0.00%
2023/12/21	86	49.10	0	0.00	49.40	86	56,926	0.15%
2023/12/20	3	49.65	2	49.95	49.85	1	56,582	0.00%
2023/12/19	6	49.75	3	49.72	50.00	3	56,166	0.01%
2023/12/18	1	50.10	1	50.20	50.60	0	55,779	0.00%
2023/12/15	1	50.60	1.1	50.60	50.70	-0.1	55,304	0.00%
2023/12/14	3.1	50.20	76	50.39	50.40	-73	54,273	-0.13%
2023/12/13	0	0.00	4	49.85	50.20	-4	54,124	-0.01%
2023/12/12	0	0.00	13	49.72	49.90	-13	54,014	-0.02%
2023/12/11	60	49.05	9	49.18	49.05	51	53,655	0.10%
2023/12/08	73	48.56	3	48.55	48.55	70	53,900	0.13%
2023/12/07	5	48.70	102	48.94	48.45	-97	53,944	-0.18%	大賣/
2023/12/06	105	49.01	5	49.30	48.90	100	53,771	0.19%	大買/
2023/12/05	5	49.34	90	49.70	49.20	-85	53,612	-0.16%
2023/12/04	6	50.00	9	50.04	50.20	-3	53,277	-0.01%
2023/12/01	4	49.30	4	49.56	49.70	0	53,189	0.00%
2023/11/30	7	49.57	0	0.00	48.90	7	52,849	0.01%
2023/11/28	95	49.35	8.3	49.30	49.05	86.7	51,238	0.17%
2023/11/27	0	0.00	50	49.80	49.50	-50	50,966	-0.10%
2023/11/24	81	50.70	30	50.72	50.30	51	50,546	0.10%
2023/11/22	1	49.40	0	0.00	50.00	1	50,133	0.00%
2023/11/21	24	50.23	12	50.29	50.30	12	49,710	0.02%
2023/11/20	42	50.41	48	50.53	50.30	-6	49,228	-0.01%
2023/11/17	68	49.90	26	49.75	49.75	42	48,277	0.09%
2023/11/16	0	0.00	2	48.60	48.80	-2	46,914	0.00%
2023/11/15	70	49.05	0	0.00	49.10	70	46,783	0.15%
2023/11/14	5	48.75	0	0.00	48.55	5	46,177	0.01%
2023/11/13	10	49.12	84	49.19	48.95	-74	46,405	-0.16%
2023/11/10	3	48.30	3	48.55	48.55	0	46,824	0.00%
2023/11/09	0	0.00	100	48.35	48.60	-100	46,765	-0.21%
2023/11/08	4	48.84	8	49.04	48.50	-4	46,739	-0.01%
2023/11/07	0	0.00	3	49.07	49.40	-3	46,051	-0.01%
2023/11/06	1	49.50	17	49.79	49.40	-16	46,152	-0.03%
2023/11/03	0	0.00	8	49.11	49.40	-8	45,578	-0.02%
2023/11/02	28.1	48.04	41	48.10	48.25	-12.9	45,131	-0.03%
2023/11/01	12	46.53	0	0.00	47.00	12	44,734	0.03%
2023/10/30	12	46.67	0.4	47.20	46.40	11.6	44,581	0.03%
2023/10/27	100	46.70	30	46.65	46.60	70	44,409	0.16%
2023/10/26	23	46.95	110	46.80	46.80	-87	44,583	-0.20%	大賣/
2023/10/25	16	48.81	61	49.01	49.05	-45	43,762	-0.10%
2023/10/24	42	48.53	11	48.22	48.30	31	43,877	0.07%
2023/10/23	2	49.00	3	48.62	48.60	-1	43,335	0.00%
2023/10/20	42.1	49.46	69	49.54	48.70	-26.9	43,167	-0.06%
2023/10/19	63.2	49.23	18	49.10	49.30	45.2	42,417	0.11%
2023/10/18	33	48.55	6	48.80	48.45	27	42,333	0.06%
2023/10/17	26	47.88	76	48.07	48.20	-50	41,632	-0.12%
2023/10/16	2	47.28	0	0.00	47.15	2	40,684	0.00%
2023/10/13	2	46.85	0.9	46.85	47.00	1.1	40,088	0.00%
2023/10/12	11	46.46	14	46.91	47.00	-3	40,182	-0.01%
2023/10/11	20	46.70	49	46.61	46.90	-29	40,418	-0.07%
2023/10/06	61	45.30	0	0.00	45.20	61	39,960	0.15%
2023/10/05	11	45.28	2	45.00	45.15	9	40,703	0.02%
2023/10/04	12	44.18	0	0.00	44.10	12	40,473	0.03%
2023/10/03	1	45.35	0	0.00	45.25	1	40,118	0.00%
2023/10/02	1	45.65	7	45.69	45.75	-6	40,401	-0.01%
2023/09/27	2	44.20	5	44.20	44.40	-3	40,657	-0.01%
2023/09/26	4.5	44.90	0	0.00	44.75	4.5	40,522	0.01%
2023/09/25	1	45.40	1	45.80	45.65	0	40,565	0.00%
2023/09/22	2	45.20	0.1	45.40	45.35	1.9	40,713	0.00%
2023/09/21	6	45.60	0	0.00	45.65	6	41,037	0.01%
2023/09/20	0	0.00	10	45.90	45.90	-10	41,077	-0.02%
2023/09/18	1	46.55	0	0.00	46.50	1	43,828	0.00%
2023/09/15	0	0.00	10	47.30	47.60	-10	44,489	-0.02%
2023/09/14	3	47.32	0	0.00	47.35	3	44,912	0.01%
2023/09/13	5	47.10	8	47.28	47.10	-3	45,178	-0.01%
2023/09/12	0	0.00	10	46.65	46.80	-10	45,848	-0.02%
2023/09/07	10	46.20	1	45.90	45.75	9	47,520	0.02%
2023/09/06	3	46.55	4	46.68	46.70	-1	47,631	0.00%
2023/09/05	0	0.00	2	46.18	46.55	-2	47,864	0.00%
2023/09/04	2	46.05	1	46.00	46.00	1	47,972	0.00%
2023/09/01	0	0.00	2	45.90	45.95	-2	48,286	0.00%
2023/08/31	62	45.97	42	46.41	45.50	20	48,367	0.04%
2023/08/30	1	45.90	22	46.11	46.40	-21	47,763	-0.04%
2023/08/29	21	45.37	4	45.20	45.30	17	47,760	0.04%
2023/08/28	50	45.24	10	45.48	44.80	40	48,065	0.08%
2023/08/24	71	44.10	0	0.00	44.35	71	48,687	0.15%
2023/08/23	1	43.15	4	43.24	43.40	-3	49,413	-0.01%
2023/08/22	86	43.67	0	0.00	43.60	86	50,899	0.17%
2023/08/21	7.8	43.63	1	43.50	43.65	6.8	51,292	0.01%
2023/08/18	0	0.00	21	44.05	43.80	-21	51,363	-0.04%
2023/08/17	2	42.90	4	43.10	43.60	-2	51,423	0.00%
2023/08/16	31.1	43.94	0	0.00	43.75	31.1	51,756	0.06%
2023/08/14	5	44.90	0.3	45.30	45.00	4.7	51,747	0.01%
2023/08/11	0	0.00	66	45.58	45.35	-66	51,960	-0.13%
2023/08/10	6	45.15	0	0.00	45.15	6	52,309	0.01%
2023/08/09	1	45.55	0	0.00	45.60	1	52,419	0.00%
2023/08/08	2.4	45.66	1	45.65	45.55	1.4	52,596	0.00%
2023/08/04	7	46.50	0	0.00	46.50	7	52,100	0.01%
2023/08/02	2.1	46.70	0	0.00	46.65	2.1	51,910	0.00%
2023/08/01	0	0.00	1	46.95	47.00	-1	51,793	0.00%
2023/07/31	3	46.85	2	46.90	47.00	1	51,742	0.00%
2023/07/28	3	46.97	11	47.15	47.05	-8	51,299	-0.02%
2023/07/27	12	46.28	5	45.96	46.15	7	50,951	0.01%
2023/07/26	4	45.56	3	45.10	45.10	1	50,457	0.00%
2023/07/25	17	45.62	117	45.41	45.65	-100	50,792	-0.20%	大賣/
2023/07/24	10	45.34	9	45.12	45.05	1	51,237	0.00%
2023/07/21	5.2	45.03	10	45.05	45.20	-4.9	51,512	-0.01%
2023/07/20	129	46.42	4	46.25	46.10	125	50,891	0.25%	大買/鉅額交易
2023/07/19	13.1	48.06	14.2	47.74	47.50	-1.2	50,217	0.00%
2023/07/18	0	0.00	1	48.25	48.20	-1	50,068	0.00%
2023/07/17	19.1	48.11	1	47.90	48.45	18.1	50,269	0.04%
2023/07/14	52	48.43	10	48.25	48.25	42	50,198	0.08%
2023/07/13	20.1	47.79	72	47.75	47.50	-51.9	49,948	-0.10%
2023/07/12	1	47.60	0	0.00	47.75	1	49,589	0.00%
2023/07/10	4	48.23	0	0.00	48.10	4	49,409	0.01%
2023/07/07	13	48.27	2	48.35	48.35	11	49,440	0.02%
2023/07/06	2.1	48.40	0	0.00	48.15	2.1	49,485	0.00%
2023/07/05	11	48.90	0.2	48.95	48.35	10.8	49,102	0.02%
2023/07/04	6	48.58	84	48.55	48.80	-78	48,930	-0.16%
2023/07/03	6	48.63	6	49.00	48.25	0	48,882	0.00%
2023/06/30	11.2	48.20	0	0.00	48.50	11.2	48,650	0.02%
2023/06/29	7	48.79	0	0.00	48.50	7	48,579	0.01%
2023/06/28	84	49.35	0	0.00	49.10	84	48,786	0.17%
2023/06/27	47	49.40	0	0.00	49.05	47	49,055	0.10%
2023/06/26	10	53.25	7	53.27	53.30	3	47,546	0.01%
2023/06/21	11	53.53	6	53.20	53.90	5	46,775	0.01%
2023/06/20	5	53.70	1	53.80	53.70	4	46,307	0.01%
2023/06/19	12	53.88	1	53.80	53.80	11	46,071	0.02%
2023/06/16	16	53.74	16	53.76	54.50	0	46,110	0.00%
2023/06/15	2	54.40	9	54.18	54.50	-7	45,776	-0.02%
2023/06/14	3	53.40	81	53.40	53.50	-78	46,053	-0.17%
2023/06/13	12	53.05	30	53.16	53.20	-18	45,842	-0.04%
2023/06/12	0	0.00	9	52.51	52.60	-9	45,704	-0.02%
2023/06/09	1	52.00	32	52.24	52.30	-31	46,070	-0.07%
2023/06/08	10	51.50	46	51.51	51.50	-36	46,038	-0.08%
2023/06/07	1	51.30	11	51.21	51.30	-10	46,155	-0.02%
2023/06/06	0	0.00	2	50.50	50.50	-2	47,160	0.00%
2023/06/05	5	50.90	0	0.00	50.90	5	47,397	0.01%
2023/06/02	16	50.93	16	51.23	51.40	0	47,651	0.00%
2023/06/01	137	50.75	9	50.70	50.80	128	47,768	0.27%	大買/鉅額交易
2023/05/31	10	51.40	36	51.58	51.80	-26	47,455	-0.05%
2023/05/30	13	51.18	39	51.41	51.60	-26	46,410	-0.06%
2023/05/29	2	51.20	20	51.68	51.20	-18	47,045	-0.04%
2023/05/26	0	0.00	12	50.33	50.40	-12	46,757	-0.03%
2023/05/25	1	48.80	3	48.85	48.90	-2	45,807	0.00%
2023/05/24	5	49.10	1	48.90	49.15	4	45,945	0.01%
2023/05/23	9	48.91	2	48.98	48.90	7	45,974	0.02%
2023/05/22	24	48.82	1	48.80	48.90	23	46,090	0.05%
2023/05/19	0	0.00	1	49.90	50.00	-1	45,463	0.00%
2023/05/18	4	50.15	18	50.10	50.20	-14	45,500	-0.03%
2023/05/17	1	48.95	1	49.20	49.25	0	45,719	0.00%
2023/05/16	50	48.74	30	48.50	48.80	20	45,591	0.04%
2023/05/15	3	48.22	0	0.00	48.10	3	45,954	0.01%
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	3	49.38	0	0.00	49.45	3	47,649	0.01%
2023/05/09	14	50.03	7	49.96	49.95	7	48,103	0.01%
2023/05/08	5	50.10	3	50.10	50.00	2	48,795	0.00%
2023/05/05	2	49.75	0	0.00	49.60	2	49,380	0.00%
2023/05/04	5	49.55	0	0.00	49.65	5	50,924	0.01%
2023/05/03	0	0.00	2	49.70	49.95	-2	52,390	0.00%
2023/05/02	0	0.00	4	49.81	49.85	-4	54,196	-0.01%
2023/04/28	4	49.60	15	49.83	49.10	-11	58,002	-0.02%
2023/04/27	16	48.84	0	0.00	48.85	16	59,081	0.03%
2023/04/26	16	48.24	9	48.37	48.40	7	59,163	0.01%
2023/04/25	15	49.27	51	48.94	48.50	-36	59,177	-0.06%
2023/04/24	7	49.52	9	49.50	49.60	-2	59,153	0.00%
2023/04/21	9	50.49	6	50.10	50.10	3	59,515	0.01%
2023/04/20	5	50.70	0	0.00	50.70	5	60,371	0.01%
2023/04/19	2	51.40	4	52.40	51.20	-2	61,721	0.00%
2023/04/18	14	52.43	6	52.17	52.10	8	61,911	0.01%
2023/04/17	0	0.00	1	51.60	52.00	-1	61,725	0.00%
2023/04/14	1	51.40	0	0.00	51.30	1	61,602	0.00%
2023/04/13	5	51.88	1.1	51.97	51.60	3.9	61,446	0.01%
