聯電 (2303)-群益金鼎-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
51.4
漲跌
▲1.1
漲幅
+2.19%
成交量
58,480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－群益金鼎-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

群益金鼎-中港券商分點個股進出
群益金鼎-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
2024/05/03	0	0.00	12.1	51.27	51.40	-12.1	71,116	-0.02%
2024/05/02	18	50.45	18	50.52	50.30	0	73,043	0.00%
2024/04/30	13	50.82	10	51.01	50.70	3	73,058	0.00%
2024/04/29	0	0.00	2.1	50.39	50.40	-2.1	73,076	0.00%
2024/04/26	0	0.00	13	50.17	49.80	-13	73,602	-0.02%
2024/04/25	8.1	49.18	53	49.27	49.50	-44.9	74,032	-0.06%
2024/04/24	3.1	49.84	7.2	49.73	50.20	-4.1	74,458	-0.01%
2024/04/23	4.1	48.85	0	0.00	48.70	4.1	76,035	0.01%
2024/04/22	68.2	48.47	1	48.60	48.90	67.2	76,048	0.09%
2024/04/19	37.1	49.16	2	48.95	49.10	35.1	75,161	0.05%
2024/04/18	10.3	50.04	4	50.18	50.20	6.3	73,577	0.01%
2024/04/17	11.3	50.35	1	50.30	50.30	10.3	73,397	0.01%
2024/04/16	14.1	50.37	52	50.98	50.10	-37.9	73,238	-0.05%
2024/04/15	60	51.65	1	51.60	51.60	59	72,653	0.08%
2024/04/12	37	52.68	11	52.70	52.70	26	72,756	0.04%
2024/04/11	57	52.38	1	52.20	52.50	56	73,387	0.08%
2024/04/10	20	53.24	19.1	53.16	53.20	0.9	73,396	0.00%
2024/04/09	4	52.25	6	52.35	52.40	-2	72,946	0.00%
2024/04/08	1	51.60	5	52.04	52.10	-4	73,006	-0.01%
2024/04/03	12.2	51.69	6.1	51.80	51.60	6.1	73,239	0.01%
2024/04/02	7	52.34	1	52.30	52.10	6	75,117	0.01%
2024/04/01	20.1	52.14	15	51.79	51.70	5.1	77,903	0.01%
2024/03/29	12	51.30	50	52.12	52.20	-38	77,954	-0.05%
2024/03/28	22.2	51.66	4	51.95	52.00	18.2	76,207	0.02%
2024/03/27	7.1	51.33	2	51.45	51.50	5.1	75,431	0.01%
2024/03/26	24	51.32	5	51.38	51.70	19	75,505	0.03%
2024/03/25	55	51.75	37	51.69	51.80	18	75,097	0.02%
2024/03/22	56	52.22	10	52.43	52.40	46	74,879	0.06%
2024/03/21	10	53.23	7	53.26	53.30	3	74,276	0.00%
2024/03/20	16	53.77	272	53.26	52.90	-256	74,520	-0.34%	大賣/鉅額交易
2024/03/19	8	52.74	29.1	52.94	53.00	-21.1	73,230	-0.03%
2024/03/18	17.1	51.19	22	51.50	51.80	-5	71,714	-0.01%
2024/03/15	14	51.91	27	52.13	51.90	-13	71,369	-0.02%
2024/03/14	7	52.33	8.6	52.41	52.60	-1.6	70,423	0.00%
2024/03/13	31	52.79	35.1	52.65	53.00	-4.1	69,729	-0.01%
2024/03/12	20	52.06	60.2	52.37	52.50	-40.2	68,243	-0.06%
2024/03/11	17	51.71	212	51.39	51.60	-195	67,427	-0.29%	大賣/鉅額交易
2024/03/08	248.1	52.19	94.2	52.16	51.90	154	66,698	0.23%	大買/鉅額交易
2024/03/07	8	49.86	82.2	50.01	50.20	-74.2	62,693	-0.12%
2024/03/06	9.1	48.85	22.1	48.66	49.20	-13	61,659	-0.02%
2024/03/05	17	48.70	7.9	48.71	48.75	9.1	62,278	0.01%
2024/03/04	20	48.80	10	48.78	48.85	10	62,581	0.02%
2024/03/01	1	48.65	0	0.00	48.30	1	63,049	0.00%
2024/02/29	6	48.58	5	48.67	48.85	1	63,443	0.00%
2024/02/27	2	48.10	3	48.43	48.15	-1	63,773	0.00%
2024/02/26	10	48.05	1	48.10	48.00	9	64,159	0.01%
2024/02/23	15	48.35	317	48.54	48.15	-302	64,491	-0.47%	大賣/鉅額交易
2024/02/22	52	48.46	17	48.52	48.60	35	64,698	0.05%
2024/02/21	190	48.73	4	48.68	48.50	186	65,535	0.28%	大買/鉅額交易
2024/02/20	445	49.37	452	49.39	49.25	-7	66,158	-0.01%	大買/大賣/
2024/02/19	205	48.90	0	0.00	49.15	205	66,110	0.31%	大買/鉅額交易
2024/02/16	14	49.07	0	0.00	48.85	14	66,859	0.02%
2024/02/15	10	48.87	7	48.97	49.20	3	66,927	0.00%
2024/02/05	17.6	48.18	5	48.08	48.10	12.6	66,721	0.02%
2024/02/02	54	48.56	0.3	48.70	48.55	53.7	66,104	0.08%
2024/02/01	59	48.71	27	48.84	49.05	32	65,646	0.05%
2024/01/31	21	49.03	35	49.00	49.00	-14	65,526	-0.02%
2024/01/30	50	49.80	2	49.83	49.60	48	65,156	0.07%
2024/01/29	61	49.63	24	49.47	49.45	37	65,518	0.06%
2024/01/26	89.4	50.17	3	50.03	49.80	86.4	65,879	0.13%
2024/01/25	18	52.07	39	51.85	52.30	-21	63,715	-0.03%
2024/01/24	1	50.40	2	50.55	50.60	-1	61,359	0.00%
2024/01/23	4	50.10	6	50.32	50.20	-2	61,082	0.00%
2024/01/22	1	49.90	15.1	50.02	50.30	-14.1	60,811	-0.02%
2024/01/19	55	48.74	7.1	49.05	49.20	47.9	60,302	0.08%
2024/01/18	26.2	48.21	0	0.00	48.10	26.2	60,777	0.04%
2024/01/17	14	49.00	1	49.25	48.60	13	60,163	0.02%
2024/01/16	4	50.30	101	50.60	50.80	-97	58,994	-0.16%	大賣/
2024/01/15	1	50.60	26	50.40	50.80	-25	58,940	-0.04%
2024/01/12	17	49.90	8	49.91	50.10	9	60,049	0.01%
2024/01/11	24	50.11	12	50.10	50.10	12	61,243	0.02%
2024/01/10	101	50.20	0	0.00	50.10	101	62,939	0.16%	大買/鉅額交易
2024/01/08	15	50.37	14	50.20	50.50	1	64,221	0.00%
2024/01/05	9	51.18	2	51.55	50.80	7	63,859	0.01%
2024/01/04	5	50.56	8	50.40	50.80	-3	63,260	0.00%
2024/01/03	18	50.63	3	50.77	50.60	15	63,649	0.02%
2024/01/02	9	51.66	0.4	51.60	51.90	8.7	62,678	0.01%
2023/12/29	12	52.26	11	52.20	52.60	1	62,364	0.00%
2023/12/28	35	53.73	23.5	53.35	52.50	11.5	62,473	0.02%
2023/12/27	11	53.39	69.3	53.04	53.50	-58.3	60,284	-0.10%
2023/12/26	10	50.60	18.4	50.53	50.80	-8.4	57,039	-0.01%
2023/12/25	250	50.08	524	50.05	50.20	-274	56,588	-0.48%	大買/大賣/鉅額交易
2023/12/22	260	49.57	4	49.65	50.00	256	56,655	0.45%	大買/鉅額交易
2023/12/21	36	49.08	0	0.00	49.40	36	56,926	0.06%
2023/12/20	3	49.67	0	0.00	49.85	3	56,582	0.01%
2023/12/19	7.1	49.82	1	50.00	50.00	6.1	56,166	0.01%
2023/12/18	6	50.03	6	50.33	50.60	0	55,779	0.00%
2023/12/15	3	50.60	972	50.69	50.70	-969	55,304	-1.75%	大賣/鉅額交易
2023/12/14	150	50.10	24.2	50.31	50.40	125.9	54,273	0.23%	大買/鉅額交易
2023/12/13	81	49.84	15	49.83	50.20	66	54,124	0.12%
2023/12/12	0	0.00	140	49.69	49.90	-140	54,014	-0.26%	大賣/鉅額交易
2023/12/11	10	48.93	9	48.97	49.05	1	53,655	0.00%
2023/12/08	13	48.60	73	48.80	48.55	-60	53,900	-0.11%
2023/12/07	88.1	48.44	12	48.74	48.45	76.1	53,944	0.14%
2023/12/06	49	49.05	0	0.00	48.90	49	53,771	0.09%
2023/12/05	66	49.33	40	49.30	49.20	26	53,612	0.05%
2023/12/04	0	0.00	14	50.08	50.20	-14	53,277	-0.03%
2023/12/01	106	49.43	6	49.39	49.70	100	53,189	0.19%	大買/
2023/11/30	5.2	49.06	2	49.65	48.90	3.2	52,849	0.01%
2023/11/29	139	49.40	6	49.57	49.20	133	51,770	0.26%	大買/鉅額交易
2023/11/28	455	49.24	308	49.51	49.05	147	51,238	0.29%	大買/大賣/鉅額交易
2023/11/27	6	49.78	8	50.06	49.50	-2	50,966	0.00%
2023/11/24	461	50.61	853.3	50.79	50.30	-392.3	50,546	-0.78%	大買/大賣/鉅額交易
2023/11/22	322	49.90	130	49.96	50.00	192	50,133	0.38%	大買/大賣/鉅額交易
2023/11/21	342	50.07	201	50.38	50.30	141	49,710	0.28%	大買/大賣/鉅額交易
2023/11/20	562	50.65	225.1	50.38	50.30	337	49,228	0.68%	大買/大賣/鉅額交易
2023/11/17	186	49.72	442	49.59	49.75	-256	48,277	-0.53%	大買/大賣/鉅額交易