2023/04/11	0.1	51.70	1	51.50	51.60	-0.9	61,273	0.00%
2023/04/10	4	52.15	3	52.10	52.10	1	61,424	0.00%
2023/04/07	3	52.50	0	0.00	52.40	3	61,520	0.00%
2023/04/06	3	52.30	3	52.80	52.80	0	61,606	0.00%
2023/03/31	6	52.80	20	52.88	52.90	-14	61,721	-0.02%
2023/03/30	3	51.90	7	51.94	52.10	-4	61,947	-0.01%
2023/03/29	3	52.20	3	51.50	51.50	0	62,236	0.00%
2023/03/28	10	52.46	11	52.25	52.20	-1	62,542	0.00%
2023/03/27	4	52.53	3	53.00	53.00	1	63,106	0.00%
2023/03/24	21	52.98	3	53.10	53.10	18	64,133	0.03%
2023/03/23	3	52.70	6	53.27	53.30	-3	64,055	0.00%
2023/03/22	11	53.16	4	53.45	53.50	7	63,972	0.01%
2023/03/21	11	52.95	6	52.80	52.80	5	64,010	0.01%
2023/03/20	0.3	52.90	7	53.31	53.20	-6.7	63,684	-0.01%
2023/03/17	6	52.60	43	52.92	53.20	-37	63,549	-0.06%
2023/03/16	50	52.00	5	51.50	52.00	45	63,275	0.07%
2023/03/15	0	0.00	4	51.78	51.70	-4	63,887	-0.01%
2023/03/14	9.3	51.18	29	51.36	50.70	-19.8	63,660	-0.03%
2023/03/13	26	52.28	83	51.90	52.50	-57	63,199	-0.09%
2023/03/10	26.6	51.95	10	51.93	52.00	16.6	63,256	0.03%
2023/03/09	11	52.77	96	52.74	52.50	-85	63,730	-0.13%
2023/03/08	49	51.97	22	51.67	52.10	27	63,064	0.04%
2023/03/07	2	51.50	7	51.67	51.60	-5	63,213	-0.01%
2023/03/06	10	51.69	24	51.84	51.90	-14	63,796	-0.02%
2023/03/03	7	51.24	5	51.50	51.30	2	63,470	0.00%
2023/03/02	11	51.15	0	0.00	50.70	11	63,498	0.02%
2023/03/01	14	51.29	15	51.04	51.30	-1	63,593	0.00%
2023/02/24	11	50.68	21	50.57	49.95	-10	63,125	-0.02%
2023/02/23	10	50.32	4	50.30	50.20	6	62,749	0.01%
2023/02/22	102	49.59	10	49.50	49.55	92	62,829	0.15%	大買/
2023/02/21	0	0.00	51	50.50	50.60	-51	63,543	-0.08%
2023/02/20	10	50.50	6	50.39	50.50	4	65,229	0.01%
2023/02/17	10	49.70	0	0.00	50.00	10	67,684	0.01%
2023/02/16	50	50.10	15	50.22	50.10	35	69,167	0.05%
2023/02/15	20	50.03	36.8	50.21	49.90	-16.8	71,420	-0.02%
2023/02/14	20	50.50	1	50.30	50.40	19	71,578	0.03%
2023/02/13	28	49.56	20	49.37	49.75	8	72,621	0.01%
2023/02/10	22	50.91	44	50.73	50.80	-22	72,705	-0.03%
2023/02/09	17	50.31	26	50.48	50.50	-9	72,930	-0.01%
2023/02/08	40	50.49	86.2	50.32	50.50	-46.2	72,529	-0.06%
2023/02/07	30	49.06	4	48.93	49.15	26	71,599	0.04%
2023/02/06	3	49.20	26	49.65	49.05	-23	71,350	-0.03%
2023/02/03	0	0.00	70	50.03	50.10	-70	70,869	-0.10%
2023/02/02	1	50.20	111	50.14	50.40	-110	70,674	-0.16%	大賣/鉅額交易
2023/02/01	78	49.39	81	49.36	49.25	-3	69,674	0.00%
2023/01/31	30	48.67	35	48.79	48.80	-5	69,277	-0.01%
2023/01/30	92	48.30	190	48.41	48.80	-98	68,718	-0.14%	大賣/
2023/01/17	8	45.65	62	45.81	45.95	-54	65,912	-0.08%
2023/01/16	11	44.94	2	45.23	44.90	9	65,567	0.01%
2023/01/13	7	45.45	31	45.45	45.40	-24	65,969	-0.04%
2023/01/12	3	45.20	13	45.16	45.15	-10	66,748	-0.01%
2023/01/11	45	45.37	89	45.30	45.15	-44	66,958	-0.07%
2023/01/10	89	44.87	91	44.82	45.00	-2	66,886	0.00%
2023/01/09	68	44.14	105	43.99	44.50	-37	66,611	-0.06%	大賣/
2023/01/06	34	42.08	22	42.05	42.40	12	66,566	0.02%
2023/01/05	4	41.49	0	0.00	41.25	4	66,827	0.01%
2023/01/04	5	41.35	1	41.55	41.05	4	67,740	0.01%
2023/01/03	5	40.50	7	41.34	41.40	-2	68,970	0.00%
2022/12/30	5	41.06	5	40.88	40.70	0	69,173	0.00%
2022/12/29	6	40.55	1	40.35	40.75	5	69,611	0.01%
2022/12/28	25	41.10	2	40.80	40.80	23	70,633	0.03%
2022/12/27	3	42.28	4.3	42.38	41.85	-1.3	71,055	0.00%
2022/12/26	6	41.75	5	41.90	41.90	1	71,628	0.00%
2022/12/23	15	41.93	5	41.86	41.95	10	72,605	0.01%
2022/12/22	0	0.00	8	42.73	42.85	-8	72,816	-0.01%
2022/12/21	3	42.07	1	42.30	42.00	2	73,160	0.00%
2022/12/20	9	42.16	3	42.60	41.85	6	72,984	0.01%
2022/12/19	45	43.09	44	43.17	42.95	1	72,774	0.00%
2022/12/16	17	43.14	8	43.76	44.30	9	72,147	0.01%
2022/12/15	11	44.07	1	44.05	44.25	10	71,487	0.01%
2022/12/14	14	44.41	11	44.25	44.45	3	71,689	0.00%
2022/12/13	57	43.91	6	44.01	43.80	51	71,500	0.07%
2022/12/12	49	43.39	36	43.29	43.50	13	71,117	0.02%
2022/12/09	48	43.62	38	43.32	43.50	10	71,659	0.01%
2022/12/08	81	42.60	72	42.59	42.50	9	71,457	0.01%
2022/12/07	28	43.99	27	44.03	43.65	1	71,083	0.00%
2022/12/06	53	45.04	48	45.04	44.50	5	70,474	0.01%
2022/12/05	28	45.69	3	45.68	45.40	25	70,948	0.04%
2022/12/02	18.3	45.18	7	45.28	45.50	11.3	71,065	0.02%
2022/12/01	40	46.33	9	46.12	45.60	31	71,111	0.04%
2022/11/30	3	44.33	7	44.62	45.80	-4	70,516	-0.01%
2022/11/29	12	44.36	2	44.55	44.65	10	70,966	0.01%
2022/11/28	9	44.47	6	44.28	44.40	3	70,825	0.00%
2022/11/25	8.7	45.95	1	46.10	45.80	7.7	70,190	0.01%
2022/11/24	1	45.70	8	45.86	46.20	-7	70,411	-0.01%
2022/11/23	6	46.25	11	46.32	46.10	-5	70,364	-0.01%
2022/11/22	2	46.08	7	45.71	46.10	-5	70,899	-0.01%
2022/11/21	14	45.79	18	45.78	45.65	-4	70,507	-0.01%
2022/11/18	15	46.03	8.8	46.08	45.60	6.2	70,432	0.01%
2022/11/17	10	44.53	10	45.04	45.60	0	69,792	0.00%
2022/11/16	17	45.76	7	46.10	45.25	10	69,233	0.01%
2022/11/15	18	46.49	66	46.38	46.60	-48	67,956	-0.07%
2022/11/14	2	44.93	23	44.81	44.90	-21	65,288	-0.03%
2022/11/11	35	44.34	85	44.55	44.00	-50	63,764	-0.08%
2022/11/10	0	0.00	13	41.11	41.65	-13	61,345	-0.02%
2022/11/09	1	41.00	17	41.09	41.45	-16	61,188	-0.03%
2022/11/08	6	40.02	24	40.07	40.15	-18	60,949	-0.03%
2022/11/07	0	0.00	12	39.96	40.05	-12	61,076	-0.02%
2022/11/04	5	38.92	0	0.00	38.90	5	61,185	0.01%
2022/11/03	6	38.99	6	38.90	39.00	0	61,675	0.00%
2022/11/02	4	39.34	10	39.38	39.35	-6	62,032	-0.01%
2022/10/31	0	0.00	8	39.01	39.10	-8	64,566	-0.01%
2022/10/28	7	38.49	2	38.73	38.30	5	64,934	0.01%
2022/10/27	8	38.54	16.1	38.83	39.25	-8.1	64,783	-0.01%
2022/10/26	12	38.36	13	38.41	38.10	-1	64,467	0.00%
2022/10/25	8	39.69	24	39.68	39.45	-16	63,463	-0.03%
2022/10/24	16	39.80	4.9	40.24	39.40	11.1	63,758	0.02%
2022/10/21	8	39.23	13	39.27	39.05	-5	64,517	-0.01%
2022/10/20	2	38.85	74	38.65	39.50	-72	64,802	-0.11%
2022/10/19	5	38.42	10	38.42	38.20	-5	65,570	-0.01%
2022/10/18	15	38.55	6	38.38	38.25	9	66,109	0.01%
2022/10/17	5	37.50	12	37.41	37.75	-7	66,884	-0.01%
2022/10/14	5	38.52	10	38.20	38.70	-5	67,924	-0.01%
2022/10/13	9	36.61	18	36.67	36.40	-9	67,231	-0.01%
2022/10/12	3	36.40	8	36.61	36.70	-5	66,889	-0.01%
2022/10/11	14	36.03	0	0.00	35.40	14	67,061	0.02%
2022/10/07	3	38.17	33	38.43	38.05	-30	66,992	-0.04%
2022/10/06	35	38.76	3	38.78	38.95	32	67,981	0.05%
2022/10/05	29	38.70	53	38.81	38.30	-24	68,905	-0.03%
2022/10/04	52	37.40	30	36.94	37.70	22	69,360	0.03%
2022/10/03	5	35.30	5	35.30	35.35	0	69,391	0.00%
2022/09/30	14	35.49	10	35.50	35.75	4	70,286	0.01%
2022/09/29	8	36.34	1	36.70	36.55	7	71,755	0.01%
2022/09/28	33	36.54	40	36.86	36.20	-7	72,673	-0.01%
2022/09/27	21	37.32	7	37.29	37.30	14	72,864	0.02%
2022/09/26	10	37.21	0	0.00	36.85	10	73,987	0.01%
2022/09/23	76	38.73	11	38.55	38.30	65	75,116	0.09%
2022/09/22	14	38.81	0	0.00	38.75	14	76,345	0.02%
2022/09/21	4	39.59	1	39.30	39.60	3	76,558	0.00%
2022/09/20	1	39.95	2	40.00	40.15	-1	76,660	0.00%
2022/09/19	6	39.99	0	0.00	39.95	6	77,520	0.01%
2022/09/16	5	40.02	7	40.15	39.95	-2	78,625	0.00%
2022/09/15	6	40.33	3	40.52	40.40	3	81,067	0.00%
2022/09/14	4	39.84	0	0.00	40.15	4	83,675	0.00%
2022/09/13	3	40.63	8	40.66	40.75	-5	84,943	-0.01%
2022/09/12	5	40.35	7	40.88	40.15	-2	86,336	0.00%
2022/09/08	26	39.39	20	39.48	39.30	6	87,719	0.01%
2022/09/07	12	39.37	5	39.20	39.20	7	88,067	0.01%
2022/09/06	3	39.95	5.1	40.01	39.95	-2.1	88,113	0.00%
2022/09/05	64	39.63	44	39.64	39.80	20	88,579	0.02%
2022/09/01	4	40.15	28	40.35	40.45	-24	88,335	-0.03%
2022/08/31	28	41.03	7	40.75	41.10	21	88,321	0.02%
2022/08/30	9	40.36	10	40.27	40.40	-1	88,719	0.00%
2022/08/29	8	39.66	2	39.85	39.95	6	89,126	0.01%
2022/08/26	1	41.80	1	42.05	41.30	0	89,332	0.00%
2022/08/25	23.1	41.52	33	41.46	41.40	-10	89,453	-0.01%
2022/08/24	13	41.05	11	41.06	40.90	2	89,728	0.00%
2022/08/23	14	40.97	5	40.80	40.80	9	90,635	0.01%
2022/08/22	1.1	42.20	0	0.00	41.85	1.1	90,560	0.00%
2022/08/19	10	43.10	12	42.96	43.00	-2	90,409	0.00%
2022/08/18	8	42.34	3	42.18	42.50	5	90,486	0.01%
2022/08/17	3	42.82	9	42.89	42.85	-6	90,822	-0.01%
2022/08/16	6	43.03	10.1	43.17	43.05	-4.1	91,227	0.00%
2022/08/15	3	43.35	43	43.00	43.50	-40	91,178	-0.04%
2022/08/12	39	42.47	15	42.13	42.35	24	90,654	0.03%
2022/08/11	6	41.68	19	41.63	41.70	-13	90,916	-0.01%
2022/08/10	9	40.29	7	40.20	40.30	2	91,136	0.00%
2022/08/09	17	41.16	15	41.05	41.05	2	91,634	0.00%
2022/08/08	20	41.15	50	41.47	41.05	-30	92,554	-0.03%
2022/08/05	105	41.53	72	41.65	42.15	33	92,613	0.04%	大買/
2022/08/04	13	39.92	16	39.96	40.00	-3	91,184	0.00%
2022/08/03	3	39.13	5	39.04	39.30	-2	91,270	0.00%
2022/08/02	11	39.10	5	39.00	39.10	6	91,943	0.01%
2022/08/01	1	39.95	1	40.05	40.30	0	91,812	0.00%
2022/07/29	22	39.99	26	39.81	40.15	-4	92,473	0.00%
2022/07/28	47	39.40	64	39.76	38.80	-17	92,385	-0.02%
2022/07/27	18	39.18	24	38.82	39.45	-6	90,963	-0.01%
2022/07/26	41	38.91	9	39.13	38.60	32	90,552	0.04%
2022/07/25	15	40.59	6	40.59	40.50	9	90,980	0.01%
2022/07/22	11	42.57	3	42.15	42.45	8	93,192	0.01%
2022/07/21	17	40.91	143	41.72	42.80	-126	93,101	-0.14%	大賣/鉅額交易
2022/07/20	10	40.79	27	40.79	40.75	-17	91,669	-0.02%
2022/07/19	1	39.90	4	39.83	39.90	-3	92,241	0.00%
2022/07/18	8	39.93	155	39.99	40.00	-147	92,149	-0.16%	大賣/鉅額交易
2022/07/15	8	39.04	24	39.23	38.95	-16	91,532	-0.02%
2022/07/14	13	38.60	7	38.36	38.80	6	91,037	0.01%
2022/07/13	31	38.06	27	38.38	38.05	4	90,434	0.00%
2022/07/12	23.6	37.21	21	37.51	36.75	2.6	89,725	0.00%
2022/07/11	37	38.87	8	38.98	38.60	29	89,168	0.03%
2022/07/08	7	39.79	13	40.51	39.70	-6	88,916	-0.01%
2022/07/07	30	39.44	42	39.43	39.85	-12	88,585	-0.01%
2022/07/06	26	37.76	8	38.11	37.15	18	88,243	0.02%
2022/07/05	21	38.94	11	39.20	38.90	10	89,430	0.01%
2022/07/04	15	38.10	25.3	37.77	38.15	-10.3	89,550	-0.01%
2022/07/01	38	39.05	106	39.25	38.05	-68	89,547	-0.08%	大賣/
2022/06/30	70	39.72	16	39.52	39.15	54	89,460	0.06%
2022/06/29	28.3	40.98	21	41.03	40.90	7.3	88,865	0.01%
2022/06/28	19	42.28	33	42.62	41.85	-14	88,530	-0.02%
2022/06/27	44	42.90	34	42.84	42.90	10	88,711	0.01%
2022/06/24	16	42.13	8	42.24	41.60	8	87,878	0.01%
2022/06/23	71	42.23	50	42.31	42.00	21	86,915	0.02%
2022/06/22	47.5	45.07	4	44.16	44.10	43.5	84,205	0.05%
2022/06/21	21	48.24	1	48.50	49.30	20	81,708	0.02%
2022/06/20	9	48.31	560	48.45	48.05	-551	80,592	-0.68%	大賣/鉅額交易
2022/06/17	572	47.80	2	48.00	47.65	570	79,352	0.72%	大買/鉅額交易
2022/06/16	27	50.25	23.1	49.37	49.10	4	77,670	0.01%
2022/06/15	11	50.17	4	49.79	49.65	7	77,684	0.01%
2022/06/14	25	49.48	0	0.00	49.60	25	78,463	0.03%
2022/06/13	66	50.16	6.2	50.14	50.00	59.8	78,730	0.08%
2022/06/10	2	51.10	0	0.00	51.20	2	79,342	0.00%
2022/06/09	6	52.00	51	51.90	51.80	-45	79,621	-0.06%
2022/06/08	24	52.23	36.1	52.22	52.40	-12.1	79,745	-0.02%
2022/06/07	47	51.71	36	51.52	51.70	11	80,178	0.01%
2022/06/06	93.2	51.73	66	51.70	52.00	27.2	80,800	0.03%
2022/06/02	2	50.90	0	0.00	50.70	2	82,277	0.00%
2022/06/01	7	51.17	30	51.19	51.20	-23	83,240	-0.03%
2022/05/31	57.1	51.22	32	51.17	51.40	25.1	83,107	0.03%
2022/05/30	0	0.00	18	50.98	51.00	-18	82,373	-0.02%
2022/05/27	1	50.10	36.1	50.04	50.20	-35.1	82,395	-0.04%
2022/05/26	4	49.69	1	49.85	49.40	3	83,611	0.00%
2022/05/25	61.2	49.36	4	49.03	49.35	57.2	84,752	0.07%
2022/05/24	20.1	49.64	14	50.11	49.00	6.1	85,590	0.01%
2022/05/23	26.1	50.89	6	50.77	50.30	20.1	85,351	0.02%
2022/05/20	0	0.00	5	50.86	50.70	-5	86,363	-0.01%
2022/05/19	21.2	49.61	5	50.32	50.80	16.2	86,734	0.02%
2022/05/18	4	51.03	16.1	51.01	50.90	-12.1	86,647	-0.01%
2022/05/17	5	50.18	26	50.12	50.10	-21	86,184	-0.02%
2022/05/16	6.2	49.98	80	49.76	49.45	-73.8	86,198	-0.09%
2022/05/13	0.5	48.82	63	48.85	48.85	-62.5	85,992	-0.07%
2022/05/12	37	48.09	1	48.20	47.80	36	87,419	0.04%
2022/05/11	15	48.57	41	48.87	48.65	-26	87,657	-0.03%
2022/05/10	69	47.74	15	48.17	48.90	54	88,248	0.06%
2022/05/09	19	48.36	16	48.56	47.90	3	88,567	0.00%
2022/05/06	39	47.91	14	48.26	48.55	25	89,932	0.03%
2022/05/05	3	49.15	48.5	49.20	49.10	-45.5	93,602	-0.05%
2022/05/04	11	47.75	8	47.83	48.30	3	98,533	0.00%
2022/05/03	13	47.35	14	48.14	47.25	-1	99,622	0.00%
2022/04/29	25	48.82	119	49.48	47.80	-94	99,961	-0.09%	大賣/
2022/04/28	232	48.57	174	47.90	48.50	58	98,239	0.06%	大買/大賣/
2022/04/27	17	43.86	78.1	43.84	44.40	-61.1	95,338	-0.06%
2022/04/26	23	45.59	13	45.57	45.75	10	94,848	0.01%
2022/04/25	48.1	45.71	24	45.36	45.50	24.1	95,604	0.03%
2022/04/22	16	47.39	5	47.46	47.65	11	96,363	0.01%
2022/04/21	2	47.88	16.1	47.84	48.05	-14.1	97,160	-0.01%
2022/04/20	11	47.23	12	47.45	47.65	-1	98,134	0.00%
2022/04/19	7	46.76	9	46.89	46.65	-2	98,307	0.00%
2022/04/18	11.5	46.33	7	46.53	46.20	4.5	97,878	0.00%
2022/04/15	17	47.11	14	47.06	47.05	3	98,290	0.00%
2022/04/14	26	48.35	2	48.80	48.25	24	98,468	0.02%
2022/04/13	18	48.17	17	48.28	48.50	1	98,752	0.00%
2022/04/12	50	47.48	16	47.43	47.30	34	98,609	0.03%
2022/04/11	68.1	48.72	3	49.30	48.20	65.1	98,012	0.07%
2022/04/08	63	50.08	9	50.03	50.00	54	97,134	0.06%
2022/04/07	44.1	50.13	8	50.19	50.00	36.1	96,408	0.04%
2022/04/06	39.3	51.18	9	51.17	51.10	30.3	95,398	0.03%
2022/04/01	13.3	52.85	0	0.00	52.90	13.3	94,556	0.01%
2022/03/31	4	53.93	3	53.87	54.00	1	93,922	0.00%
2022/03/30	8	54.13	85.1	54.21	54.50	-77.1	94,372	-0.08%
2022/03/29	5	53.72	4	53.68	53.70	1	94,424	0.00%
2022/03/28	4	53.13	3	53.47	53.60	1	95,144	0.00%
2022/03/25	16	53.48	1	53.40	53.30	15	95,747	0.02%
2022/03/24	18	53.04	6	53.20	53.20	12	96,111	0.01%
2022/03/23	3	53.93	61	53.80	53.80	-58	96,730	-0.06%
2022/03/22	4	53.10	6	53.32	53.50	-2	97,970	0.00%
2022/03/21	4	53.18	31	53.49	53.50	-27	98,729	-0.03%
2022/03/18	17	52.68	9	52.83	52.80	8	99,612	0.01%
2022/03/17	9	52.46	20	52.48	52.60	-11	100,265	-0.01%
2022/03/16	14.5	50.64	1	51.10	50.80	13.5	100,993	0.01%
2022/03/15	26	50.82	100	50.40	50.40	-74	104,354	-0.07%
2022/03/14	5	52.26	2	52.75	52.50	3	104,810	0.00%
2022/03/11	3.1	52.60	5	52.46	52.50	-1.9	106,404	0.00%
2022/03/10	92.5	53.42	6	53.42	52.80	86.5	107,873	0.08%
2022/03/09	57	51.58	15	50.89	51.80	42	109,326	0.04%
2022/03/08	71.2	50.38	6	49.75	49.70	65.2	112,854	0.06%
2022/03/07	34	51.66	207	51.77	51.60	-173	114,389	-0.15%	大賣/鉅額交易
2022/03/04	12	53.51	0	0.00	53.40	12	117,232	0.01%
2022/03/03	28	54.09	22	54.11	54.20	6	118,331	0.01%
2022/03/02	2	53.20	4	53.58	53.60	-2	120,587	0.00%
2022/03/01	203	53.90	36	53.72	54.10	167	120,752	0.14%	大買/鉅額交易
2022/02/25	123	52.70	43	52.63	52.10	80	120,352	0.07%	大買/
2022/02/24	31	52.47	6	52.47	51.80	25	120,837	0.02%
2022/02/23	13	53.12	5	53.40	53.60	8	121,597	0.01%
2022/02/22	35.4	52.73	38	52.95	52.80	-2.6	126,806	0.00%
2022/02/21	9	53.70	17	53.82	53.80	-8	126,322	-0.01%
2022/02/18	12.2	53.65	5.3	53.75	53.70	6.9	126,895	0.01%
2022/02/17	4	54.43	66	54.79	54.40	-62	126,777	-0.05%
2022/02/16	61	54.63	4	54.60	54.10	57	126,890	0.04%
2022/02/15	25	53.54	16	53.89	53.50	9	127,190	0.01%
2022/02/14	62.1	53.40	30	53.29	53.00	32.1	127,322	0.03%
2022/02/11	14	55.59	8	55.74	55.40	6	126,776	0.00%
2022/02/10	15.5	55.91	11	56.35	55.80	4.5	129,190	0.00%
2022/02/09	23.6	56.07	12.2	56.24	56.00	11.4	130,748	0.01%
2022/02/08	30.2	54.92	32	55.29	55.40	-1.8	132,126	0.00%
2022/02/07	48	55.06	31	54.96	54.50	17	130,968	0.01%
2022/01/26	112.6	57.61	52	57.34	57.30	60.6	127,475	0.05%	大買/
2022/01/25	26	61.58	8	61.54	61.50	18	124,078	0.01%
2022/01/24	26.1	62.04	11	62.46	62.60	15.1	124,167	0.01%
2022/01/21	12.1	62.79	3	62.93	62.80	9.1	126,229	0.01%
2022/01/20	35	63.22	31	63.01	63.50	4	129,388	0.00%
2022/01/19	19	63.21	10	63.00	62.80	9	131,783	0.01%
2022/01/18	6	64.23	12	64.40	63.80	-6	133,513	0.00%
2022/01/17	36	63.77	39	63.63	64.30	-3	133,934	0.00%
2022/01/14	22	62.76	34	63.01	62.70	-12	133,076	-0.01%
2022/01/13	31	62.89	19	63.15	63.30	12	133,727	0.01%
2022/01/12	22	62.36	0	0.00	61.90	22	134,300	0.02%
2022/01/11	17	62.09	26	62.17	62.10	-9	134,797	-0.01%
2022/01/10	27	62.08	173	62.00	62.10	-146	136,056	-0.11%	大賣/鉅額交易
2022/01/07	21	62.80	14	62.89	62.60	7	138,016	0.01%
2022/01/06	12	62.56	1	62.50	62.70	11	138,342	0.01%
2022/01/05	3	63.80	8	63.24	63.10	-5	140,803	0.00%
2022/01/04	17	63.18	155	63.11	63.00	-138	142,125	-0.10%	大賣/鉅額交易
2022/01/03	81	63.65	12	63.63	63.40	69	142,150	0.05%
2021/12/30	15	65.03	10	65.04	65.00	5	142,670	0.00%
2021/12/29	183	65.03	24.1	64.97	65.00	158.9	144,067	0.11%	大買/鉅額交易
2021/12/28	0	0.00	17.1	64.91	64.70	-17.1	146,351	-0.01%
2021/12/27	5	64.32	45.2	64.49	64.30	-40.2	147,205	-0.03%
2021/12/24	20	64.31	207.1	64.32	64.30	-187.1	148,817	-0.13%	大賣/鉅額交易
2021/12/23	236	63.90	8	64.38	63.90	228	149,574	0.15%	大買/鉅額交易
2021/12/22	10	63.64	51	63.75	63.70	-41	152,017	-0.03%
2021/12/21	25.1	62.94	239	62.81	62.90	-213.9	151,982	-0.14%	大賣/鉅額交易
2021/12/20	213	62.39	9	62.31	62.20	204	152,255	0.13%	大買/鉅額交易
2021/12/17	23	62.48	10.2	62.50	62.30	12.8	153,319	0.01%
2021/12/16	46	63.56	14	63.81	63.00	32	153,838	0.02%
2021/12/15	30.2	62.84	21.5	63.00	62.70	8.7	154,296	0.01%
2021/12/14	30	62.15	25	62.52	62.40	5	155,547	0.00%