2023/11/16	2	48.73	0	0.00	48.80	2	46,914	0.00%
2023/11/15	104	48.95	132	49.34	49.10	-28	46,783	-0.06%	大買/大賣/
2023/11/14	5	48.53	2	48.60	48.55	3	46,177	0.01%
2023/11/13	129	48.86	17	49.07	48.95	112	46,405	0.24%	大買/鉅額交易
2023/11/10	42	48.43	2	48.53	48.55	40	46,824	0.09%
2023/11/09	4	48.30	3	48.52	48.60	1	46,765	0.00%
2023/11/08	80	48.56	4	49.15	48.50	76	46,739	0.16%
2023/11/07	34.1	49.03	4	49.21	49.40	30.1	46,051	0.07%
2023/11/06	174.1	49.45	5	49.67	49.40	169.1	46,152	0.37%	大買/鉅額交易
2023/11/03	2	49.23	35.1	49.00	49.40	-33.1	45,578	-0.07%
2023/11/02	352	47.95	370.3	48.20	48.25	-18.3	45,131	-0.04%	大買/大賣/
2023/11/01	1	47.10	4	46.90	47.00	-3	44,734	-0.01%
2023/10/31	7	46.38	13	46.40	46.20	-6	44,740	-0.01%
2023/10/30	8.2	46.51	0	0.00	46.40	8.2	44,581	0.02%
2023/10/27	6	46.75	1	46.70	46.60	5	44,409	0.01%
2023/10/26	26.1	46.99	5	46.94	46.80	21.1	44,583	0.05%
2023/10/25	2	48.10	3	48.70	49.05	-1	43,762	0.00%
2023/10/24	9.1	47.95	11	47.93	48.30	-1.9	43,877	0.00%
2023/10/23	4	48.74	2	48.85	48.60	2	43,335	0.00%
2023/10/20	33	49.45	35	49.07	48.70	-2	43,167	0.00%
2023/10/19	7	49.02	27.1	49.10	49.30	-20.1	42,417	-0.05%
2023/10/18	8	48.64	34.2	48.91	48.45	-26.2	42,333	-0.06%
2023/10/17	2	48.18	106.1	48.05	48.20	-104.1	41,632	-0.25%	大賣/鉅額交易
2023/10/16	1	46.20	7	47.21	47.15	-6	40,684	-0.01%
2023/10/13	6	46.83	11	46.83	47.00	-5	40,088	-0.01%
2023/10/12	2.1	46.50	6	46.84	47.00	-3.9	40,182	-0.01%
2023/10/11	4	46.18	40	46.38	46.90	-36	40,418	-0.09%
2023/10/06	4	45.25	0	0.00	45.20	4	39,960	0.01%
2023/10/04	24	44.09	0	0.00	44.10	24	40,473	0.06%
2023/10/03	0	0.00	20	45.70	45.25	-20	40,118	-0.05%
2023/10/02	3	45.70	0	0.00	45.75	3	40,401	0.01%
2023/09/28	2	45.20	15	45.00	45.20	-13	40,655	-0.03%
2023/09/27	25	44.37	0	0.00	44.40	25	40,657	0.06%
2023/09/26	15	44.97	0	0.00	44.75	15	40,522	0.04%
2023/09/25	3	45.45	0	0.00	45.65	3	40,565	0.01%
2023/09/22	5	45.15	0	0.00	45.35	5	40,713	0.01%
2023/09/19	2	46.33	1	46.30	46.20	1	42,706	0.00%
2023/09/18	5	46.64	20	46.55	46.50	-15	43,828	-0.03%
2023/09/15	1.2	46.94	6	47.27	47.60	-4.8	44,489	-0.01%
2023/09/14	0	0.00	15	47.36	47.35	-15	44,912	-0.03%
2023/09/13	3	47.07	7	47.31	47.10	-4	45,178	-0.01%
2023/09/12	0	0.00	6	46.25	46.80	-6	45,848	-0.01%
2023/09/11	0.1	45.75	2	45.93	46.05	-1.9	46,517	0.00%
2023/09/08	2	45.48	2	45.68	45.70	0	46,937	0.00%
2023/09/07	3	46.08	0	0.00	45.75	3	47,520	0.01%
2023/09/06	27	46.55	3	46.75	46.70	24	47,631	0.05%
2023/09/05	0.5	46.05	14.4	46.21	46.55	-13.9	47,864	-0.03%
2023/09/04	18	45.98	3	45.88	46.00	15	47,972	0.03%
2023/09/01	11	45.85	16	45.93	45.95	-5	48,286	-0.01%
2023/08/31	5.5	45.93	53.1	46.44	45.50	-47.6	48,367	-0.10%
2023/08/30	7	46.06	7	46.01	46.40	0	47,763	0.00%
2023/08/29	19	45.31	5.2	45.54	45.30	13.8	47,760	0.03%
2023/08/28	12	45.40	14.1	45.35	44.80	-2.1	48,065	0.00%
2023/08/25	9	43.72	0	0.00	43.50	9	48,382	0.02%
2023/08/24	0	0.00	3	44.05	44.35	-3	48,687	-0.01%
2023/08/23	3	43.22	1	43.20	43.40	2	49,413	0.00%
2023/08/21	4.5	43.79	0	0.00	43.65	4.5	51,292	0.01%
2023/08/18	5	43.87	3	44.28	43.80	2	51,363	0.00%
2023/08/17	4	42.83	0	0.00	43.60	4	51,423	0.01%
2023/08/16	38	43.93	0	0.00	43.75	38	51,756	0.07%
2023/08/15	0	0.00	4.1	45.29	45.45	-4.1	51,372	-0.01%
2023/08/14	3	44.97	1	45.05	45.00	2	51,747	0.00%
2023/08/11	1	45.60	1	45.50	45.35	0	51,960	0.00%
2023/08/10	17	45.42	0	0.00	45.15	17	52,309	0.03%
2023/08/09	0	0.00	1	45.60	45.60	-1	52,419	0.00%
2023/08/08	10	45.80	6.4	45.64	45.55	3.6	52,596	0.01%
2023/08/07	2	46.35	0	0.00	46.40	2	52,111	0.00%
2023/08/04	11	46.17	1	46.30	46.50	10	52,100	0.02%
2023/08/02	5	46.96	0	0.00	46.65	5	51,910	0.01%
2023/07/31	6.7	47.00	3	46.88	47.00	3.7	51,742	0.01%
2023/07/28	27	46.78	8	47.04	47.05	19	51,299	0.04%
2023/07/27	13	45.83	5	46.25	46.15	8	50,951	0.02%
2023/07/26	7	45.50	0	0.00	45.10	7	50,457	0.01%
2023/07/25	1	45.65	1	45.65	45.65	0	50,792	0.00%
2023/07/24	2	45.00	0	0.00	45.05	2	51,237	0.00%
2023/07/21	43.2	44.96	3	45.12	45.20	40.2	51,512	0.08%
2023/07/20	46	46.33	8	46.20	46.10	38	50,891	0.07%
2023/07/19	11.1	47.88	8	47.58	47.50	3.1	50,217	0.01%
2023/07/18	0	0.00	1	48.30	48.20	-1	50,068	0.00%
2023/07/17	0	0.00	3	47.83	48.45	-3	50,269	-0.01%
2023/07/14	14	48.43	4	48.20	48.25	10	50,198	0.02%
2023/07/13	11	47.69	1	47.90	47.50	10	49,948	0.02%
2023/07/12	108.6	47.78	4	48.01	47.75	104.6	49,589	0.21%	大買/鉅額交易
2023/07/11	2	48.25	4	48.30	48.50	-2	49,285	0.00%
2023/07/10	4	48.11	3.1	48.06	48.10	0.9	49,409	0.00%
2023/07/07	10	48.66	26	48.36	48.35	-16	49,440	-0.03%
2023/07/06	6	48.18	3	48.65	48.15	3	49,485	0.01%
2023/07/05	3	48.37	0	0.00	48.35	3	49,102	0.01%
2023/07/04	9	48.51	0	0.00	48.80	9	48,930	0.02%
2023/07/03	29.2	48.43	1	48.35	48.25	28.2	48,882	0.06%
2023/06/30	2	48.23	1	48.30	48.50	1	48,650	0.00%
2023/06/29	14	48.67	0	0.00	48.50	14	48,579	0.03%
2023/06/28	6	49.28	10	49.30	49.10	-4	48,786	-0.01%
2023/06/27	17.1	49.36	3	49.10	49.05	14.1	49,055	0.03%
2023/06/26	6	53.37	1	53.50	53.30	5	47,546	0.01%
2023/06/21	1	53.70	2	53.80	53.90	-1	46,775	0.00%
2023/06/20	2	53.65	4	53.90	53.70	-2	46,307	0.00%
2023/06/19	1	53.90	7	53.96	53.80	-6	46,071	-0.01%
2023/06/16	13.4	53.62	3	54.10	54.50	10.4	46,110	0.02%
2023/06/15	0.9	54.21	17.1	54.26	54.50	-16.2	45,776	-0.04%
2023/06/14	11	53.50	9	53.41	53.50	2	46,053	0.00%
2023/06/13	0	0.00	16.2	53.09	53.20	-16.2	45,842	-0.04%
2023/06/12	0	0.00	13	52.41	52.60	-13	45,704	-0.03%
2023/06/09	1	52.20	28	52.00	52.30	-27	46,070	-0.06%
2023/06/08	1	51.60	7	51.47	51.50	-6	46,038	-0.01%
2023/06/07	0	0.00	7	51.26	51.30	-7	46,155	-0.02%
2023/06/06	6	50.57	0	0.00	50.50	6	47,160	0.01%
2023/06/05	4	51.03	0	0.00	50.90	4	47,397	0.01%
2023/06/02	17	51.14	14	51.20	51.40	3	47,651	0.01%
2023/06/01	13	50.70	2	50.80	50.80	11	47,768	0.02%
2023/05/31	3	51.27	4.7	51.53	51.80	-1.7	47,455	0.00%
2023/05/30	1	50.70	11	51.18	51.60	-10	46,410	-0.02%
2023/05/29	11	51.45	28.2	51.97	51.20	-17.2	47,045	-0.04%
2023/05/26	3	49.71	27.1	50.10	50.40	-24	46,757	-0.05%
2023/05/25	3	48.90	2	49.30	48.90	1	45,807	0.00%
2023/05/24	0	0.00	1	49.10	49.15	-1	45,945	0.00%
2023/05/23	13	49.02	63.5	48.85	48.90	-50.5	45,974	-0.11%
2023/05/22	15.1	48.85	0	0.00	48.90	15.1	46,090	0.03%
2023/05/19	3	49.88	12	50.02	50.00	-9	45,463	-0.02%
2023/05/18	6	49.85	12	50.02	50.20	-6	45,500	-0.01%