2021/12/13	17	63.35	288	63.74	62.80	-271	156,171	-0.17%	大賣/鉅額交易
2021/12/10	335.1	63.47	36	63.45	63.50	299.1	156,163	0.19%	大買/鉅額交易
2021/12/09	102.1	64.82	62.5	64.33	64.00	39.6	156,279	0.03%	大買/
2021/12/08	32	66.88	15	67.93	66.50	17	154,290	0.01%
2021/12/07	49	66.69	42	66.52	66.50	7	155,413	0.00%
2021/12/06	29.4	67.43	30	67.44	67.30	-0.7	157,496	0.00%
2021/12/03	101	67.54	45	68.03	68.30	56	161,427	0.03%	大買/
2021/12/02	88	67.32	48.2	67.27	66.70	39.9	163,851	0.02%
2021/12/01	17	64.79	76.1	65.82	67.00	-59.1	168,400	-0.04%
2021/11/30	44.3	64.61	41	64.67	63.70	3.3	174,492	0.00%
2021/11/29	15.3	61.56	14	62.36	62.40	1.3	176,863	0.00%
2021/11/26	40	63.18	12	64.14	62.50	28	179,329	0.02%
2021/11/25	28.1	62.79	8	62.95	63.00	20.1	179,305	0.01%
2021/11/24	24.2	62.71	21	62.97	63.10	3.2	181,593	0.00%
2021/11/23	22	63.73	8.5	63.34	63.20	13.5	182,867	0.01%
2021/11/22	7	64.99	2	65.10	64.70	5	184,922	0.00%
2021/11/19	57	64.64	197.1	65.36	65.10	-140.1	186,137	-0.08%	大賣/鉅額交易
2021/11/18	13.1	63.32	5	63.00	63.10	8.1	182,947	0.00%
2021/11/17	16	63.49	19	63.61	63.60	-3	184,279	0.00%
2021/11/16	14	63.56	1	63.30	63.00	13	184,786	0.01%
2021/11/15	6	63.35	9.1	63.35	63.40	-3.1	186,481	0.00%
2021/11/12	6.3	63.13	20	63.50	62.60	-13.7	188,427	-0.01%
2021/11/11	17.3	62.41	29	62.40	62.20	-11.8	189,154	-0.01%
2021/11/10	13	63.40	42	63.13	63.10	-29	189,715	-0.02%
2021/11/09	16	63.64	38.2	64.23	63.10	-22.2	191,332	-0.01%
2021/11/08	3	61.10	90	61.78	62.50	-87	190,271	-0.05%
2021/11/05	36	59.63	40.1	60.14	60.40	-4.1	190,764	0.00%
2021/11/04	9	58.90	5.1	59.23	58.60	3.9	192,895	0.00%
2021/11/03	22.1	59.50	7	59.13	59.20	15.1	195,092	0.01%
2021/11/02	28	59.19	32.1	59.17	59.00	-4.1	199,333	0.00%
2021/11/01	53.2	57.82	10	57.70	57.60	43.2	204,102	0.02%
2021/10/29	64	58.36	31	58.30	58.00	33	207,060	0.02%
2021/10/28	57	60.37	2	60.90	59.80	55	207,601	0.03%
2021/10/27	21	61.14	19	61.24	61.90	2	208,713	0.00%
2021/10/26	24	60.05	37	60.16	59.80	-13	216,764	-0.01%
2021/10/25	21	58.07	14	58.65	59.40	7	221,055	0.00%
2021/10/22	10	57.86	2	58.20	58.30	8	222,346	0.00%
2021/10/21	33	58.10	10.1	58.68	58.00	22.9	222,596	0.01%
2021/10/20	28.2	59.37	9	58.94	58.70	19.2	222,697	0.01%
2021/10/19	8	59.08	6.1	59.57	59.60	1.9	223,659	0.00%
2021/10/18	25	58.90	0	0.00	58.40	25	225,815	0.01%
2021/10/15	10.2	59.40	46.8	59.14	59.10	-36.6	227,165	-0.02%
2021/10/14	19	57.05	7	56.91	56.70	12	225,464	0.01%
2021/10/13	73.1	57.38	24	57.44	56.40	49.1	225,859	0.02%
2021/10/12	69.6	58.90	0	0.00	58.50	69.6	226,298	0.03%
2021/10/08	13	61.95	17.1	61.42	61.10	-4.1	226,624	0.00%
2021/10/07	14	62.35	28	61.88	62.50	-14	226,702	-0.01%
2021/10/06	29	60.13	1	60.20	59.90	28	228,538	0.01%
2021/10/05	51.1	59.75	20	59.88	61.10	31.1	228,826	0.01%
2021/10/04	24	61.13	19	61.72	60.80	5	227,513	0.00%
2021/10/01	29.1	63.03	16	63.29	62.60	13.1	226,925	0.01%
2021/09/30	19	63.79	33	63.26	64.00	-14	226,314	-0.01%
2021/09/29	47.1	63.44	3	63.13	63.00	44.1	226,711	0.02%
2021/09/28	22.1	65.56	2	65.70	65.30	20.1	227,442	0.01%
2021/09/27	106	66.31	10	66.54	66.30	96	227,193	0.04%	大買/
2021/09/24	14	66.31	132	66.61	67.00	-118	227,197	-0.05%	大賣/鉅額交易
2021/09/23	32	65.53	4	65.75	65.20	28	226,613	0.01%
2021/09/22	49.1	64.27	28	64.65	64.60	21.1	226,395	0.01%
2021/09/17	18.1	65.89	23.3	66.57	65.60	-5.3	224,836	0.00%
2021/09/16	5.1	66.20	18	67.02	66.20	-12.9	224,081	-0.01%
2021/09/15	123.1	65.87	9	66.21	65.60	114.1	224,225	0.05%	大買/鉅額交易
2021/09/14	29	66.25	32	66.33	66.00	-3	225,039	0.00%
2021/09/13	44.2	67.31	55.2	67.45	66.80	-11.1	223,865	0.00%
2021/09/10	54.1	68.32	34	68.55	68.20	20.1	223,169	0.01%
2021/09/09	91.3	67.11	44	67.16	67.50	47.3	221,764	0.02%
2021/09/08	218	66.58	130	66.06	65.80	88	218,820	0.04%	大買/大賣/
2021/09/07	48	68.53	107.4	68.33	68.20	-59.4	215,053	-0.03%	大賣/
2021/09/06	235.2	70.00	36	70.82	69.90	199.2	212,662	0.09%	大買/鉅額交易
2021/09/03	68	67.61	126	68.00	70.00	-58	204,593	-0.03%	大賣/
2021/09/02	25	65.38	43	65.77	64.00	-18	195,999	-0.01%
2021/09/01	19.1	64.07	26	63.94	64.10	-6.9	192,509	0.00%
2021/08/31	13	61.93	48	62.61	63.10	-35	189,981	-0.02%
2021/08/30	0	0.00	356.2	62.36	62.80	-356.2	190,031	-0.19%	大賣/鉅額交易
2021/08/27	198	61.24	37.9	61.12	61.70	160.1	190,944	0.08%	大買/鉅額交易
2021/08/26	22.2	60.98	38.1	61.84	61.20	-16	194,441	-0.01%
2021/08/25	4	59.68	264.2	60.38	60.00	-260.2	192,041	-0.14%	大賣/鉅額交易
2021/08/24	28	58.89	16.1	59.07	58.40	11.9	190,862	0.01%
2021/08/23	19.3	58.19	57	58.24	58.60	-37.7	191,231	-0.02%
2021/08/20	140	55.73	129	56.04	55.70	11	192,128	0.01%	大買/大賣/
2021/08/19	46	56.22	17	55.69	55.50	29	192,546	0.02%
2021/08/18	33	56.61	20	56.42	58.10	13	193,631	0.01%
2021/08/17	170	56.85	16	57.95	56.10	154	196,851	0.08%	大買/鉅額交易
2021/08/16	24.6	56.93	7	57.21	57.10	17.6	196,980	0.01%
2021/08/13	35	58.56	122	58.52	57.60	-87	197,048	-0.04%	大賣/
2021/08/12	34	60.59	217	60.39	60.10	-183	196,154	-0.09%	大賣/鉅額交易
2021/08/11	106	59.47	21.2	60.01	59.90	84.8	196,919	0.04%	大買/
2021/08/10	67	60.29	37	60.27	59.80	30	197,634	0.02%
2021/08/09	89	61.84	40	61.80	61.90	49	196,248	0.02%
2021/08/06	41	62.53	71	62.65	62.10	-30	196,697	-0.02%
2021/08/05	71	62.54	152.1	62.56	63.40	-81.1	196,315	-0.04%	大賣/
2021/08/04	217.1	60.06	49	60.03	60.50	168.1	194,189	0.09%	大買/鉅額交易
2021/08/03	29	58.58	47	58.79	59.40	-18	193,725	-0.01%
2021/08/02	67	58.09	62	58.28	57.50	5	191,338	0.00%
2021/07/30	73.2	57.71	236	57.38	57.80	-162.8	188,495	-0.09%	大賣/鉅額交易
2021/07/29	6	54.18	99	54.20	54.60	-93	179,878	-0.05%
2021/07/28	69	51.17	39	51.47	51.80	30	176,069	0.02%
2021/07/27	31	53.30	4.3	53.63	53.10	26.7	178,514	0.01%
2021/07/26	7	53.77	35	54.19	53.70	-28	181,917	-0.02%
2021/07/23	13.1	53.15	43.4	53.36	52.70	-30.3	187,218	-0.02%
2021/07/22	5	51.72	110	51.97	52.00	-105	188,632	-0.06%	大賣/鉅額交易
2021/07/21	61	51.25	93	51.50	50.80	-32	190,095	-0.02%
2021/07/20	41	52.48	10	52.41	52.40	31	195,256	0.02%
2021/07/19	58	52.78	3	52.70	52.60	55	200,696	0.03%
2021/07/16	171	53.44	20.6	53.60	53.70	150.4	203,949	0.07%	大買/鉅額交易
2021/07/15	73	54.71	64	54.98	55.10	9	201,826	0.00%
2021/07/14	19	54.10	18	54.29	54.00	1	200,744	0.00%
2021/07/13	48	54.62	75	54.53	53.90	-27	201,185	-0.01%
2021/07/12	16	53.53	80.1	53.99	53.20	-64.1	201,242	-0.03%
2021/07/09	26	52.24	39	52.26	52.20	-13	201,357	-0.01%
2021/07/08	102	53.21	6	53.37	53.10	96	205,296	0.05%	大買/
2021/07/07	17	53.28	7	53.83	53.60	10	210,791	0.00%
2021/07/06	66	53.65	0.2	53.60	53.40	65.8	211,289	0.03%
2021/07/05	40	54.25	101.1	54.34	54.40	-61.1	212,427	-0.03%	大賣/
2021/07/02	53	52.43	6	52.40	52.60	47	213,850	0.02%
2021/07/01	7	52.63	31	52.32	52.10	-24	214,474	-0.01%
2021/06/30	15	53.51	5.7	53.25	53.10	9.3	214,764	0.00%
2021/06/29	14.1	53.07	17.3	53.34	53.00	-3.2	214,644	0.00%
2021/06/28	12	52.59	21	52.54	52.60	-9	215,960	0.00%
2021/06/25	19	53.64	59	53.48	52.90	-40	217,559	-0.02%
2021/06/24	42	53.27	28	53.22	53.00	14	218,122	0.01%
2021/06/23	13	52.90	14	52.26	53.00	-1	219,329	0.00%
2021/06/22	57.2	51.31	7	51.86	51.00	50.2	219,453	0.02%
2021/06/21	40	51.37	92	51.45	51.20	-52	219,966	-0.02%
2021/06/18	101.2	53.22	78	53.21	52.20	23.2	220,846	0.01%	大買/
2021/06/17	8	51.90	2	52.55	53.30	6	221,630	0.00%
2021/06/16	49	52.94	2	52.65	52.40	47	222,989	0.02%
2021/06/15	6	53.02	19	53.40	53.70	-13	223,236	-0.01%
2021/06/11	4	51.88	18	51.97	51.80	-14	222,026	-0.01%
2021/06/10	13	51.16	37	51.55	51.50	-24	222,244	-0.01%
2021/06/09	65	50.86	28	51.05	50.70	37	221,925	0.02%
2021/06/08	1	52.90	8.1	52.30	52.20	-7.1	221,461	0.00%
2021/06/07	30	52.60	41	52.34	52.30	-11	223,670	0.00%
2021/06/04	251	53.51	17	53.18	53.00	234	223,801	0.10%	大買/鉅額交易
2021/06/03	36	53.19	69	53.99	55.00	-33	223,877	-0.01%
2021/06/02	12	52.05	23.2	52.37	52.00	-11.2	221,041	-0.01%
2021/06/01	34	52.57	18.3	53.28	52.20	15.7	224,901	0.01%
2021/05/31	8	52.50	21.5	52.87	53.00	-13.5	228,735	-0.01%
2021/05/28	26	52.30	23	52.44	52.40	3	230,090	0.00%
2021/05/27	26	50.81	15.3	50.63	50.60	10.7	229,204	0.00%
2021/05/26	40	52.04	24	52.26	51.30	16	229,354	0.01%
2021/05/25	56	51.46	115	51.30	51.90	-59	227,199	-0.03%	大賣/
2021/05/24	16	48.37	16	47.84	48.70	0	223,725	0.00%
2021/05/21	21	47.32	9	47.39	46.95	12	224,496	0.01%
2021/05/20	30	47.20	1	47.75	46.50	29	225,101	0.01%
2021/05/19	6	48.13	21	48.66	48.30	-15	225,450	-0.01%
2021/05/18	21	47.33	17	47.97	48.30	4	226,715	0.00%
2021/05/17	18	44.09	16	44.94	43.95	2	227,959	0.00%