2023/05/16	0	0.00	12	48.81	48.80	-12	45,591	-0.03%
2023/05/15	11	48.10	0	0.00	48.10	11	45,954	0.02%
2023/05/12	0	0.00	1	49.20	48.70	-1	46,241	0.00%
2023/05/11	0	0.00	1	49.20	49.20	-1	46,538	0.00%
2023/05/10	1	49.55	1	49.40	49.45	0	47,649	0.00%
2023/05/09	3	49.97	4	50.00	49.95	-1	48,103	0.00%
2023/05/08	1	50.20	3	50.30	50.00	-2	48,795	0.00%
2023/05/05	2	49.53	1	49.60	49.60	1	49,380	0.00%
2023/05/04	1	49.50	0	0.00	49.65	1	50,924	0.00%
2023/05/03	1	49.60	1	49.95	49.95	0	52,390	0.00%
2023/05/02	0	0.00	1	49.85	49.85	-1	54,196	0.00%
2023/04/28	2	49.40	5	49.55	49.10	-3	58,002	-0.01%
2023/04/27	4	48.83	1	49.10	48.85	3	59,081	0.01%
2023/04/26	11	48.05	0	0.00	48.40	11	59,163	0.02%
2023/04/25	13	48.71	0	0.00	48.50	13	59,177	0.02%
2023/04/24	6	49.48	5	49.85	49.60	1	59,153	0.00%
2023/04/21	4	50.45	11	51.04	50.10	-7	59,515	-0.01%
2023/04/20	9	50.87	0	0.00	50.70	9	60,371	0.01%
2023/04/19	16	51.36	0	0.00	51.20	16	61,721	0.03%
2023/04/18	22	52.04	10	52.10	52.10	12	61,911	0.02%
2023/04/17	0	0.00	12	51.80	52.00	-12	61,725	-0.02%
2023/04/14	14	51.31	0	0.00	51.30	14	61,602	0.02%
2023/04/13	1	51.70	2	51.60	51.60	-1	61,446	0.00%
2023/04/12	0	0.00	4	51.95	52.10	-4	61,319	-0.01%
2023/04/11	4	51.65	0	0.00	51.60	4	61,273	0.01%
2023/04/07	2	52.40	0	0.00	52.40	2	61,520	0.00%
2023/04/06	4	52.58	1	52.70	52.80	3	61,606	0.00%
2023/03/31	1	52.80	14	52.81	52.90	-13	61,721	-0.02%
2023/03/30	0	0.00	12	52.26	52.10	-12	61,947	-0.02%
2023/03/29	20.1	51.61	0.8	52.20	51.50	19.3	62,236	0.03%
2023/03/28	4	52.35	9	52.39	52.20	-5	62,542	-0.01%
2023/03/27	3	52.33	5	52.68	53.00	-2	63,106	0.00%
2023/03/24	1	52.80	9	52.99	53.10	-8	64,133	-0.01%
2023/03/23	2	52.85	5	53.14	53.30	-3	64,055	0.00%
2023/03/22	0	0.00	13	53.31	53.50	-13	63,972	-0.02%
2023/03/21	3	52.87	21	52.86	52.80	-18	64,010	-0.03%
2023/03/20	5	53.20	3	53.23	53.20	2	63,684	0.00%
2023/03/17	3	52.77	12	52.94	53.20	-9	63,549	-0.01%
2023/03/16	0	0.00	2	51.90	52.00	-2	63,275	0.00%
2023/03/15	7	51.60	36	51.89	51.70	-29	63,887	-0.05%
2023/03/14	10	51.15	4	51.10	50.70	6	63,660	0.01%
2023/03/13	5	52.20	28	51.92	52.50	-23	63,199	-0.04%
2023/03/10	3	51.90	8	51.91	52.00	-5	63,256	-0.01%
2023/03/09	9	52.87	15.2	52.99	52.50	-6.2	63,730	-0.01%
2023/03/08	1.1	51.51	4	51.88	52.10	-2.9	63,064	0.00%
2023/03/07	5	51.70	11	51.59	51.60	-6	63,213	-0.01%
2023/03/06	1	51.90	20.2	51.91	51.90	-19.2	63,796	-0.03%
2023/03/03	3	51.33	10.5	51.43	51.30	-7.5	63,470	-0.01%
2023/03/02	9	50.90	0	0.00	50.70	9	63,498	0.01%
2023/03/01	8	50.47	31	51.01	51.30	-23	63,593	-0.04%
2023/02/24	6	50.20	3	50.73	49.95	3	63,125	0.00%
2023/02/23	4	50.04	6	50.20	50.20	-2	62,749	0.00%
2023/02/22	21	49.62	7	49.59	49.55	14	62,829	0.02%
2023/02/21	3	50.33	1	50.60	50.60	2	63,543	0.00%
2023/02/20	24	50.73	24	50.67	50.50	0	65,229	0.00%
2023/02/17	3	49.83	11	49.82	50.00	-8	67,684	-0.01%
2023/02/16	4	49.90	9	50.23	50.10	-5	69,167	-0.01%
2023/02/15	5	50.19	9	50.07	49.90	-4	71,420	-0.01%
2023/02/14	2	50.10	15	50.36	50.40	-13	71,578	-0.02%
2023/02/13	20	49.46	25	49.59	49.75	-5	72,621	-0.01%
2023/02/10	2	50.50	11.1	50.82	50.80	-9.1	72,705	-0.01%
2023/02/09	7	50.56	15	50.45	50.50	-8	72,930	-0.01%
2023/02/08	31	50.28	35	50.40	50.50	-4	72,529	-0.01%
2023/02/07	6	49.09	14	49.18	49.15	-8	71,599	-0.01%
2023/02/06	8	49.29	2.2	49.52	49.05	5.8	71,350	0.01%
2023/02/03	4	50.13	11	50.05	50.10	-7	70,869	-0.01%
2023/02/02	1	50.10	22	50.19	50.40	-21	70,674	-0.03%
2023/02/01	5	49.29	54	49.34	49.25	-49	69,674	-0.07%
2023/01/31	5	48.50	34.1	48.58	48.80	-29.1	69,277	-0.04%
2023/01/30	8	48.07	96.6	48.12	48.80	-88.6	68,718	-0.13%
2023/01/17	2	45.18	47.5	45.80	45.95	-45.5	65,912	-0.07%
2023/01/16	32	45.00	4	44.94	44.90	28	65,567	0.04%
2023/01/13	2	45.23	8.2	45.71	45.40	-6.2	65,969	-0.01%
2023/01/12	1	45.35	15	45.18	45.15	-14	66,748	-0.02%
2023/01/11	2	45.15	12.8	45.30	45.15	-10.8	66,958	-0.02%
2023/01/10	12	44.50	72	44.41	45.00	-60	66,886	-0.09%
2023/01/09	0	0.00	87.1	44.00	44.50	-87.1	66,611	-0.13%
2023/01/06	2	41.85	44	42.15	42.40	-42	66,566	-0.06%
2023/01/05	0	0.00	11.2	41.61	41.25	-11.2	66,827	-0.02%
2023/01/04	4	41.40	8	41.49	41.05	-4	67,740	-0.01%
2023/01/03	5.7	41.38	0	0.00	41.40	5.7	68,970	0.01%
2022/12/30	10	41.25	19	41.00	40.70	-9	69,173	-0.01%
2022/12/29	2.2	40.47	0	0.00	40.75	2.2	69,611	0.00%
2022/12/28	6	41.05	40	40.75	40.80	-34	70,633	-0.05%
2022/12/27	1	42.10	1	42.45	41.85	0	71,055	0.00%
2022/12/26	1	41.80	0	0.00	41.90	1	71,628	0.00%
2022/12/23	14	41.89	1	41.90	41.95	13	72,605	0.02%
2022/12/22	3	42.72	2	42.90	42.85	1	72,816	0.00%
2022/12/21	25	41.92	1	41.85	42.00	24	73,160	0.03%
2022/12/20	5	42.29	4	42.08	41.85	1	72,984	0.00%
2022/12/19	53	43.16	0	0.00	42.95	53	72,774	0.07%
2022/12/16	23	43.13	4	43.74	44.30	19	72,147	0.03%
2022/12/15	3	44.02	4	44.30	44.25	-1	71,487	0.00%
2022/12/14	2	44.28	14	44.39	44.45	-12	71,689	-0.02%
2022/12/13	18	43.95	1	43.85	43.80	17	71,500	0.02%
2022/12/12	1	43.50	0	0.00	43.50	1	71,117	0.00%
2022/12/09	7	43.63	6	43.52	43.50	1	71,659	0.00%
2022/12/08	10	42.60	1	42.60	42.50	9	71,457	0.01%
2022/12/07	4	43.99	3	43.68	43.65	1	71,083	0.00%
2022/12/06	1	45.15	0	0.00	44.50	1	70,474	0.00%
2022/12/05	7	45.59	1	45.45	45.40	6	70,948	0.01%
2022/12/02	15	45.12	14	45.40	45.50	1	71,065	0.00%
2022/12/01	15	46.02	6	46.44	45.60	9	71,111	0.01%
2022/11/30	4	44.38	2	44.83	45.80	2	70,516	0.00%
2022/11/29	2	43.80	10	44.15	44.65	-8	70,966	-0.01%
2022/11/28	17	44.58	1	44.40	44.40	16	70,825	0.02%
2022/11/25	0	0.00	20	45.80	45.80	-20	70,190	-0.03%
2022/11/24	21	45.77	10	46.03	46.20	11	70,411	0.02%
2022/11/23	4	46.31	8.5	46.28	46.10	-4.5	70,364	-0.01%
2022/11/22	1	45.75	57	45.88	46.10	-56	70,899	-0.08%
2022/11/21	3	45.73	20	45.75	45.65	-17	70,507	-0.02%
2022/11/18	45	45.96	25	46.29	45.60	20	70,432	0.03%
2022/11/17	10.1	44.61	16.1	44.93	45.60	-6	69,792	-0.01%
2022/11/16	37.5	45.94	20	45.75	45.25	17.5	69,233	0.03%
2022/11/15	59	46.26	76.1	46.54	46.60	-17.1	67,956	-0.03%
2022/11/14	6	44.76	21.5	44.69	44.90	-15.5	65,288	-0.02%
2022/11/11	15.7	44.78	43	44.47	44.00	-27.3	63,764	-0.04%
2022/11/10	22	41.24	70.3	41.14	41.65	-48.3	61,345	-0.08%
2022/11/09	7	40.97	18.1	41.14	41.45	-11.1	61,188	-0.02%
2022/11/08	9	40.30	2.1	40.01	40.15	6.9	60,949	0.01%