2021/05/14	13	47.73	21.7	48.70	46.80	-8.7	226,508	0.00%
2021/05/13	28	47.68	17	47.36	47.55	11	224,177	0.00%
2021/05/12	55	46.06	34	46.70	46.35	21	221,624	0.01%
2021/05/11	64	49.43	61	50.22	49.00	3	219,733	0.00%
2021/05/10	14	53.23	14	53.74	52.50	0	219,044	0.00%
2021/05/07	33	53.40	9	53.73	54.00	24	221,613	0.01%
2021/05/06	56.1	52.25	53	51.37	51.30	3.1	226,306	0.00%
2021/05/05	55	52.99	1	53.60	51.80	54	227,233	0.02%
2021/05/04	57	52.92	41	53.66	54.60	16	229,142	0.01%
2021/05/03	66	54.02	7.5	54.21	53.00	58.5	228,674	0.03%
2021/04/29	207.5	57.36	38.2	57.57	56.70	169.3	230,317	0.07%	大買/鉅額交易
2021/04/28	156	59.59	37	59.72	60.00	119	228,526	0.05%	大買/鉅額交易
2021/04/27	114	61.03	49	60.97	60.50	65	232,303	0.03%	大買/
2021/04/26	36	60.95	94.2	61.13	61.80	-58.2	236,109	-0.02%
2021/04/23	25.7	56.10	323	56.48	57.00	-297.3	230,773	-0.13%	大賣/鉅額交易
2021/04/22	67	55.03	91	55.10	54.80	-24	228,997	-0.01%
2021/04/21	22	53.55	5	53.52	53.40	17	226,692	0.01%
2021/04/20	36	53.94	9	54.36	54.10	27	228,949	0.01%
2021/04/19	10	55.03	9	54.60	54.60	1	235,189	0.00%
2021/04/16	5	54.20	206.2	53.77	54.00	-201.2	240,137	-0.08%	大賣/鉅額交易
2021/04/15	193	52.46	9.4	52.97	53.10	183.6	241,357	0.08%	大買/鉅額交易
2021/04/14	48	52.93	27	53.02	52.70	21	241,522	0.01%
2021/04/13	28	54.21	317	54.53	54.40	-289	240,762	-0.12%	大賣/鉅額交易
2021/04/12	236	53.30	8	53.98	53.60	228	237,050	0.10%	大買/鉅額交易
2021/04/09	23	53.95	50	54.44	53.00	-27	241,518	-0.01%
2021/04/08	34	53.35	68.2	53.88	54.00	-34.2	243,006	-0.01%
2021/04/07	24	51.25	35	51.05	51.50	-11	239,782	0.00%
2021/04/06	25	51.04	438	51.28	50.70	-413	242,246	-0.17%	大賣/鉅額交易
2021/04/01	186	50.44	3	50.63	50.50	183	244,090	0.07%	大買/鉅額交易
2021/03/31	16	50.16	63	50.42	50.20	-47	244,287	-0.02%
2021/03/30	21	49.64	74.5	50.20	50.60	-53.5	242,849	-0.02%
2021/03/29	271	50.35	29	50.18	49.35	242	242,308	0.10%	大買/鉅額交易
2021/03/26	55	49.74	96	49.87	49.75	-41	243,398	-0.02%
2021/03/25	78.3	48.11	88	48.49	48.65	-9.8	243,884	0.00%
2021/03/24	18	47.62	15.1	47.48	47.15	2.9	245,038	0.00%
2021/03/23	40	49.25	64	49.02	48.50	-24	246,230	-0.01%
2021/03/22	68	47.52	76	47.87	48.20	-8	247,475	0.00%
2021/03/19	22	46.12	107	46.13	46.05	-85	249,146	-0.03%	大賣/
2021/03/18	42.2	47.97	27	47.69	47.05	15.2	249,945	0.01%
2021/03/17	15	47.88	16.3	48.09	48.00	-1.3	253,779	0.00%
2021/03/16	35	48.41	46	48.55	48.30	-11	259,559	0.00%
2021/03/15	20	48.24	11	48.65	48.15	9	263,046	0.00%
2021/03/12	73.3	49.54	35	49.48	49.10	38.3	267,717	0.01%
2021/03/11	20	48.33	16.7	48.38	48.65	3.3	273,563	0.00%
2021/03/10	50	46.98	53	46.87	46.55	-3	277,768	0.00%
2021/03/09	76.1	45.68	17.9	45.91	46.35	58.2	281,584	0.02%
2021/03/08	56.2	47.28	21	47.18	46.10	35.2	279,964	0.01%
2021/03/05	29	47.24	43	46.86	47.05	-14	279,670	-0.01%
2021/03/04	114	49.86	75	49.68	49.05	39	280,814	0.01%	大買/
2021/03/03	38.3	51.40	48.2	51.22	51.90	-9.9	277,600	0.00%
2021/03/02	77.5	53.80	68	55.42	52.70	9.5	277,265	0.00%
2021/02/26	67.2	54.53	9	54.62	54.20	58.2	278,990	0.02%
2021/02/25	52.4	56.06	29	55.94	55.70	23.4	285,862	0.01%
2021/02/24	38	55.76	427	55.16	54.70	-389	287,486	-0.14%	大賣/鉅額交易
2021/02/23	24.6	55.39	10	55.36	55.80	14.6	288,251	0.01%
2021/02/22	61	57.29	25	57.84	56.80	36	286,113	0.01%
2021/02/19	466	57.94	64	57.62	57.20	402	284,431	0.14%	大買/鉅額交易
2021/02/18	87	58.01	85.6	58.03	58.20	1.4	283,948	0.00%
2021/02/17	52	57.01	89	57.05	57.60	-37	282,216	-0.01%
2021/02/05	35	52.53	15	52.69	52.90	20	277,808	0.01%
2021/02/04	38	51.84	26	51.84	51.90	12	277,255	0.00%
2021/02/03	63	52.56	36	52.20	52.00	27	277,173	0.01%
2021/02/02	54	52.13	59	52.43	52.60	-5	277,054	0.00%
2021/02/01	37.4	49.87	27	50.01	50.80	10.4	276,313	0.00%
2021/01/29	58	51.42	52	51.58	50.00	6	274,763	0.00%
2021/01/28	205.1	51.74	78	51.55	51.20	127.1	273,768	0.05%	大買/鉅額交易
2021/01/27	93	55.03	52	55.13	54.80	41	271,490	0.02%
2021/01/26	95.2	55.73	299	56.41	54.80	-203.8	270,399	-0.08%	大賣/鉅額交易
2021/01/25	38	56.68	88	56.90	57.20	-50	269,975	-0.02%
2021/01/22	23	55.87	74	55.56	56.50	-51	272,749	-0.02%
2021/01/21	35	53.90	89.3	53.25	54.00	-54.3	270,443	-0.02%
2021/01/20	74.3	53.33	43	53.50	52.10	31.3	267,640	0.01%
2021/01/19	62	51.33	138	51.63	53.00	-76	262,034	-0.03%	大賣/
2021/01/18	99	48.30	48.3	48.26	49.65	50.7	255,978	0.02%
2021/01/15	99	49.75	60	50.01	48.75	39	259,578	0.02%
2021/01/14	58.5	49.92	60	50.40	49.90	-1.5	261,157	0.00%
2021/01/13	83	49.81	93.8	49.84	50.00	-10.8	263,699	0.00%
2021/01/12	167	50.05	154	49.83	48.45	13	261,069	0.00%	大買/大賣/
2021/01/11	339	49.31	176.1	49.17	50.00	162.9	255,158	0.06%	大買/大賣/鉅額交易
2021/01/08	58	47.37	145	47.56	47.85	-87	251,534	-0.03%	大賣/
2021/01/07	63.5	46.65	16.7	46.40	46.20	46.8	249,709	0.02%
2021/01/06	49.3	47.09	37	47.08	46.95	12.3	251,363	0.00%
2021/01/05	124	45.26	41	45.72	46.35	83	249,911	0.03%	大買/
2021/01/04	121	45.30	84	45.39	45.55	37	252,392	0.01%	大買/
2020/12/31	136.1	47.45	91.7	47.26	47.15	44.4	256,407	0.02%	大買/
2020/12/30	38	47.91	85.5	47.90	48.30	-47.5	256,667	-0.02%
2020/12/29	142.1	47.96	213	47.92	47.40	-70.9	257,885	-0.03%	大買/大賣/
2020/12/28	41.5	47.90	93	48.00	48.60	-51.6	258,927	-0.02%
2020/12/25	74	47.02	18	47.12	46.75	56	262,346	0.02%
2020/12/24	27.1	46.63	39	46.75	46.55	-12	269,780	0.00%
2020/12/23	158	46.40	51	46.45	46.10	107	274,926	0.04%	大買/鉅額交易
2020/12/22	96	47.00	65	47.07	45.70	31	276,172	0.01%
2020/12/21	62	46.61	110	46.59	47.45	-48	277,199	-0.02%	大賣/
2020/12/18	138	46.76	188	46.28	45.85	-50	276,257	-0.02%	大買/大賣/
2020/12/17	121	45.59	143	45.54	46.05	-22	274,462	-0.01%	大買/大賣/
2020/12/16	153	45.32	79	45.50	44.90	74	273,317	0.03%	大買/
2020/12/15	220	45.68	204	44.38	44.00	16	271,430	0.01%	大買/大賣/
2020/12/14	164	45.77	174	46.04	46.15	-10	269,128	0.00%	大買/大賣/
2020/12/11	258.3	46.54	273	46.92	46.10	-14.7	270,358	-0.01%	大買/大賣/
2020/12/10	207.2	47.87	191	47.51	47.30	16.2	270,192	0.01%	大買/大賣/
2020/12/09	135.2	49.63	95	49.91	49.90	40.2	264,897	0.02%	大買/
2020/12/08	105	49.70	154	49.73	50.90	-49	260,861	-0.02%	大買/大賣/
2020/12/07	293	49.89	94	49.71	50.00	199	256,889	0.08%	大買/鉅額交易
2020/12/04	251	45.68	345.7	46.40	47.60	-94.7	251,449	-0.04%	大買/大賣/
2020/12/03	184	43.66	80	43.51	43.30	104	248,519	0.04%	大買/鉅額交易
2020/12/02	126	41.35	121	41.51	41.45	5	243,137	0.00%	大買/大賣/
2020/12/01	153	41.33	331.3	41.13	41.55	-178.3	241,576	-0.07%	大買/大賣/鉅額交易
2020/11/30	57	41.12	24	40.92	40.50	33	239,844	0.01%
2020/11/27	4	39.29	22.9	39.63	39.15	-18.9	233,880	-0.01%
2020/11/26	198	38.44	174	38.92	39.50	24	231,988	0.01%	大買/大賣/
2020/11/25	179	38.60	63	38.68	38.45	116	229,735	0.05%	大買/鉅額交易
2020/11/24	209	38.64	141	38.90	38.15	68	226,439	0.03%	大買/大賣/
2020/11/23	0	0.00	131	35.78	36.35	-131	218,043	-0.06%	大賣/鉅額交易
2020/11/20	6	32.99	64	32.79	33.05	-58	215,778	-0.03%
2020/11/19	6	32.28	0	0.00	32.10	6	213,792	0.00%
2020/11/18	8	32.26	26	32.37	32.35	-18	214,498	-0.01%
2020/11/17	35	32.45	6	32.48	32.15	29	215,791	0.01%
2020/11/16	3	32.07	20	32.08	32.20	-17	216,462	-0.01%
2020/11/13	2.7	31.24	23	31.16	31.30	-20.3	215,302	-0.01%
2020/11/12	9	31.28	9	31.70	31.10	0	216,126	0.00%
2020/11/11	21	31.20	6.8	30.82	31.00	14.2	216,593	0.01%
2020/11/10	36	31.55	8	31.88	31.00	28	217,094	0.01%
2020/11/09	5	31.78	83	31.52	31.80	-78	216,899	-0.04%
2020/11/06	48	30.48	8	30.51	30.50	40	217,077	0.02%
2020/11/05	26	30.47	141.1	30.45	30.55	-115.1	217,005	-0.05%	大賣/鉅額交易
2020/11/04	41	30.40	124	30.71	31.65	-83	216,595	-0.04%	大賣/
2020/11/03	54	29.92	13	30.18	29.80	41	216,920	0.02%
2020/11/02	51.1	29.94	25	30.10	29.65	26.1	220,328	0.01%
2020/10/30	94	31.82	217	30.93	30.70	-123	219,943	-0.06%	大賣/鉅額交易
2020/10/29	16	32.67	5	32.95	32.95	11	217,143	0.01%
2020/10/28	14	32.91	0	0.00	32.65	14	218,541	0.01%
2020/10/27	3	33.15	11	33.25	33.50	-8	217,825	0.00%
2020/10/26	13.2	33.01	24	33.06	33.00	-10.8	218,924	0.00%
2020/10/23	102	33.11	80.9	33.21	32.75	21.1	220,941	0.01%	大買/
2020/10/22	87	32.10	109	32.13	33.00	-22	224,162	-0.01%	大賣/
2020/10/21	88	31.73	16	31.93	31.35	72	225,211	0.03%
2020/10/20	27	31.02	23	31.07	31.20	4	228,458	0.00%
2020/10/19	74	31.31	51	30.97	31.00	23	233,401	0.01%
2020/10/16	2	30.80	2	31.00	30.65	0	233,062	0.00%
2020/10/15	75	31.97	73	31.94	31.55	2	232,801	0.00%
2020/10/14	18	31.85	17	32.19	32.20	1	230,771	0.00%
2020/10/13	28	31.39	20	31.18	31.55	8	227,533	0.00%
2020/10/12	107	32.07	73	32.01	32.05	34	226,270	0.02%	大買/