2022/11/07	7.3	39.85	17	39.89	40.05	-9.7	61,076	-0.02%
2022/11/04	14.2	38.75	0	0.00	38.90	14.2	61,185	0.02%
2022/11/03	14	38.96	11	39.01	39.00	3	61,675	0.00%
2022/11/02	5	39.55	9	39.39	39.35	-4	62,032	-0.01%
2022/11/01	0	0.00	1	39.20	39.05	-1	62,539	0.00%
2022/10/31	17	39.16	13	39.08	39.10	4	64,566	0.01%
2022/10/28	21	38.48	2	38.58	38.30	19	64,934	0.03%
2022/10/27	24	38.70	47	38.79	39.25	-23	64,783	-0.04%
2022/10/26	12	38.85	17.2	38.53	38.10	-5.2	64,467	-0.01%
2022/10/25	33	39.58	25.2	39.91	39.45	7.8	63,463	0.01%
2022/10/24	18	40.06	8	40.44	39.40	10	63,758	0.02%
2022/10/21	2	39.45	8	39.51	39.05	-6	64,517	-0.01%
2022/10/20	38.1	38.08	50	38.49	39.50	-11.9	64,802	-0.02%
2022/10/19	17	38.55	27	38.74	38.20	-10	65,570	-0.02%
2022/10/18	43	38.39	36.2	38.49	38.25	6.8	66,109	0.01%
2022/10/17	10.1	37.74	6	37.51	37.75	4.1	66,884	0.01%
2022/10/14	11	38.42	37	38.45	38.70	-26	67,924	-0.04%
2022/10/13	2	36.35	23	36.45	36.40	-21	67,231	-0.03%
2022/10/12	17	35.87	64	36.31	36.70	-47	66,889	-0.07%
2022/10/11	29	36.02	13	35.70	35.40	16	67,061	0.02%
2022/10/07	40	38.25	2	38.15	38.05	38	66,992	0.06%
2022/10/06	15	38.53	28	38.68	38.95	-13	67,981	-0.02%
2022/10/05	14	38.61	13	38.61	38.30	1	68,905	0.00%
2022/10/04	3	37.42	9	36.94	37.70	-6	69,360	-0.01%
2022/10/03	12	35.30	8	35.49	35.35	4	69,391	0.01%
2022/09/30	12	35.50	41	35.21	35.75	-29	70,286	-0.04%
2022/09/29	6	36.67	21	36.39	36.55	-15	71,755	-0.02%
2022/09/28	27	36.70	1	36.20	36.20	26	72,673	0.04%
2022/09/27	34	37.16	0	0.00	37.30	34	72,864	0.05%
2022/09/26	14	37.32	1	36.80	36.85	13	73,987	0.02%
2022/09/23	6	38.38	2	38.30	38.30	4	75,116	0.01%
2022/09/22	6	38.85	3	38.80	38.75	3	76,345	0.00%
2022/09/21	8	39.54	4	39.75	39.60	4	76,558	0.01%
2022/09/20	1	39.95	4	40.25	40.15	-3	76,660	0.00%
2022/09/19	7	39.89	1	39.95	39.95	6	77,520	0.01%
2022/09/16	3	40.02	0	0.00	39.95	3	78,625	0.00%
2022/09/15	0	0.00	5	40.60	40.40	-5	81,067	-0.01%
2022/09/14	1	39.75	0	0.00	40.15	1	83,675	0.00%
2022/09/13	40	40.55	3	40.72	40.75	37	84,943	0.04%
2022/09/12	6	40.41	28.1	40.79	40.15	-22.1	86,336	-0.03%
2022/09/08	5.1	39.36	0	0.00	39.30	5.1	87,719	0.01%
2022/09/07	7	39.35	0	0.00	39.20	7	88,067	0.01%
2022/09/06	3	39.85	21	39.91	39.95	-18	88,113	-0.02%
2022/09/05	6	39.66	4.5	39.64	39.80	1.5	88,579	0.00%
2022/09/02	0	0.00	2	40.63	40.50	-2	88,449	0.00%
2022/09/01	2	40.30	0	0.00	40.45	2	88,335	0.00%
2022/08/31	31	40.31	6	40.34	41.10	25	88,321	0.03%
2022/08/30	0	0.00	11	40.76	40.40	-11	88,719	-0.01%
2022/08/29	11.2	39.53	1	39.65	39.95	10.2	89,126	0.01%
2022/08/26	13	41.70	29	41.55	41.30	-16	89,332	-0.02%
2022/08/25	2	41.35	3	41.37	41.40	-1	89,453	0.00%
2022/08/24	1	41.15	2	41.10	40.90	-1	89,728	0.00%
2022/08/23	9.1	40.94	0.3	41.05	40.80	8.8	90,635	0.01%
2022/08/22	30	41.95	6	41.98	41.85	24	90,560	0.03%
2022/08/19	2	42.80	11	42.87	43.00	-9	90,409	-0.01%
2022/08/18	3	42.25	0	0.00	42.50	3	90,486	0.00%
2022/08/17	6	42.78	2	42.80	42.85	4	90,822	0.00%
2022/08/16	11	43.10	10	43.17	43.05	1	91,227	0.00%
2022/08/15	4	43.33	14	43.37	43.50	-10	91,178	-0.01%
2022/08/12	7	42.31	13	42.21	42.35	-6	90,654	-0.01%
2022/08/11	10	41.60	24	41.66	41.70	-14	90,916	-0.02%
2022/08/10	9	40.30	2	40.25	40.30	7	91,136	0.01%
2022/08/09	44	40.98	24.4	41.11	41.05	19.6	91,634	0.02%
2022/08/08	24	41.24	7	41.21	41.05	17	92,554	0.02%
2022/08/05	27	41.66	22.3	41.65	42.15	4.7	92,613	0.01%
2022/08/04	9	39.89	13	39.94	40.00	-4	91,184	0.00%
2022/08/03	2	39.23	7	39.19	39.30	-5	91,270	-0.01%
2022/08/02	8	39.11	8	38.97	39.10	0	91,943	0.00%
2022/08/01	7	39.89	11	40.09	40.30	-4	91,812	0.00%
2022/07/29	10	39.74	20	39.83	40.15	-10	92,473	-0.01%
2022/07/28	12.4	39.23	16	39.77	38.80	-3.6	92,385	0.00%
2022/07/27	33	38.98	23	38.49	39.45	10	90,963	0.01%
2022/07/26	17	38.93	16	39.11	38.60	1	90,552	0.00%
2022/07/25	20	40.59	8	40.46	40.50	12	90,980	0.01%
2022/07/22	23	42.71	16	42.18	42.45	7	93,192	0.01%
2022/07/21	15	42.09	25.1	42.25	42.80	-10.1	93,101	-0.01%
2022/07/20	23	40.62	10	40.87	40.75	13	91,669	0.01%
2022/07/19	2	39.80	0	0.00	39.90	2	92,241	0.00%
2022/07/18	7	39.72	27.5	39.88	40.00	-20.5	92,149	-0.02%
2022/07/15	5.2	39.15	3	38.82	38.95	2.2	91,532	0.00%
2022/07/14	11.3	38.53	8	38.96	38.80	3.3	91,037	0.00%
2022/07/13	5	38.12	3	38.85	38.05	2	90,434	0.00%
2022/07/12	14.1	37.10	38.3	36.91	36.75	-24.2	89,725	-0.03%
2022/07/11	12	39.10	3	38.55	38.60	9	89,168	0.01%
2022/07/08	53	40.21	41	40.02	39.70	12	88,916	0.01%
2022/07/07	29.1	39.03	34	39.32	39.85	-4.9	88,585	-0.01%
2022/07/06	8.3	37.99	0	0.00	37.15	8.3	88,243	0.01%
2022/07/05	4	38.66	3	39.30	38.90	1	89,430	0.00%
2022/07/04	4	38.21	1	37.65	38.15	3	89,550	0.00%
2022/07/01	13.5	39.00	17.1	38.96	38.05	-3.6	89,547	0.00%
2022/06/30	21	39.37	12	39.98	39.15	9	89,460	0.01%
2022/06/29	13	40.97	4	40.85	40.90	9	88,865	0.01%
2022/06/28	4	42.31	2	42.20	41.85	2	88,530	0.00%
2022/06/27	18	42.57	1	42.65	42.90	17	88,711	0.02%
2022/06/24	8.1	42.30	2	42.48	41.60	6.1	87,878	0.01%
2022/06/23	41	42.08	28	42.14	42.00	13	86,915	0.01%
2022/06/22	43.9	45.27	4	44.15	44.10	39.9	84,205	0.05%
2022/06/21	13	48.42	11	48.54	49.30	2	81,708	0.00%
2022/06/20	21	48.36	3.6	48.35	48.05	17.4	80,592	0.02%
2022/06/17	44	47.56	2	47.90	47.65	42	79,352	0.05%
2022/06/16	3	49.80	0	0.00	49.10	3	77,670	0.00%
2022/06/15	1	50.20	0	0.00	49.65	1	77,684	0.00%
2022/06/14	5	49.36	2	49.43	49.60	3	78,463	0.00%
2022/06/13	6	50.10	0	0.00	50.00	6	78,730	0.01%
2022/06/10	2	51.05	0	0.00	51.20	2	79,342	0.00%
2022/06/09	1	51.80	8	51.96	51.80	-7	79,621	-0.01%
2022/06/08	10	52.33	11	52.37	52.40	-1	79,745	0.00%
2022/06/07	3	51.47	10	51.75	51.70	-7	80,178	-0.01%
2022/06/06	9	51.33	9	51.42	52.00	0	80,800	0.00%
2022/06/02	9	50.72	1	50.80	50.70	8	82,277	0.01%
2022/06/01	3	51.37	4	51.48	51.20	-1	83,240	0.00%
2022/05/31	11	51.23	16	51.26	51.40	-5	83,107	-0.01%
2022/05/30	5	50.86	13	50.77	51.00	-8	82,373	-0.01%
2022/05/27	1	50.00	4	50.03	50.20	-3	82,395	0.00%
2022/05/26	2	49.78	2	49.75	49.40	0	83,611	0.00%
2022/05/25	2	49.28	4	49.19	49.35	-2	84,752	0.00%
2022/05/24	10	49.79	27	49.11	49.00	-17	85,590	-0.02%
2022/05/23	11.1	50.59	19.3	50.62	50.30	-8.2	85,351	-0.01%
2022/05/20	2	50.90	11	50.80	50.70	-9	86,363	-0.01%
2022/05/19	13	49.62	6	50.10	50.80	7	86,734	0.01%
2022/05/18	28.2	51.07	28.1	51.00	50.90	0.1	86,647	0.00%
2022/05/17	30.2	50.08	11	50.18	50.10	19.2	86,184	0.02%
2022/05/16	4	49.81	71	49.89	49.45	-67	86,198	-0.08%
2022/05/13	23	48.88	24	48.85	48.85	-1	85,992	0.00%
2022/05/12	6	47.94	4.1	48.03	47.80	1.9	87,419	0.00%
2022/05/11	3.1	48.54	6	48.64	48.65	-2.9	87,657	0.00%
2022/05/10	4	48.00	22	47.76	48.90	-18	88,248	-0.02%
2022/05/09	30	48.41	34	48.58	47.90	-4	88,567	0.00%
2022/05/06	21	47.99	25	48.29	48.55	-4	89,932	0.00%
2022/05/05	65	49.41	47.2	49.33	49.10	17.8	93,602	0.02%
2022/05/04	3	47.82	5.2	47.84	48.30	-2.2	98,533	0.00%
2022/05/03	33.2	47.38	4	47.68	47.25	29.2	99,622	0.03%
2022/04/29	44	48.59	36.2	49.33	47.80	7.8	99,961	0.01%
2022/04/28	16	47.77	68	47.68	48.50	-52	98,239	-0.05%
2022/04/27	3	43.88	19	43.89	44.40	-16	95,338	-0.02%
2022/04/26	89.2	45.46	80	45.95	45.75	9.2	94,848	0.01%
2022/04/25	39	45.78	12	45.60	45.50	27	95,604	0.03%
2022/04/22	12.1	47.37	6	47.38	47.65	6.1	96,363	0.01%
2022/04/21	6	48.02	19	48.21	48.05	-13	97,160	-0.01%
2022/04/20	3	47.38	2	47.40	47.65	1	98,134	0.00%
2022/04/19	9	46.78	2	46.80	46.65	7	98,307	0.01%
2022/04/18	39	46.34	12	46.33	46.20	27	97,878	0.03%
2022/04/15	36.2	47.13	13	47.19	47.05	23.2	98,290	0.02%
2022/04/14	29	48.63	14	48.85	48.25	15	98,468	0.02%
2022/04/13	9	48.29	30	48.43	48.50	-21	98,752	-0.02%
2022/04/12	95	47.40	12	47.28	47.30	83	98,609	0.08%
2022/04/11	73	48.71	14	48.55	48.20	59	98,012	0.06%
2022/04/08	44	50.04	24	50.09	50.00	20	97,134	0.02%
2022/04/07	64	50.27	74	50.17	50.00	-10	96,408	-0.01%
2022/04/06	40	51.21	8	51.03	51.10	32	95,398	0.03%
2022/04/01	39	52.66	27	52.52	52.90	12	94,556	0.01%
2022/03/31	23	53.93	2	53.95	54.00	21	93,922	0.02%
2022/03/30	12	54.11	39	54.17	54.50	-27	94,372	-0.03%
2022/03/29	6	53.57	0	0.00	53.70	6	94,424	0.01%
2022/03/28	13	53.55	8	53.06	53.60	5	95,144	0.01%
2022/03/25	5	53.28	6	53.35	53.30	-1	95,747	0.00%
2022/03/24	10	53.04	4	53.10	53.20	6	96,111	0.01%
2022/03/23	33	53.89	22	53.80	53.80	11	96,730	0.01%
2022/03/22	4	53.23	1	53.50	53.50	3	97,970	0.00%
2022/03/21	5	53.38	5	53.32	53.50	0	98,729	0.00%
2022/03/18	6	52.85	22	52.62	52.80	-16	99,612	-0.02%
2022/03/17	33	52.40	39	52.58	52.60	-6	100,265	-0.01%
2022/03/16	20	50.62	7	50.40	50.80	13	100,993	0.01%
2022/03/15	59	50.78	2	50.60	50.40	57	104,354	0.05%
2022/03/14	18	52.48	0	0.00	52.50	18	104,810	0.02%
2022/03/11	7	52.40	3	52.37	52.50	4	106,404	0.00%
2022/03/10	10	53.35	39	53.38	52.80	-29	107,873	-0.03%
2022/03/09	33	50.96	21	51.99	51.80	12	109,326	0.01%
2022/03/08	73	50.57	68	49.73	49.70	5	112,854	0.00%
2022/03/07	24.1	51.66	36	51.89	51.60	-11.9	114,389	-0.01%
2022/03/04	5.6	53.46	4	53.45	53.40	1.6	117,232	0.00%
2022/03/03	28.2	54.17	5	54.24	54.20	23.2	118,331	0.02%
2022/03/02	7.1	53.53	0	0.00	53.60	7.1	120,587	0.01%
2022/03/01	25	53.85	42	53.77	54.10	-17	120,752	-0.01%
2022/02/25	11	52.32	32.4	52.49	52.10	-21.4	120,352	-0.02%
2022/02/24	19.4	52.41	16.2	52.53	51.80	3.2	120,837	0.00%
2022/02/23	11	53.15	15	53.24	53.60	-4	121,597	0.00%
2022/02/22	48	52.99	71	52.76	52.80	-23	126,806	-0.02%
2022/02/21	45	53.44	33	53.80	53.80	12	126,322	0.01%
2022/02/18	69.2	53.66	17	53.65	53.70	52.2	126,895	0.04%
2022/02/17	11	54.31	24	54.35	54.40	-13	126,777	-0.01%
2022/02/16	71	54.55	8	54.54	54.10	63	126,890	0.05%
2022/02/15	10.6	53.83	26	53.72	53.50	-15.4	127,190	-0.01%
2022/02/14	103.2	53.22	46	53.25	53.00	57.2	127,322	0.04%	大買/
2022/02/11	30	55.63	46	55.67	55.40	-16	126,776	-0.01%
2022/02/10	36.3	55.90	14	56.39	55.80	22.3	129,190	0.02%
2022/02/09	16.2	56.22	13	56.11	56.00	3.2	130,748	0.00%
2022/02/08	254.1	54.83	157	55.28	55.40	97.1	132,126	0.07%	大買/大賣/
2022/02/07	78.8	54.90	23.1	54.94	54.50	55.7	130,968	0.04%
2022/01/26	219	57.73	156	57.54	57.30	62.9	127,475	0.05%	大買/大賣/
2022/01/25	26.3	61.66	30	61.56	61.50	-3.7	124,078	0.00%
2022/01/24	20	62.01	12	62.12	62.60	8	124,167	0.01%
2022/01/21	47.1	62.85	10	62.90	62.80	37.1	126,229	0.03%
2022/01/20	4	63.38	4	63.48	63.50	0	129,388	0.00%
2022/01/19	37	63.12	6	63.18	62.80	31	131,783	0.02%
2022/01/18	28	64.24	34	64.52	63.80	-6	133,513	0.00%
2022/01/17	6	64.05	34	64.00	64.30	-28	133,934	-0.02%
2022/01/14	44	62.79	0	0.00	62.70	44	133,076	0.03%
2022/01/13	8	62.88	35	63.14	63.30	-27	133,727	-0.02%
2022/01/12	7	61.99	23	62.03	61.90	-16	134,300	-0.01%
2022/01/11	34.2	62.10	8	62.23	62.10	26.2	134,797	0.02%
2022/01/10	19	62.05	14	62.10	62.10	5	136,056	0.00%
2022/01/07	41.2	62.89	5	62.88	62.60	36.2	138,016	0.03%
2022/01/06	36	62.54	23.5	62.61	62.70	12.5	138,342	0.01%
2022/01/05	49	63.48	39	63.12	63.10	10	140,803	0.01%
2022/01/04	41.3	63.01	45	63.32	63.00	-3.7	142,125	0.00%
2022/01/03	47	63.81	3	63.53	63.40	44	142,150	0.03%
2021/12/30	1	65.00	7.2	65.14	65.00	-6.2	142,670	0.00%
2021/12/29	22	64.90	12	65.04	65.00	10	144,067	0.01%
2021/12/28	5.5	64.89	7	64.86	64.70	-1.5	146,351	0.00%
2021/12/27	0.8	64.30	31	64.37	64.30	-30.2	147,205	-0.02%
2021/12/24	24	64.45	8.9	64.48	64.30	15.1	148,817	0.01%
2021/12/23	15	64.14	19	64.15	63.90	-4	149,574	0.00%
2021/12/22	7	63.60	42.1	63.75	63.70	-35.1	152,017	-0.02%
2021/12/21	16	63.10	7	63.09	62.90	9	151,982	0.01%
2021/12/20	12	62.20	0	0.00	62.20	12	152,255	0.01%
2021/12/17	45	62.44	3	62.40	62.30	42	153,319	0.03%
2021/12/16	90.8	63.34	63	63.57	63.00	27.8	153,838	0.02%
2021/12/15	19	62.89	7	62.94	62.70	12	154,296	0.01%
2021/12/14	129.1	61.70	121	62.18	62.40	8.1	155,547	0.01%	大買/大賣/
2021/12/13	39	63.22	2	63.30	62.80	37	156,171	0.02%
2021/12/10	34	63.36	35.4	63.28	63.50	-1.4	156,163	0.00%
2021/12/09	54	64.85	72.1	64.57	64.00	-18.1	156,279	-0.01%
2021/12/08	54	67.23	27.1	67.51	66.50	27	154,290	0.02%
2021/12/07	28	66.61	44	66.70	66.50	-16	155,413	-0.01%
2021/12/06	28	67.22	24.4	67.17	67.30	3.6	157,496	0.00%
2021/12/03	19.5	67.72	31	67.85	68.30	-11.5	161,427	-0.01%
2021/12/02	58.5	67.50	140	67.44	66.70	-81.5	163,851	-0.05%	大賣/
2021/12/01	58	65.56	82	65.90	67.00	-24	168,400	-0.01%
2021/11/30	42	64.74	40.5	64.69	63.70	1.5	174,492	0.00%
2021/11/29	22	61.86	15	61.98	62.40	7	176,863	0.00%
2021/11/26	17	63.01	19.4	63.39	62.50	-2.4	179,329	0.00%
2021/11/25	21	62.86	3	62.93	63.00	18	179,305	0.01%
2021/11/24	10.6	62.85	6	62.87	63.10	4.6	181,593	0.00%