2020/10/08	236	30.70	133	31.27	32.20	103	221,966	0.05%	大買/大賣/鉅額交易
2020/10/07	102	29.42	133	29.20	29.50	-31	212,706	-0.01%	大買/大賣/
2020/10/06	20	28.99	28	28.63	28.35	-8	209,187	0.00%
2020/10/05	57	28.84	29	28.72	28.70	28	206,113	0.01%
2020/09/30	102	27.78	85	28.27	28.55	17	201,557	0.01%	大買/
2020/09/29	219	28.41	60	28.39	27.50	159	195,034	0.08%	大買/鉅額交易
2020/09/28	34	27.39	342.6	27.39	27.50	-308.6	187,327	-0.16%	大賣/鉅額交易
2020/09/25	3	25.28	10	25.04	25.00	-7	181,466	0.00%
2020/09/24	38	26.06	50	26.04	25.95	-12	178,829	-0.01%
2020/09/23	14	25.61	25	25.82	26.00	-11	174,971	-0.01%
2020/09/21	16	25.39	0	0.00	25.15	16	171,116	0.01%
2020/09/18	30	25.98	0	0.00	25.80	30	169,782	0.02%
2020/09/17	4	25.71	8	25.55	25.75	-4	168,475	0.00%
2020/09/16	63	25.96	34	26.35	25.70	29	167,137	0.02%
2020/09/15	15	24.90	49	24.82	25.30	-34	162,702	-0.02%
2020/09/14	0	0.00	76	23.83	23.90	-76	157,334	-0.05%
2020/09/11	0	0.00	30	23.10	23.00	-30	155,903	-0.02%
2020/09/10	101	23.80	34	23.83	23.35	67	155,781	0.04%	大買/
2020/09/09	4	23.39	58	23.44	23.70	-54	154,437	-0.03%
2020/09/08	51	23.33	52.6	23.59	22.70	-1.6	152,349	0.00%
2020/09/07	0	0.00	32	23.44	23.55	-32	148,508	-0.02%
2020/09/04	6	20.92	16	21.23	21.45	-10	148,430	-0.01%
2020/09/03	12	21.64	4	21.88	21.55	8	148,785	0.01%
2020/09/02	66	21.86	55	21.68	21.70	11	148,690	0.01%
2020/09/01	24	21.71	5	21.78	21.90	19	149,794	0.01%
2020/08/31	15	21.56	2	21.75	21.20	13	149,325	0.01%
2020/08/28	6	21.78	7	22.04	21.90	-1	148,811	0.00%
2020/08/27	10	22.02	0	0.00	21.95	10	148,737	0.01%
2020/08/26	7	22.26	2	21.75	22.35	5	148,110	0.00%
2020/08/25	4	22.24	1	22.10	22.15	3	147,630	0.00%
2020/08/24	8	22.40	28	22.45	22.60	-20	146,745	-0.01%
2020/08/21	26	22.01	2	22.10	21.80	24	145,490	0.02%
2020/08/20	11	22.14	1	21.80	21.80	10	143,239	0.01%
2020/08/19	17	23.75	0	0.00	23.40	17	140,267	0.01%
2020/08/18	5	24.00	162	24.11	24.10	-157	138,686	-0.11%	大賣/鉅額交易
2020/08/17	28	24.10	32	24.06	24.15	-4	136,921	0.00%
2020/08/14	14	23.30	12	23.35	23.55	2	135,262	0.00%
2020/08/13	19	24.20	4	23.85	23.75	15	134,243	0.01%
2020/08/12	22	24.12	30	24.35	23.95	-8	132,600	-0.01%
2020/08/11	9	25.44	18	25.82	25.00	-9	129,839	-0.01%
2020/08/10	17	25.35	20	25.44	25.30	-3	127,961	0.00%
2020/08/07	51	26.00	703	25.96	25.60	-652	125,363	-0.52%	大賣/鉅額交易
2020/08/06	44	26.13	44	26.26	26.60	0	120,302	0.00%
2020/08/05	27	24.85	30.5	24.71	24.90	-3.5	114,875	0.00%
2020/08/04	143	25.04	111	24.90	24.55	32	111,014	0.03%	大買/大賣/
2020/08/03	13	22.98	31	23.84	23.80	-18	106,398	-0.02%
2020/07/31	107.2	22.20	6	22.30	22.35	101.2	101,253	0.10%	大買/鉅額交易
2020/07/30	105	22.48	27	22.11	22.20	78	99,549	0.08%	大買/
2020/07/29	124	22.30	25	22.18	22.40	99	95,968	0.10%	大買/
2020/07/28	469	23.15	546.7	22.60	22.25	-77.7	91,652	-0.08%	大買/大賣/
2020/07/27	119	21.50	112	20.95	21.70	7	82,739	0.01%	大買/大賣/
2020/07/24	145	19.96	118	19.94	19.75	27	76,213	0.04%	大買/大賣/
2020/07/23	53	19.16	75	19.13	19.25	-22	70,753	-0.03%
2020/07/22	16	17.19	17	17.36	17.50	-1	66,088	0.00%
2020/07/21	21	17.36	246	17.25	17.15	-225	65,883	-0.34%	大賣/鉅額交易
2020/07/20	13	16.39	20	16.66	16.55	-7	65,012	-0.01%
2020/07/17	15	16.40	3	16.45	16.40	12	64,095	0.02%
2020/07/16	302	16.60	20	16.25	16.60	282	64,152	0.44%	大買/鉅額交易
2020/07/15	20	16.05	25	16.41	16.00	-5	62,618	-0.01%
2020/07/14	325	16.90	2	17.00	16.80	323	62,775	0.51%	大買/鉅額交易
2020/07/13	165	16.88	47	16.96	17.05	118	62,180	0.19%	大買/鉅額交易
2020/07/10	0.3	16.40	48	16.57	16.45	-47.7	61,684	-0.08%
2020/07/09	3	16.60	1	16.50	16.45	2	62,170	0.00%
2020/07/08	0	0.00	10	16.65	16.65	-10	63,075	-0.02%
2020/07/07	244	16.70	6	16.70	16.60	238	62,881	0.38%	大買/鉅額交易
2020/07/06	9	16.52	0	0.00	16.65	9	62,207	0.01%
2020/07/01	0	0.00	47	16.08	16.10	-47	62,902	-0.07%
2020/06/29	0	0.00	30	15.75	15.55	-30	63,526	-0.05%
2020/06/24	25	15.82	4	15.90	15.75	21	63,503	0.03%
2020/06/23	2	15.50	0	0.00	15.45	2	63,514	0.00%
2020/06/22	0	0.00	5	15.50	15.70	-5	63,808	-0.01%
2020/06/18	12	15.31	0	0.00	15.35	12	66,975	0.02%
2020/06/17	19	15.30	0	0.00	15.30	19	67,019	0.03%
2020/06/16	10	15.60	0	0.00	15.50	10	68,462	0.01%
2020/06/15	9	15.40	1	15.30	15.40	8	69,937	0.01%
2020/06/12	4	15.45	0	0.00	15.70	4	70,087	0.01%
2020/06/11	26	16.08	11	16.01	16.05	15	70,867	0.02%
2020/06/10	42	16.50	2	16.50	16.60	40	70,671	0.06%
2020/06/09	0	0.00	1	17.00	16.85	-1	72,624	0.00%
2020/06/08	2	17.10	4.2	17.19	17.05	-2.2	73,559	0.00%
2020/06/05	0	0.00	41	16.35	16.50	-41	72,417	-0.06%
2020/06/04	1	16.20	1	16.30	16.30	0	72,981	0.00%
2020/06/03	20	16.10	34	16.09	16.20	-14	72,786	-0.02%
2020/06/02	6	15.76	3	15.80	15.85	3	72,864	0.00%
2020/05/28	0	0.00	6	15.35	15.35	-6	74,379	-0.01%
2020/05/27	2	15.20	0	0.00	15.10	2	75,122	0.00%
2020/05/26	10	15.25	0	0.00	15.20	10	76,043	0.01%
2020/05/21	6	15.10	0	0.00	15.30	6	76,919	0.01%
2020/05/20	1	14.85	1	15.10	14.85	0	76,698	0.00%
2020/05/19	1	15.00	0	0.00	14.95	1	76,400	0.00%
2020/05/18	0	0.00	6	15.15	15.10	-6	75,995	-0.01%
2020/05/15	0	0.00	10	15.35	15.40	-10	76,035	-0.01%
2020/05/12	0	0.00	0	15.45	15.45	0	76,944	0.00%
2020/05/11	0	0.00	5.7	15.77	15.60	-5.7	77,596	-0.01%
2020/05/07	0	0.00	3	15.70	15.60	-3	78,182	0.00%
2020/05/06	0	0.00	1	15.35	15.30	-1	78,550	0.00%
2020/05/05	0	0.00	1	15.40	15.25	-1	80,599	0.00%
2020/04/30	6	15.50	10	15.55	15.55	-4	81,695	0.00%
2020/04/29	2	15.30	42	15.40	15.30	-40	81,874	-0.05%
2020/04/28	39	15.16	17	15.14	15.00	22	81,403	0.03%
2020/04/27	7	16.14	1	16.25	16.15	6	80,048	0.01%
2020/04/24	11	16.05	5	15.99	15.90	6	78,543	0.01%
2020/04/23	3	15.87	17	15.69	15.80	-14	77,286	-0.02%
2020/04/22	20	15.10	71	15.10	15.20	-51	75,120	-0.07%
2020/04/21	5	15.05	0	0.00	14.80	5	74,865	0.01%
2020/04/20	4	15.10	0	0.00	15.15	4	74,648	0.01%
2020/04/17	0	0.00	60	15.08	15.05	-60	74,265	-0.08%
2020/04/14	1	14.90	0	0.00	15.15	1	72,657	0.00%
2020/04/13	1	14.55	357	14.55	14.80	-356	72,138	-0.49%	大賣/鉅額交易
2020/04/09	30	14.15	0	0.00	14.20	30	71,733	0.04%
2020/04/08	320	14.20	0	0.00	14.20	320	71,607	0.45%	大買/鉅額交易
2020/04/07	8	14.07	56	14.10	14.15	-48	71,126	-0.07%
2020/04/06	5	13.95	1	13.95	14.10	4	70,800	0.01%
2020/03/31	10	13.85	0	0.00	13.65	10	69,758	0.01%
2020/03/30	10	13.85	0	0.00	13.95	10	68,762	0.01%
2020/03/26	10	13.95	0	0.00	14.10	10	68,072	0.01%
2020/03/25	20	14.08	31	14.25	14.10	-11	67,616	-0.02%
2020/03/24	0	0.00	5	13.85	13.85	-5	65,443	-0.01%
2020/03/23	0	0.00	1	13.75	13.75	-1	64,995	0.00%
2020/03/20	56	13.95	2	13.98	13.85	54	65,609	0.08%
2020/03/19	12	13.39	4	13.70	13.70	8	64,182	0.01%
2020/03/18	1	13.75	0	0.00	13.80	1	62,953	0.00%
2020/03/17	21	13.89	0	0.00	13.75	21	63,999	0.03%
2020/03/13	4	13.88	1	13.90	14.05	3	62,351	0.00%
2020/03/12	22	14.05	3	14.30	14.35	19	59,958	0.03%
2020/03/11	1	14.90	0	0.00	14.80	1	59,482	0.00%
2020/03/10	6	14.99	0	0.00	14.95	6	62,360	0.01%
2020/03/06	0	0.00	10	15.45	15.45	-10	63,632	-0.02%
2020/03/05	10	15.70	0	0.00	15.70	10	63,539	0.02%
2020/03/04	10	15.65	8	15.60	15.80	2	63,316	0.00%
2020/03/03	8	15.40	0	0.00	15.50	8	62,472	0.01%
2020/02/27	1	15.25	0	0.00	15.30	1	62,945	0.00%
2020/02/26	1	15.65	0	0.00	15.60	1	64,398	0.00%
2020/02/21	0	0.00	0	16.05	16.05	0	64,377	0.00%
2020/02/13	0	0.00	40	16.83	16.85	-40	64,827	-0.06%
2020/02/12	35	16.85	94	16.88	16.90	-59	64,256	-0.09%
2020/02/11	11	16.56	0	0.00	16.70	11	63,337	0.02%
2020/02/10	0	0.00	5	16.35	16.40	-5	62,858	-0.01%
2020/02/07	5	16.40	5	16.30	16.35	0	62,989	0.00%
2020/02/06	0	0.00	1	16.30	16.25	-1	62,509	0.00%
2020/02/05	0	0.00	5	15.35	15.50	-5	61,453	-0.01%
2020/02/04	15	15.03	11.4	15.23	15.20	3.6	61,733	0.01%
2020/02/03	0	0.00	20	14.40	15.00	-20	62,172	-0.03%
2020/01/17	0	0.00	2.6	15.95	16.00	-2.6	60,154	0.00%
2020/01/06	1	16.05	1	16.05	16.05	0	60,234	0.00%
2020/01/03	1	16.15	1	16.30	16.30	0	60,126	0.00%
2020/01/02	10	16.55	0	0.00	16.55	10	59,670	0.02%
2019/12/31	0	0.00	4	16.45	16.45	-4	59,386	-0.01%
2019/12/30	0	0.00	3.9	16.49	16.55	-3.9	59,074	-0.01%
2019/12/25	30	16.65	0	0.00	16.65	30	58,263	0.05%
2019/12/23	30	16.55	0	0.00	16.55	30	58,723	0.05%
2019/12/20	31	16.70	1	16.65	16.70	30	58,687	0.05%
2019/12/19	0	0.00	1	16.45	16.70	-1	58,450	0.00%
2019/12/17	6	17.00	31.1	16.84	17.00	-25.1	57,380	-0.04%
2019/12/16	0	0.00	31	16.65	16.65	-31	56,165	-0.06%
2019/12/13	72	16.50	2	16.50	16.60	70	55,271	0.13%
2019/12/12	2	16.50	2	16.73	16.60	0	54,342	0.00%
2019/12/09	20	16.45	250	16.50	16.25	-230	50,851	-0.45%	大賣/鉅額交易