2021/11/23	22.8	63.39	15.3	63.65	63.20	7.5	182,867	0.00%
2021/11/22	20	65.09	10.2	65.18	64.70	9.8	184,922	0.01%
2021/11/19	44.5	64.86	66.1	65.13	65.10	-21.6	186,137	-0.01%
2021/11/18	30	63.48	22	63.35	63.10	8	182,947	0.00%
2021/11/17	36.1	63.53	15	63.15	63.60	21.1	184,279	0.01%
2021/11/16	11.3	63.48	8	63.48	63.00	3.3	184,786	0.00%
2021/11/15	11	63.13	14	63.34	63.40	-3	186,481	0.00%
2021/11/12	60	63.22	29	63.09	62.60	31	188,427	0.02%
2021/11/11	35	62.52	5	62.26	62.20	30	189,154	0.02%
2021/11/10	12	63.08	42	63.10	63.10	-30	189,715	-0.02%
2021/11/09	75	63.73	80.2	63.88	63.10	-5.2	191,332	0.00%
2021/11/08	6	62.03	59	61.88	62.50	-53	190,271	-0.03%
2021/11/05	25	60.10	51	60.29	60.40	-26	190,764	-0.01%
2021/11/04	27	59.20	4.6	59.68	58.60	22.4	192,895	0.01%
2021/11/03	18	59.20	45	59.80	59.20	-27	195,092	-0.01%
2021/11/02	92.3	59.51	59	59.43	59.00	33.3	199,333	0.02%
2021/11/01	22	57.80	40	57.90	57.60	-18	204,102	-0.01%
2021/10/29	59.5	58.26	20.5	58.16	58.00	39	207,060	0.02%
2021/10/28	124.2	60.52	55.1	60.35	59.80	69.1	207,601	0.03%	大買/
2021/10/27	11	60.85	31	60.99	61.90	-20	208,713	-0.01%
2021/10/26	45.1	60.14	25	60.35	59.80	20.1	216,764	0.01%
2021/10/25	22	58.70	6	58.42	59.40	16	221,055	0.01%
2021/10/22	21	58.16	34	57.61	58.30	-13	222,346	-0.01%
2021/10/21	5	58.28	9	58.33	58.00	-4	222,596	0.00%
2021/10/20	23	59.11	5	58.96	58.70	18	222,697	0.01%
2021/10/19	45	59.32	6	59.42	59.60	39	223,659	0.02%
2021/10/18	17	59.18	6	59.18	58.40	11	225,815	0.00%
2021/10/15	52.1	59.44	37	59.22	59.10	15.1	227,165	0.01%
2021/10/14	55	56.94	22	57.02	56.70	33	225,464	0.01%
2021/10/13	58	56.97	78	56.91	56.40	-20	225,859	-0.01%
2021/10/12	39.2	58.87	10	58.68	58.50	29.2	226,298	0.01%
2021/10/08	15.1	61.40	23	61.30	61.10	-7.9	226,624	0.00%
2021/10/07	23	61.88	69	61.94	62.50	-46	226,702	-0.02%
2021/10/06	35	60.35	32	60.11	59.90	3	228,538	0.00%
2021/10/05	68	59.38	41.1	59.73	61.10	26.9	228,826	0.01%
2021/10/04	56.3	61.79	4	61.60	60.80	52.3	227,513	0.02%
2021/10/01	33.2	62.96	29.1	63.07	62.60	4.1	226,925	0.00%
2021/09/30	38.2	63.65	36	63.77	64.00	2.2	226,314	0.00%
2021/09/29	38.1	63.49	18	63.40	63.00	20.1	226,711	0.01%
2021/09/28	8	65.44	8	65.45	65.30	0	227,442	0.00%
2021/09/27	19.1	66.54	19	66.71	66.30	0.1	227,193	0.00%
2021/09/24	24	66.33	30	66.94	67.00	-6	227,197	0.00%
2021/09/23	40	65.72	38	65.51	65.20	2	226,613	0.00%
2021/09/22	61.1	64.06	70	64.53	64.60	-9	226,395	0.00%
2021/09/17	63	66.13	8	66.78	65.60	55	224,836	0.02%
2021/09/16	77	66.59	53	66.31	66.20	24	224,081	0.01%
2021/09/15	53	66.16	39	65.79	65.60	14	224,225	0.01%
2021/09/14	36.3	66.28	120	66.30	66.00	-83.7	225,039	-0.04%	大賣/
2021/09/13	51.1	67.47	5	67.38	66.80	46.1	223,865	0.02%
2021/09/10	74.1	68.22	47	68.43	68.20	27	223,169	0.01%
2021/09/09	41	66.43	37	67.12	67.50	4	221,764	0.00%
2021/09/08	86	66.45	48	66.31	65.80	38	218,820	0.02%
2021/09/07	114	68.56	99.1	68.46	68.20	14.9	215,053	0.01%	大買/
2021/09/06	248.3	70.34	134.1	70.13	69.90	114.2	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	126.1	68.18	180.2	68.18	70.00	-54	204,593	-0.03%	大買/大賣/
2021/09/02	67.2	65.50	129.6	65.49	64.00	-62.4	195,999	-0.03%	大賣/
2021/09/01	39.1	63.94	81	64.08	64.10	-42	192,509	-0.02%
2021/08/31	18	62.49	20	62.52	63.10	-2	189,981	0.00%
2021/08/30	25	62.68	36	62.49	62.80	-11	190,031	-0.01%
2021/08/27	10	61.11	33.2	61.08	61.70	-23.2	190,944	-0.01%
2021/08/26	26	61.15	68	61.41	61.20	-42	194,441	-0.02%
2021/08/25	37	59.91	41	59.99	60.00	-4	192,041	0.00%
2021/08/24	17	58.82	14	59.36	58.40	3	190,862	0.00%
2021/08/23	17	57.85	38	58.23	58.60	-21	191,231	-0.01%
2021/08/20	13	55.30	8	55.38	55.70	5	192,128	0.00%
2021/08/19	33	56.13	3	55.87	55.50	30	192,546	0.02%
2021/08/18	17	56.49	11	56.80	58.10	6	193,631	0.00%
2021/08/17	24	56.81	27	56.35	56.10	-3	196,851	0.00%
2021/08/16	31	57.05	44	57.05	57.10	-13	196,980	-0.01%
2021/08/13	103	58.77	82	57.99	57.60	21	197,048	0.01%	大買/
2021/08/12	31	60.78	31.1	60.70	60.10	-0.1	196,154	0.00%
2021/08/11	43	59.64	23	59.94	59.90	20	196,919	0.01%
2021/08/10	35	60.23	43.1	61.00	59.80	-8.1	197,634	0.00%
2021/08/09	37	61.82	39	61.49	61.90	-2	196,248	0.00%
2021/08/06	107	62.53	79.6	62.38	62.10	27.4	196,697	0.01%	大買/
2021/08/05	55	62.23	93	62.67	63.40	-38	196,315	-0.02%
2021/08/04	45.3	59.89	93.8	60.21	60.50	-48.5	194,189	-0.02%
2021/08/03	30.1	58.66	159.1	58.92	59.40	-129	193,725	-0.07%	大賣/鉅額交易
2021/08/02	89	58.32	54.6	58.04	57.50	34.4	191,338	0.02%
2021/07/30	103.7	57.84	229.3	58.09	57.80	-125.6	188,495	-0.07%	大買/大賣/鉅額交易
2021/07/29	12	54.20	134.2	54.33	54.60	-122.2	179,878	-0.07%	大賣/鉅額交易
2021/07/28	27.5	51.16	6	51.67	51.80	21.5	176,069	0.01%
2021/07/27	18.2	53.54	20.2	53.64	53.10	-2	178,514	0.00%
2021/07/26	13	53.79	35.2	53.89	53.70	-22.2	181,917	-0.01%
2021/07/23	26	53.51	46.3	53.60	52.70	-20.3	187,218	-0.01%
2021/07/22	17	52.07	48	52.01	52.00	-31	188,632	-0.02%
2021/07/21	43.2	51.61	15	51.72	50.80	28.2	190,095	0.01%
2021/07/20	21	52.70	14	52.40	52.40	7	195,256	0.00%
2021/07/19	22	52.80	7	52.77	52.60	15	200,696	0.01%
2021/07/16	65.1	53.61	6	53.70	53.70	59.1	203,949	0.03%
2021/07/15	23	55.01	32	54.90	55.10	-9	201,826	0.00%
2021/07/14	24	54.24	33	54.35	54.00	-9	200,744	0.00%
2021/07/13	25.1	54.53	67.2	54.59	53.90	-42.1	201,185	-0.02%
2021/07/12	10	53.51	53	53.75	53.20	-43	201,242	-0.02%
2021/07/09	65	52.21	83	52.54	52.20	-18	201,357	-0.01%
2021/07/08	139	53.18	35	53.37	53.10	104	205,296	0.05%	大買/鉅額交易
2021/07/07	26.2	53.71	34	53.84	53.60	-7.8	210,791	0.00%
2021/07/06	49	54.08	43	53.73	53.40	6	211,289	0.00%
2021/07/05	72	54.42	111	54.53	54.40	-39	212,427	-0.02%	大賣/
2021/07/02	30	52.60	11	52.24	52.60	19	213,850	0.01%
2021/07/01	22	52.49	2	52.65	52.10	20	214,474	0.01%
2021/06/30	10	53.42	7	53.41	53.10	3	214,764	0.00%
2021/06/29	7	53.13	7	53.51	53.00	0	214,644	0.00%
2021/06/28	5	52.58	0	0.00	52.60	5	215,960	0.00%
2021/06/25	14	53.37	25	53.52	52.90	-11	217,559	-0.01%
2021/06/24	10	52.85	5	53.24	53.00	5	218,122	0.00%
2021/06/23	2	52.50	68	52.31	53.00	-66	219,329	-0.03%
2021/06/22	21	51.14	12	51.65	51.00	9	219,453	0.00%
2021/06/21	31	51.25	9	51.32	51.20	22	219,966	0.01%
2021/06/18	19	52.72	8.1	53.18	52.20	10.9	220,846	0.00%
2021/06/17	29	52.39	11	52.00	53.30	18	221,630	0.01%
2021/06/16	52	53.05	9	52.90	52.40	43	222,989	0.02%
2021/06/15	15	53.61	59.2	53.53	53.70	-44.2	223,236	-0.02%
2021/06/11	20	51.97	21	51.99	51.80	-1	222,026	0.00%
2021/06/10	28.9	51.28	39	51.14	51.50	-10.1	222,244	0.00%
2021/06/09	52	50.99	47	50.80	50.70	5	221,925	0.00%
2021/06/08	31	52.50	24	52.53	52.20	7	221,461	0.00%
2021/06/07	26.7	52.48	18	52.41	52.30	8.7	223,670	0.00%
2021/06/04	139	53.48	47	53.63	53.00	92	223,801	0.04%	大買/
2021/06/03	35	54.16	124.6	53.75	55.00	-89.6	223,877	-0.04%	大賣/
2021/06/02	54	52.22	40.2	52.17	52.00	13.8	221,041	0.01%
2021/06/01	37.1	52.97	29	52.78	52.20	8.1	224,901	0.00%
2021/05/31	21	52.70	41.6	52.41	53.00	-20.6	228,735	-0.01%
2021/05/28	33.5	52.33	93	52.29	52.40	-59.5	230,090	-0.03%
2021/05/27	9.9	50.78	6	50.48	50.60	3.9	229,204	0.00%
2021/05/26	49.3	52.10	33	52.16	51.30	16.3	229,354	0.01%
2021/05/25	27	51.70	44	51.53	51.90	-17	227,199	-0.01%
2021/05/24	316	46.58	341	47.26	48.70	-25	223,725	-0.01%	大買/大賣/
2021/05/21	6	47.25	481	47.74	46.95	-475	224,496	-0.21%	大賣/鉅額交易
2021/05/20	509.5	46.54	0	0.00	46.50	509.5	225,101	0.23%	大買/鉅額交易
2021/05/19	45	48.55	28	48.46	48.30	17	225,450	0.01%
2021/05/18	26	47.89	87	47.08	48.30	-61	226,715	-0.03%
2021/05/17	54.2	44.47	41	44.50	43.95	13.2	227,959	0.01%
2021/05/14	79.1	47.73	24	48.44	46.80	55.1	226,508	0.02%
2021/05/13	72	47.15	60	47.49	47.55	12	224,177	0.01%
2021/05/12	90.2	46.26	98	47.08	46.35	-7.8	221,624	0.00%
2021/05/11	132.2	49.92	60	49.68	49.00	72.2	219,733	0.03%	大買/
2021/05/10	36	52.90	26.6	53.12	52.50	9.4	219,044	0.00%
2021/05/07	65	53.80	109	53.56	54.00	-44	221,613	-0.02%	大賣/
2021/05/06	80.3	51.67	47.2	52.24	51.30	33	226,306	0.01%
2021/05/05	62	53.30	73	53.06	51.80	-11	227,233	0.00%
2021/05/04	121.3	53.11	30.3	54.03	54.60	91	229,142	0.04%	大買/
2021/05/03	64.5	54.11	63.2	53.70	53.00	1.3	228,674	0.00%
2021/04/29	198.6	57.62	267	57.22	56.70	-68.4	230,317	-0.03%	大買/大賣/
2021/04/28	237	59.97	305	59.81	60.00	-68	228,526	-0.03%	大買/大賣/
2021/04/27	114.1	60.73	103	61.05	60.50	11.1	232,303	0.00%	大買/大賣/
2021/04/26	92	60.92	87.2	61.08	61.80	4.8	236,109	0.00%
2021/04/23	60	56.70	77.5	56.68	57.00	-17.5	230,773	-0.01%
2021/04/22	135	55.42	52.2	55.17	54.80	82.8	228,997	0.04%	大買/
2021/04/21	36.1	53.57	8	53.58	53.40	28.1	226,692	0.01%
2021/04/20	20	54.03	24	54.05	54.10	-4	228,949	0.00%
2021/04/19	57.4	54.44	33	54.55	54.60	24.4	235,189	0.01%
2021/04/16	15	54.61	20	54.77	54.00	-5	240,137	0.00%
2021/04/15	32.2	52.28	49.7	52.49	53.10	-17.5	241,357	-0.01%
2021/04/14	98.1	52.72	36.2	53.72	52.70	61.9	241,522	0.03%
2021/04/13	71.1	55.97	37	55.55	54.40	34.1	240,762	0.01%
2021/04/12	1	53.70	10	53.88	53.60	-9	237,050	0.00%
2021/04/09	22	54.00	24.2	54.30	53.00	-2.2	241,518	0.00%
2021/04/08	40	52.47	146.2	53.72	54.00	-106.2	243,006	-0.04%	大賣/鉅額交易
2021/04/07	2	51.10	14	51.19	51.50	-12	239,782	-0.01%
2021/04/06	14	50.95	207	51.29	50.70	-193	242,246	-0.08%	大賣/鉅額交易
2021/04/01	4	50.65	14	50.51	50.50	-10	244,090	0.00%
2021/03/31	21	50.47	331	50.86	50.20	-310	244,287	-0.13%	大賣/鉅額交易
2021/03/30	11	50.50	27	50.43	50.60	-16	242,849	-0.01%
2021/03/29	24	50.09	63	50.23	49.35	-39	242,308	-0.02%
2021/03/26	58	49.80	124.6	49.82	49.75	-66.6	243,398	-0.03%	大賣/
2021/03/25	43	48.15	35	48.21	48.65	8	243,884	0.00%
2021/03/24	17	47.37	21	47.45	47.15	-4	245,038	0.00%
2021/03/23	217.1	49.14	230.5	48.89	48.50	-13.4	246,230	-0.01%	大買/大賣/
2021/03/22	28	47.80	54	47.86	48.20	-26	247,475	-0.01%
2021/03/19	23.2	46.23	11.3	46.26	46.05	12	249,146	0.00%
2021/03/18	14	47.55	8	47.21	47.05	6	249,945	0.00%
2021/03/17	21.5	47.92	30	47.99	48.00	-8.5	253,779	0.00%
2021/03/16	15.1	48.36	12.4	48.48	48.30	2.7	259,559	0.00%
2021/03/15	15	48.27	4	48.43	48.15	11	263,046	0.00%
2021/03/12	47	49.48	18	49.48	49.10	29	267,717	0.01%
2021/03/11	64.2	48.43	39	48.19	48.65	25.2	273,563	0.01%
2021/03/10	27.2	46.74	8.4	46.95	46.55	18.8	277,768	0.01%
2021/03/09	28	45.79	38	45.40	46.35	-10	281,584	0.00%
2021/03/08	51	47.31	14	46.69	46.10	37	279,964	0.01%
2021/03/05	99.1	47.13	108	47.22	47.05	-9	279,670	0.00%	大賣/
2021/03/04	326.5	49.97	198	50.02	49.05	128.5	280,814	0.05%	大買/大賣/鉅額交易
2021/03/03	566.2	51.85	37	51.46	51.90	529.2	277,600	0.19%	大買/鉅額交易
2021/03/02	23	53.77	15	54.74	52.70	8	277,265	0.00%
2021/02/26	36.4	54.48	13.7	54.67	54.20	22.7	278,990	0.01%
2021/02/25	20.1	55.76	15	56.31	55.70	5.1	285,862	0.00%
2021/02/24	59	55.48	28	55.68	54.70	31	287,486	0.01%
2021/02/23	28.1	55.50	13	55.72	55.80	15.1	288,251	0.01%
2021/02/22	23	57.16	3	57.83	56.80	20	286,113	0.01%
2021/02/19	11.5	57.45	14	57.66	57.20	-2.5	284,431	0.00%
2021/02/18	17	57.98	44.6	57.96	58.20	-27.6	283,948	-0.01%
2021/02/17	166	57.66	99.7	57.19	57.60	66.3	282,216	0.02%	大買/
2021/02/05	23	52.64	35.2	52.58	52.90	-12.2	277,808	0.00%
2021/02/04	5	51.60	3	51.87	51.90	2	277,255	0.00%
2021/02/03	43	52.28	21.1	52.84	52.00	21.9	277,173	0.01%
2021/02/02	64.1	52.29	65	52.43	52.60	-0.9	277,054	0.00%
2021/02/01	57.1	50.30	104.1	50.17	50.80	-47	276,313	-0.02%	大賣/
2021/01/29	49.2	51.50	47.9	51.53	50.00	1.3	274,763	0.00%
2021/01/28	120	51.52	217	52.72	51.20	-97	273,768	-0.04%	大買/大賣/
2021/01/27	35.1	54.96	69	55.24	54.80	-33.9	271,490	-0.01%
2021/01/26	92	55.49	44	55.71	54.80	48	270,399	0.02%
2021/01/25	127	57.35	106.1	57.58	57.20	20.9	269,975	0.01%	大買/大賣/
2021/01/22	131.2	56.18	158.3	55.95	56.50	-27.1	272,749	-0.01%	大買/大賣/
2021/01/21	80.2	53.68	223.2	53.15	54.00	-143.1	270,443	-0.05%	大賣/鉅額交易
2021/01/20	273.5	53.61	120	53.29	52.10	153.5	267,640	0.06%	大買/大賣/鉅額交易
2021/01/19	183.4	52.57	133	51.80	53.00	50.4	262,034	0.02%	大買/大賣/
2021/01/18	29	48.24	58	48.30	49.65	-29	255,978	-0.01%
2021/01/15	41.5	50.10	33	50.30	48.75	8.5	259,578	0.00%
2021/01/14	27	50.26	115.2	50.19	49.90	-88.1	261,157	-0.03%	大賣/
2021/01/13	13	49.87	87	50.07	50.00	-74	263,699	-0.03%
2021/01/12	149.3	49.98	141	50.25	48.45	8.3	261,069	0.00%	大買/大賣/
2021/01/11	76	49.29	204.6	49.47	50.00	-128.6	255,158	-0.05%	大賣/鉅額交易
2021/01/08	71	47.62	39	47.76	47.85	32	251,534	0.01%
2021/01/07	9	46.48	17	46.67	46.20	-8	249,709	0.00%
2021/01/06	67.1	47.03	230	47.28	46.95	-162.9	251,363	-0.06%	大賣/鉅額交易
2021/01/05	21	45.33	18	45.00	46.35	3	249,911	0.00%
2021/01/04	84	45.22	100	45.67	45.55	-16	252,392	-0.01%