2019/12/05	0	0.00	194	16.46	16.55	-194	48,465	-0.40%	大賣/鉅額交易
2019/12/04	30	15.85	70	15.70	15.85	-40	44,929	-0.09%
2019/12/03	50	15.20	0	0.00	15.35	50	42,212	0.12%
2019/12/02	30	15.05	10	15.10	15.10	20	42,021	0.05%
2019/11/29	0	0.00	30	14.90	14.95	-30	41,177	-0.07%
2019/11/26	2	15.20	6	15.23	15.20	-4	40,022	-0.01%
2019/11/25	31	15.10	15	15.33	15.00	16	37,584	0.04%
2019/11/20	0	0.00	10.1	14.65	14.75	-10.1	35,330	-0.03%
2019/11/18	10	14.65	11	14.65	14.50	-1	34,652	0.00%
2019/11/14	1	14.55	15	14.48	14.50	-14	33,776	-0.04%
2019/11/13	5	14.35	0	0.00	14.20	5	33,490	0.01%
2019/11/06	1	14.45	0	0.00	14.50	1	32,375	0.00%
2019/11/05	0	0.00	5.6	14.45	14.50	-5.6	32,028	-0.02%
2019/11/04	0	0.00	25	14.74	14.65	-25	31,829	-0.08%
2019/11/01	0	0.00	11	14.45	14.50	-11	30,939	-0.04%
2019/10/31	41	13.97	0	0.00	14.00	41	30,126	0.14%
2019/10/30	10	14.65	16	14.42	14.40	-6	29,151	-0.02%
2019/10/29	0	0.00	10	14.65	14.50	-10	29,072	-0.03%
2019/10/28	1	14.25	0	0.00	14.25	1	28,678	0.00%
2019/10/25	0	0.00	20	14.35	14.40	-20	28,677	-0.07%
2019/10/24	30	14.10	20	14.55	14.55	10	29,021	0.03%
2019/10/22	5	14.00	0	0.00	14.00	5	28,738	0.02%
2019/10/21	0	0.00	0.6	13.85	13.90	-0.6	28,836	0.00%
2019/10/17	0	0.00	10.7	13.70	13.80	-10.7	28,861	-0.04%
2019/10/15	0	0.00	5	13.70	13.70	-5	29,141	-0.02%
2019/10/09	5	13.25	0	0.00	13.15	5	29,734	0.02%
2019/10/08	0	0.00	1	13.35	13.35	-1	30,140	0.00%
2019/09/26	111	13.86	110	13.75	13.60	1	32,347	0.00%	大買/大賣/
2019/09/25	2	13.60	0	0.00	13.60	2	31,787	0.01%
2019/09/12	0	0.00	50	13.70	13.70	-50	33,943	-0.15%
2019/09/09	0	0.00	3	13.60	13.60	-3	34,922	-0.01%
2019/09/04	0	0.00	2	13.55	13.60	-2	36,117	-0.01%
2019/09/02	0	0.00	5	13.35	13.35	-5	36,190	-0.01%
2019/08/30	50	13.30	0	0.00	13.45	50	36,560	0.14%
2019/08/21	0	0.00	5	13.50	13.50	-5	38,340	-0.01%
2019/08/16	0	0.00	1	13.40	13.35	-1	38,945	0.00%
2019/08/12	5	13.25	0	0.00	13.00	5	40,014	0.01%
2019/08/08	4	13.26	1	13.25	13.30	3	40,174	0.01%
2019/08/07	12	13.15	12	13.10	13.10	0	40,616	0.00%
2019/08/06	11	12.86	0	0.00	13.00	11	41,236	0.03%
2019/08/05	15	13.03	0	0.00	13.10	15	41,158	0.04%
2019/08/01	11	13.40	1	13.55	13.40	10	41,333	0.02%
2019/07/26	10	13.30	0	0.00	13.20	10	43,522	0.02%
2019/07/25	11	13.86	0	0.00	13.55	11	43,076	0.03%
2019/07/24	0	0.00	0.8	13.75	13.85	-0.8	42,599	0.00%
2019/07/22	20	13.73	0	0.00	13.60	20	46,313	0.04%
2019/07/19	15	13.85	0	0.00	13.80	15	48,875	0.03%
2019/07/17	15.2	13.75	0	0.00	13.75	15.2	49,204	0.03%
2019/07/16	0.3	13.95	0	0.00	14.00	0.3	49,068	0.00%
2019/07/15	0.5	14.80	0	0.00	14.90	0.5	48,366	0.00%
2019/07/12	250.5	14.75	0	0.00	14.60	250.5	48,061	0.52%	大買/鉅額交易
2019/07/11	0	0.00	280	14.93	14.95	-280	48,016	-0.58%	大賣/鉅額交易
2019/07/08	0	0.00	2	13.95	13.95	-2	46,253	0.00%
2019/07/04	0	0.00	7	14.07	14.15	-7	47,788	-0.01%
2019/07/03	0	0.00	1	14.10	14.05	-1	49,026	0.00%
2019/07/02	0	0.00	10	14.30	14.25	-10	50,407	-0.02%
2019/07/01	0	0.00	10	14.30	14.35	-10	50,484	-0.02%
2019/06/27	3	14.10	3	14.05	14.00	0	49,866	0.00%
2019/06/26	0	0.00	2	13.80	13.80	-2	49,185	0.00%
2019/06/21	0	0.00	10	13.65	13.70	-10	48,122	-0.02%
2019/06/20	0	0.00	2	13.75	13.40	-2	47,940	0.00%
2019/06/18	273	13.31	0	0.00	13.25	273	47,401	0.58%	大買/鉅額交易
2019/06/17	0	0.00	508	13.70	13.65	-508	47,025	-1.08%	大賣/鉅額交易
2019/06/14	200	13.70	802	13.69	13.70	-602	46,947	-1.28%	大買/大賣/鉅額交易
2019/06/13	602	13.73	18	13.77	13.75	584	46,850	1.25%	大買/鉅額交易
2019/06/12	1	13.50	0	0.00	13.55	1	46,163	0.00%
2019/06/04	2	13.05	2	13.15	13.00	0	45,688	0.00%
2019/06/03	0	0.00	10	13.20	13.20	-10	45,972	-0.02%
2019/05/31	0	0.00	33	12.83	12.90	-33	45,620	-0.07%
2019/05/29	1	12.20	1	12.40	12.60	0	45,236	0.00%
2019/05/28	0	0.00	1,200	12.48	12.45	-1,200	45,783	-2.62%	大賣/鉅額交易
2019/05/27	8	12.85	20	12.93	12.80	-12	44,866	-0.03%
2019/05/24	0	0.00	600	13.02	12.95	-600	45,415	-1.32%	大賣/鉅額交易
2019/05/23	1	12.95	642	12.91	12.85	-641	45,609	-1.41%	大賣/鉅額交易
2019/05/22	0	0.00	1,100	12.99	13.00	-1,100	45,395	-2.42%	大賣/鉅額交易
2019/05/21	1	12.90	800	13.01	12.95	-799	45,333	-1.76%	大賣/鉅額交易
2019/05/20	0	0.00	300	12.92	12.75	-300	44,927	-0.67%	大賣/鉅額交易
2019/05/17	20	13.15	20.2	13.07	13.00	-0.2	44,680	0.00%
2019/05/16	0	0.00	1,000	12.94	12.95	-1,000	44,361	-2.25%	大賣/鉅額交易
2019/05/15	0	0.00	600	13.02	12.90	-600	44,274	-1.36%	大賣/鉅額交易
2019/05/14	2	12.60	712	12.92	13.00	-710	44,227	-1.61%	大賣/鉅額交易
2019/05/13	2	13.00	4	13.03	12.95	-2	44,264	0.00%
2019/05/10	11	13.33	13	13.18	13.20	-2	45,053	0.00%
2019/05/09	10	13.05	5	13.40	13.15	5	46,066	0.01%
2019/05/08	414	13.43	14	13.41	13.45	400	45,661	0.88%	大買/鉅額交易
2019/05/07	858	13.55	28	13.56	13.60	830	45,337	1.83%	大買/鉅額交易
2019/05/06	409	13.28	6	13.21	13.20	403	45,164	0.89%	大買/鉅額交易
2019/05/03	1,018	13.76	10	13.80	13.85	1,008	43,809	2.30%	大買/鉅額交易
2019/05/02	401	13.47	7	13.54	13.55	394	42,513	0.93%	大買/鉅額交易
2019/04/30	602	13.45	13	13.35	13.45	589	42,220	1.40%	大買/鉅額交易
2019/04/29	1,808	13.33	3.1	13.38	13.35	1,804.9	42,178	4.28%	大買/鉅額交易
2019/04/26	2,053	13.21	21	13.30	13.45	2,032	41,481	4.90%	大買/鉅額交易
2019/04/25	10	12.85	69	12.88	13.10	-59	38,536	-0.15%
2019/04/24	1	11.85	0	0.00	11.95	1	35,954	0.00%
2019/04/23	2	11.95	1	11.95	11.95	1	35,872	0.00%
2019/04/22	1	12.00	2	12.00	11.90	-1	35,840	0.00%
2019/04/19	2	12.05	4	12.03	12.10	-2	35,759	-0.01%
2019/04/18	3	11.98	410	12.07	12.00	-407	35,864	-1.13%	大賣/鉅額交易
2019/04/17	407	12.30	0	0.00	12.20	407	35,726	1.14%	大買/鉅額交易
2019/04/16	1	12.25	0	0.00	12.10	1	35,067	0.00%
2019/04/15	15	12.15	0	0.00	12.05	15	35,074	0.04%
2019/04/12	9	12.23	0	0.00	12.20	9	35,422	0.03%
2019/04/11	54	12.28	6	12.30	12.10	48	35,956	0.13%
2019/04/10	0	0.00	4	12.25	12.25	-4	34,781	-0.01%
2019/04/09	10	12.17	90	12.12	12.30	-80	34,256	-0.23%
2019/04/08	19	11.83	30	11.90	11.90	-11	33,154	-0.03%
2019/04/03	0	0.00	2	11.60	11.55	-2	31,607	-0.01%
2019/04/02	20	11.65	0	0.00	11.60	20	31,439	0.06%
2019/04/01	15	11.73	0	0.00	11.55	15	31,542	0.05%
2019/03/28	0	0.00	5	11.60	11.65	-5	32,107	-0.02%
2019/03/25	0	0.00	2	11.70	11.65	-2	33,511	-0.01%
2019/03/22	5	11.65	0	0.00	11.80	5	33,677	0.01%
2019/03/15	3	11.50	0	0.00	11.65	3	35,250	0.01%
2019/03/14	90	11.50	0	0.00	11.45	90	35,457	0.25%
2019/03/13	0	0.00	5	11.50	11.55	-5	36,052	-0.01%
2019/03/11	30	11.45	0	0.00	11.45	30	37,138	0.08%
2019/03/07	0	0.00	60	11.85	11.85	-60	38,987	-0.15%
2019/02/25	30	11.70	0	0.00	11.65	30	39,659	0.08%
2019/02/22	2	11.35	0	0.00	11.50	2	39,200	0.01%
2019/02/21	30	11.45	0	0.00	11.45	30	39,132	0.08%
2019/02/20	2	11.40	0	0.00	11.40	2	39,426	0.01%
2019/02/18	30	11.55	0	0.00	11.45	30	41,654	0.07%
2019/02/14	0	0.00	21	11.25	11.30	-21	43,956	-0.05%
2019/02/13	10	11.00	31	11.15	11.10	-21	45,073	-0.05%
2019/02/12	0	0.00	4	10.90	11.10	-4	45,915	-0.01%
2019/02/11	65	10.88	3	10.85	10.85	62	47,306	0.13%
2019/01/30	48	11.41	1	11.40	11.35	47	47,633	0.10%
2019/01/25	0	0.00	70	11.84	11.95	-70	53,416	-0.13%
2019/01/24	2	11.65	7	11.65	11.70	-5	53,867	-0.01%
2019/01/23	10	11.55	0	0.00	11.55	10	55,140	0.02%
2019/01/21	2	11.65	53	11.70	11.70	-51	56,913	-0.09%
2019/01/16	0	0.00	20	11.30	11.30	-20	59,241	-0.03%
2019/01/15	0	0.00	5	11.20	11.25	-5	59,524	-0.01%
2019/01/10	10	11.10	10	11.10	11.15	0	60,990	0.00%
2019/01/09	50	11.15	0	0.00	11.10	50	61,333	0.08%
2019/01/07	0	0.00	10	11.00	11.00	-10	62,061	-0.02%
2019/01/04	1	10.60	1	10.70	10.70	0	62,876	0.00%
2019/01/03	2	10.90	22	10.85	10.90	-20	64,171	-0.03%
2018/12/25	10	11.10	0	0.00	11.15	10	65,435	0.02%
2018/12/24	10	11.20	0	0.00	11.20	10	65,497	0.02%
2018/12/21	0	0.00	1	11.45	11.40	-1	65,494	0.00%
2018/12/14	0	0.00	1	11.40	11.35	-1	63,758	0.00%
2018/12/12	8	11.31	0	0.00	11.30	8	62,974	0.01%
2018/12/11	2	10.98	1	11.05	11.00	1	62,609	0.00%
2018/12/10	1	11.05	1	11.05	11.10	0	62,445	0.00%
2018/12/07	1	11.20	1	11.20	11.20	0	62,545	0.00%
2018/12/06	2	11.43	2	11.20	11.30	0	62,460	0.00%
2018/12/05	0	0.00	1	11.65	11.55	-1	62,709	0.00%
2018/12/03	0	0.00	10	11.80	11.70	-10	63,961	-0.02%
2018/11/30	0	0.00	10	11.65	11.55	-10	63,342	-0.02%
2018/11/29	0	0.00	2	11.80	11.50	-2	62,078	0.00%
2018/11/28	0	0.00	20	11.80	11.75	-20	61,492	-0.03%
2018/11/27	50	11.55	0	0.00	11.75	50	61,005	0.08%
2018/11/26	0	0.00	30	11.45	11.50	-30	60,914	-0.05%
2018/11/22	0	0.00	10	11.20	11.20	-10	60,615	-0.02%
2018/11/16	30	11.10	0	0.00	11.00	30	59,556	0.05%
2018/11/15	2	11.20	12	10.99	11.20	-10	58,804	-0.02%
2018/11/14	2	10.70	30	10.75	10.80	-28	58,675	-0.05%
2018/11/12	0	0.00	1	10.70	10.70	-1	56,670	0.00%
2018/11/09	11	10.61	1	10.60	10.60	10	55,704	0.02%
2018/11/08	1	10.85	0	0.00	10.85	1	54,920	0.00%
2018/11/07	0	0.00	1.7	10.95	10.95	-1.7	52,824	0.00%
2018/11/06	9	10.90	4	11.05	10.90	5	52,067	0.01%
2018/11/05	47	10.94	31	10.75	10.75	16	49,438	0.03%
2018/11/02	1	11.65	13.2	11.70	11.90	-12.2	46,726	-0.03%
2018/11/01	22	11.95	50	11.84	11.95	-28	46,357	-0.06%
2018/10/31	1	11.65	1	11.80	11.80	0	45,745	0.00%
2018/10/30	4	11.59	4	11.69	11.70	0	45,289	0.00%
2018/10/29	2	11.58	1	11.70	11.60	1	45,018	0.00%
2018/10/26	46	11.75	2	11.78	11.70	44	44,527	0.10%
2018/10/25	7	11.99	2	12.30	12.30	5	42,800	0.01%
2018/10/24	31	12.65	2	12.88	12.65	29	43,551	0.07%
2018/10/23	14	12.82	1	12.80	12.75	13	43,497	0.03%
2018/10/22	2	13.08	2	13.10	13.10	0	43,674	0.00%
2018/10/19	41	13.28	1	13.30	13.30	40	46,222	0.09%
2018/10/18	1	13.40	0	0.00	13.25	1	46,155	0.00%
2018/10/17	0	0.00	12	13.50	13.60	-12	46,717	-0.03%
2018/10/16	11	13.30	1	13.30	13.20	10	47,641	0.02%
2018/10/15	8	13.43	2.2	13.40	13.35	5.8	48,354	0.01%
2018/10/11	1	13.95	51	13.81	13.75	-50	48,376	-0.10%
2018/10/09	12	14.38	2	14.63	14.80	10	46,921	0.02%
2018/10/08	11	14.66	1	14.80	14.80	10	46,698	0.02%
2018/10/05	1	15.00	11	14.93	14.70	-10	46,994	-0.02%
2018/10/04	51	15.13	1	15.10	15.10	50	47,301	0.11%
2018/10/03	0	0.00	2	15.60	15.50	-2	47,153	0.00%
2018/10/01	30	16.00	0	0.00	15.90	30	48,633	0.06%
2018/09/28	3	16.02	0	0.00	16.15	3	49,523	0.01%
2018/09/21	0	0.00	10	15.70	15.85	-10	54,935	-0.02%
2018/09/20	30	15.48	2	15.50	15.45	28	55,355	0.05%
2018/09/18	17	15.37	5	15.45	15.30	12	55,809	0.02%
2018/09/14	20	15.70	1	15.70	15.70	19	56,575	0.03%
2018/09/13	1	15.60	1	15.25	15.60	0	56,850	0.00%
2018/09/12	1	15.40	1	15.70	15.40	0	57,766	0.00%
2018/09/11	1	15.40	0	0.00	15.65	1	58,683	0.00%
2018/09/10	13	15.75	3	15.72	15.55	10	59,152	0.02%
2018/09/07	42	16.53	1	16.35	16.30	41	60,179	0.07%
2018/09/06	33	16.85	2.7	16.89	16.90	30.3	65,175	0.05%
2018/09/04	0	0.00	1	17.20	17.20	-1	68,702	0.00%
2018/09/03	1	17.15	0	0.00	17.10	1	68,928	0.00%
2018/08/31	2	17.20	2	17.23	17.35	0	69,151	0.00%
2018/08/29	10	17.35	0	0.00	17.55	10	69,262	0.01%
2018/08/28	0	0.00	60	17.61	17.50	-60	69,342	-0.09%
2018/08/27	0	0.00	100	17.28	17.40	-100	69,803	-0.14%
2018/08/24	10	17.25	0	0.00	17.30	10	71,036	0.01%
2018/08/23	0	0.00	2	17.45	17.65	-2	71,511	0.00%
2018/08/21	108	17.81	37	17.72	18.00	71	71,639	0.10%	大買/
2018/08/20	50	17.50	10	17.55	17.55	40	70,717	0.06%
2018/08/17	30	17.20	0	0.00	17.20	30	70,309	0.04%
2018/08/16	10	16.75	0	0.00	17.15	10	70,149	0.01%
2018/08/15	1	17.00	0	0.00	16.95	1	70,270	0.00%
2018/08/10	1	18.00	10	17.90	17.95	-9	68,927	-0.01%
2018/08/08	0	0.00	5	17.90	17.95	-5	68,153	-0.01%
2018/08/07	0	0.00	3	17.80	17.85	-3	67,885	0.00%
2018/08/06	6	17.84	36	17.90	17.95	-30	67,843	-0.04%
2018/08/03	5	17.45	5	17.60	17.70	0	67,199	0.00%
2018/08/02	0	0.00	3	17.40	17.30	-3	67,009	0.00%
2018/07/31	0	0.00	11	17.35	17.55	-11	67,072	-0.02%
2018/07/30	11	17.05	1	17.10	17.20	10	65,889	0.02%
2018/07/26	49	17.29	8	17.19	17.50	41	66,639	0.06%
2018/07/25	11	18.14	8	18.25	18.20	3	64,381	0.00%
2018/07/24	1	18.30	2	18.20	18.20	-1	64,159	0.00%
2018/07/23	0	0.00	40	18.21	18.25	-40	64,260	-0.06%
2018/07/20	17	17.96	44	17.88	17.85	-27	63,326	-0.04%
2018/07/19	30	17.68	31	17.70	17.60	-1	62,664	0.00%
2018/07/16	30	17.35	0	0.00	17.25	30	61,815	0.05%
2018/07/12	0	0.00	51	17.39	17.45	-51	61,850	-0.08%
2018/07/11	2	16.88	17	16.76	16.90	-15	60,853	-0.02%
2018/07/10	52	17.04	52	17.05	17.00	0	60,529	0.00%
2018/07/09	10	17.60	0	0.00	17.65	10	59,962	0.02%
2018/07/06	35	17.74	4	17.68	17.60	31	59,385	0.05%
2018/07/05	33	17.82	2	17.90	17.95	31	59,016	0.05%
2018/07/04	36	18.37	22	17.95	17.95	14	58,757	0.02%
2018/07/03	0	0.00	11	17.86	17.95	-11	57,422	-0.02%
2018/07/02	3	18.25	10	18.25	18.20	-7	56,258	-0.01%
2018/06/28	10	17.25	1	17.30	16.95	9	53,852	0.02%
2018/06/27	2	17.75	2	17.60	17.60	0	53,174	0.00%
2018/06/25	2	17.70	0	0.00	17.80	2	52,739	0.00%
2018/06/22	11	17.77	52.5	17.32	17.80	-41.5	53,187	-0.08%
2018/06/20	3	18.00	11	18.01	18.05	-8	52,687	-0.02%
2018/06/19	32	18.44	0	0.00	18.20	32	51,601	0.06%
2018/06/15	32	18.15	0	0.00	18.65	32	50,388	0.06%
2018/06/14	12	18.08	7.5	18.17	18.10	4.5	49,150	0.01%
2018/06/13	14	18.12	49.6	18.19	18.50	-35.6	46,575	-0.08%
2018/06/12	0	0.00	12	16.94	16.85	-12	41,408	-0.03%
2018/06/11	2.3	16.70	12	16.67	16.80	-9.8	38,897	-0.03%
2018/06/07	1	16.45	2	16.45	16.60	-1	37,927	0.00%
2018/06/04	0	0.00	1	16.45	16.50	-1	42,970	0.00%
2018/06/01	25	16.54	0	0.00	16.45	25	42,806	0.06%
2018/05/31	1	16.55	0.4	16.45	16.65	0.6	42,565	0.00%
2018/05/30	0	0.00	5	16.50	16.40	-5	41,259	-0.01%
2018/05/29	0	0.00	1	16.45	16.45	-1	40,752	0.00%
2018/05/28	10	16.45	0	0.00	16.40	10	40,719	0.02%
2018/05/25	0	0.00	21	16.25	16.25	-21	40,569	-0.05%
2018/05/24	1	16.30	0	0.00	16.20	1	40,466	0.00%
2018/05/22	0	0.00	1	16.40	16.20	-1	40,735	0.00%
2018/05/21	0	0.00	10	16.15	16.05	-10	40,940	-0.02%
2018/05/18	20	15.95	0	0.00	16.05	20	41,616	0.05%
2018/05/17	0	0.00	5.7	16.23	16.05	-5.7	42,621	-0.01%
2018/05/14	0	0.00	10	16.35	16.40	-10	44,254	-0.02%
2018/05/11	1	16.15	2	16.15	16.15	-1	44,324	0.00%
2018/05/10	1	16.05	1	16.05	15.95	0	44,712	0.00%
2018/05/08	0	0.00	1.4	15.77	15.85	-1.4	45,164	0.00%
2018/05/07	1	15.70	1	15.65	15.65	0	45,297	0.00%
2018/05/04	3	16.20	6	16.11	16.00	-3	45,609	-0.01%
2018/05/03	0	0.00	1	16.10	16.05	-1	46,055	0.00%
2018/05/02	7	16.42	9	16.36	16.25	-2	47,853	0.00%
2018/04/30	0	0.00	30	15.97	16.00	-30	47,249	-0.06%
2018/04/27	3	15.95	10	15.75	15.70	-7	48,718	-0.01%
2018/04/26	0	0.00	14	15.70	15.70	-14	48,783	-0.03%
2018/04/24	1	15.65	5	15.25	15.35	-4	47,840	-0.01%
2018/04/20	1	15.60	1	15.60	15.60	0	47,426	0.00%
2018/04/19	2	15.95	1	15.90	15.85	1	47,214	0.00%
2018/04/17	0	0.00	4	15.45	15.35	-4	47,212	-0.01%
2018/04/16	0	0.00	3	15.35	15.35	-3	47,549	-0.01%
2018/04/13	1	15.40	2	15.45	15.40	-1	47,719	0.00%
2018/04/03	2	15.43	50	15.35	15.40	-48	48,246	-0.10%
2018/04/02	0	0.00	15	15.55	15.45	-15	48,379	-0.03%
2018/03/30	0	0.00	5	15.40	15.40	-5	48,214	-0.01%
2018/03/27	5	15.40	68	15.49	15.55	-63	47,941	-0.13%
2018/03/26	0	0.00	10	15.05	15.15	-10	47,553	-0.02%
2018/03/23	2	15.00	0	0.00	15.20	2	47,382	0.00%
2018/03/20	0	0.00	10	15.15	15.20	-10	47,238	-0.02%
2018/03/16	30	15.05	0	0.00	15.20	30	47,298	0.06%
2018/03/14	2	15.10	0	0.00	15.10	2	47,026	0.00%
2018/03/12	0	0.00	20	15.29	15.25	-20	47,420	-0.04%
2018/03/09	5	15.48	13	15.33	15.10	-8	47,438	-0.02%
2018/03/08	0	0.00	22	15.43	15.45	-22	44,986	-0.05%
2018/03/07	0	0.00	1	14.05	14.05	-1	42,274	0.00%
2018/03/06	1	14.10	10	14.20	14.15	-9	42,517	-0.02%
2018/03/05	10	13.90	0	0.00	13.90	10	43,161	0.02%
2018/03/02	10.3	13.90	455	13.85	14.00	-444.8	43,365	-1.03%	大賣/鉅額交易
2018/03/01	457	13.95	0	0.00	14.00	457	43,342	1.05%	大買/鉅額交易
2018/02/26	10	14.15	12	14.16	14.10	-2	43,333	0.00%
2018/02/22	10	14.00	0	0.00	13.95	10	44,258	0.02%
2018/02/21	2	14.05	0	0.00	14.10	2	45,318	0.00%
2018/02/12	1	13.85	0	0.00	13.85	1	45,211	0.00%
2018/02/09	10	14.00	0	0.00	14.05	10	44,669	0.02%
2018/02/08	5	14.15	0	0.00	14.15	5	43,708	0.01%
2018/02/06	2	13.95	50	14.10	13.95	-48	43,281	-0.11%
2018/02/02	0	0.00	10	14.60	14.55	-10	41,965	-0.02%
2018/01/31	10	14.25	2	14.25	14.25	8	42,179	0.02%
2018/01/30	0	0.00	1	14.60	14.45	-1	41,440	0.00%
2018/01/29	2	14.48	4	14.54	14.55	-2	41,629	0.00%
2018/01/26	3	14.43	4	14.55	14.60	-1	40,979	0.00%
2018/01/25	3	14.67	13	14.92	14.50	-10	39,992	-0.03%
2018/01/24	2	14.35	0	0.00	14.40	2	37,730	0.01%
2018/01/23	14	14.44	12	14.61	14.60	2	37,511	0.01%
2018/01/22	10	14.05	6	14.05	14.00	4	35,844	0.01%
2018/01/19	60	14.24	6	14.15	14.20	54	35,161	0.15%
2018/01/18	2	14.30	4.8	14.32	14.30	-2.8	36,045	-0.01%
2018/01/17	8	14.31	2	14.35	14.30	6	35,749	0.02%
2018/01/16	2	14.23	1	14.25	14.30	1	35,618	0.00%
2018/01/15	3	14.23	3	14.25	14.30	0	35,692	0.00%
2018/01/12	3	14.05	3	14.22	14.20	0	36,062	0.00%
2018/01/11	54	13.96	4	13.95	14.00	50	36,075	0.14%
2018/01/10	14	14.31	4	14.15	14.20	10	35,791	0.03%
2018/01/09	1	14.55	1	14.70	14.75	0	35,292	0.00%
2018/01/08	1	14.45	1	14.70	14.70	0	35,563	0.00%
2018/01/05	1	14.40	12	14.48	14.55	-11	35,936	-0.03%
2018/01/04	8	14.34	7	14.30	14.35	1	36,003	0.00%
2018/01/03	10	14.55	1	14.50	14.40	9	36,672	0.02%
2018/01/02	3	14.18	3	14.25	14.25	0	36,394	0.00%