2020/12/31	86	47.80	101	47.47	47.15	-15	256,407	-0.01%	大賣/
2020/12/30	56.1	47.62	60	48.04	48.30	-4	256,667	0.00%
2020/12/29	80	47.94	39	48.19	47.40	41	257,885	0.02%
2020/12/28	60	47.68	60	48.11	48.60	0	258,927	0.00%
2020/12/25	18	46.73	46	47.02	46.75	-28	262,346	-0.01%
2020/12/24	6	46.49	6	46.84	46.55	0	269,780	0.00%
2020/12/23	15	46.32	9	46.31	46.10	6	274,926	0.00%
2020/12/22	55	46.95	13	47.37	45.70	42	276,172	0.02%
2020/12/21	38	47.06	35.2	46.25	47.45	2.8	277,199	0.00%
2020/12/18	44	46.57	51	46.81	45.85	-7	276,257	0.00%
2020/12/17	26	45.52	70	45.86	46.05	-44	274,462	-0.02%
2020/12/16	36.6	45.66	25	45.23	44.90	11.6	273,317	0.00%
2020/12/15	71	44.92	25.2	45.22	44.00	45.8	271,430	0.02%
2020/12/14	64	46.13	16.1	45.64	46.15	47.9	269,128	0.02%
2020/12/11	39	46.91	49.5	46.45	46.10	-10.5	270,358	0.00%
2020/12/10	63	47.71	91	47.60	47.30	-28	270,192	-0.01%
2020/12/09	75.2	49.59	30	49.81	49.90	45.2	264,897	0.02%
2020/12/08	41.8	50.37	60.4	50.30	50.90	-18.7	260,861	-0.01%
2020/12/07	165	50.11	132.5	49.50	50.00	32.5	256,889	0.01%	大買/大賣/
2020/12/04	126	46.14	129.3	45.96	47.60	-3.3	251,449	0.00%	大買/大賣/
2020/12/03	114	43.30	341.2	43.40	43.30	-227.2	248,519	-0.09%	大買/大賣/鉅額交易
2020/12/02	19.1	41.79	156.3	41.60	41.45	-137.3	243,137	-0.06%	大賣/鉅額交易
2020/12/01	162	41.22	34.2	41.32	41.55	127.8	241,576	0.05%	大買/鉅額交易
2020/11/30	74	41.13	59	41.16	40.50	15	239,844	0.01%
2020/11/27	35	39.31	70	39.41	39.15	-35	233,880	-0.01%
2020/11/26	371	38.95	297.1	37.88	39.50	73.9	231,988	0.03%	大買/大賣/
2020/11/25	61	38.50	103	38.32	38.45	-42	229,735	-0.02%	大賣/
2020/11/24	228	38.84	151.8	38.56	38.15	76.2	226,439	0.03%	大買/大賣/
2020/11/23	33	35.58	45	36.02	36.35	-12	218,043	-0.01%
2020/11/20	71	32.90	88.2	32.56	33.05	-17.2	215,778	-0.01%
2020/11/19	12	32.12	13	32.23	32.10	-1	213,792	0.00%
2020/11/18	85	32.34	29	32.34	32.35	56	214,498	0.03%
2020/11/17	34.5	32.33	20	32.54	32.15	14.5	215,791	0.01%
2020/11/16	75	32.01	37	32.07	32.20	38	216,462	0.02%
2020/11/13	12	31.19	5	31.17	31.30	7	215,302	0.00%
2020/11/12	4	31.54	2	31.63	31.10	2	216,126	0.00%
2020/11/11	3.7	31.08	2	31.20	31.00	1.7	216,593	0.00%
2020/11/10	13	31.53	23	31.28	31.00	-10	217,094	0.00%
2020/11/09	70	31.54	55	31.61	31.80	15	216,899	0.01%
2020/11/06	16	30.35	24.6	30.83	30.50	-8.6	217,077	0.00%
2020/11/05	56	30.43	38	30.58	30.55	18	217,005	0.01%
2020/11/04	57	31.33	47	31.39	31.65	10	216,595	0.00%
2020/11/03	14	30.05	30	30.07	29.80	-16	216,920	-0.01%
2020/11/02	79	29.86	49	30.13	29.65	30	220,328	0.01%
2020/10/30	181.2	31.45	62	31.33	30.70	119.2	219,943	0.05%	大買/鉅額交易
2020/10/29	16	32.83	377	32.75	32.95	-361	217,143	-0.17%	大賣/鉅額交易
2020/10/28	67	33.09	27	33.05	32.65	40	218,541	0.02%
2020/10/27	138	33.39	69	33.21	33.50	69	217,825	0.03%	大買/
2020/10/26	33	32.99	16	33.08	33.00	17	218,924	0.01%
2020/10/23	275	33.10	31	33.01	32.75	244	220,941	0.11%	大買/鉅額交易
2020/10/22	39	32.21	137	32.24	33.00	-98	224,162	-0.04%	大賣/
2020/10/21	87	31.87	79	32.12	31.35	8	225,211	0.00%
2020/10/20	41	30.99	9	31.07	31.20	32	228,458	0.01%
2020/10/19	48	31.14	33.9	31.28	31.00	14.1	233,401	0.01%
2020/10/16	262	30.75	69	31.09	30.65	193	233,062	0.08%	大買/鉅額交易
2020/10/15	80.2	32.20	22	31.97	31.55	58.2	232,801	0.02%
2020/10/14	126	32.26	37.8	32.39	32.20	88.2	230,771	0.04%	大買/
2020/10/13	28	31.41	56	31.54	31.55	-28	227,533	-0.01%
2020/10/12	91	32.02	116	31.94	32.05	-25	226,270	-0.01%	大賣/
2020/10/08	199	31.16	219	31.36	32.20	-20	221,966	-0.01%	大買/大賣/
2020/10/07	117	29.04	151.5	29.05	29.50	-34.5	212,706	-0.02%	大買/大賣/
2020/10/06	42	28.68	85	28.62	28.35	-43	209,187	-0.02%
2020/10/05	85	28.83	45.8	28.88	28.70	39.2	206,113	0.02%
2020/09/30	94	28.36	84	28.38	28.55	10	201,557	0.00%
2020/09/29	190.1	28.47	144	28.39	27.50	46.1	195,034	0.02%	大買/大賣/
2020/09/28	65	26.99	189.7	27.10	27.50	-124.7	187,327	-0.07%	大賣/鉅額交易
2020/09/25	73.2	25.38	93	25.23	25.00	-19.9	181,466	-0.01%
2020/09/24	141	25.97	71	26.00	25.95	70	178,829	0.04%	大買/
2020/09/23	43	25.83	49	25.73	26.00	-6	174,971	0.00%
2020/09/22	7	24.86	5	25.42	25.10	2	172,416	0.00%
2020/09/21	36.2	25.50	52	25.29	25.15	-15.8	171,116	-0.01%
2020/09/18	39.2	26.11	35	26.02	25.80	4.2	169,782	0.00%
2020/09/17	26.2	25.52	67.2	25.81	25.75	-41.1	168,475	-0.02%
2020/09/16	57.2	25.98	80	26.16	25.70	-22.8	167,137	-0.01%
2020/09/15	78	25.02	96	25.15	25.30	-18	162,702	-0.01%
2020/09/14	22	23.75	46	23.77	23.90	-24	157,334	-0.02%
2020/09/11	19	23.02	9	23.12	23.00	10	155,903	0.01%
2020/09/10	29	23.80	116	23.60	23.35	-87	155,781	-0.06%	大賣/
2020/09/09	43	23.30	52	23.34	23.70	-9	154,437	-0.01%
2020/09/08	24	23.13	21	23.75	22.70	3	152,349	0.00%
2020/09/07	0	0.00	23	23.48	23.55	-23	148,508	-0.02%
2020/09/04	6	21.18	34	21.36	21.45	-28	148,430	-0.02%
2020/09/03	68	21.90	23	21.55	21.55	45	148,785	0.03%
2020/09/02	8	21.73	0	0.00	21.70	8	148,690	0.01%
2020/09/01	0	0.00	31	21.48	21.90	-31	149,794	-0.02%
2020/08/31	18	21.78	1	21.65	21.20	17	149,325	0.01%
2020/08/28	6	21.90	3	21.90	21.90	3	148,811	0.00%
2020/08/27	8	22.13	11	22.00	21.95	-3	148,737	0.00%
2020/08/26	3	22.05	56	22.01	22.35	-53	148,110	-0.04%
2020/08/25	109	22.15	3	22.38	22.15	106	147,630	0.07%	大買/鉅額交易
2020/08/24	3	22.42	16.2	22.49	22.60	-13.2	146,745	-0.01%
2020/08/21	42	22.05	53	22.18	21.80	-11	145,490	-0.01%
2020/08/20	126	21.97	59	22.22	21.80	67	143,239	0.05%	大買/
2020/08/19	41	23.64	23	23.44	23.40	18	140,267	0.01%
2020/08/18	18	24.06	34	24.18	24.10	-16	138,686	-0.01%
2020/08/17	25	24.11	229	24.38	24.15	-204	136,921	-0.15%	大賣/鉅額交易
2020/08/14	117	23.65	41.2	23.33	23.55	75.8	135,262	0.06%	大買/
2020/08/13	133.3	24.40	30	24.01	23.75	103.3	134,243	0.08%	大買/鉅額交易
2020/08/12	57	24.07	73.8	24.07	23.95	-16.8	132,600	-0.01%
2020/08/11	48	25.63	31	25.34	25.00	17	129,839	0.01%
2020/08/10	43	25.62	20	25.53	25.30	23	127,961	0.02%
2020/08/07	81	26.08	31	26.27	25.60	50	125,363	0.04%
2020/08/06	82	26.20	141.4	26.17	26.60	-59.4	120,302	-0.05%	大賣/
2020/08/05	57	25.02	66	25.04	24.90	-9	114,875	-0.01%
2020/08/04	256	24.88	222	24.81	24.55	34	111,014	0.03%	大買/大賣/
2020/08/03	73	23.68	143	23.41	23.80	-70	106,398	-0.07%	大賣/
2020/07/31	13	22.27	25	22.16	22.35	-12	101,253	-0.01%
2020/07/30	63.7	22.19	56.1	22.17	22.20	7.6	99,549	0.01%
2020/07/29	166	22.32	219	22.09	22.40	-53	95,968	-0.06%	大買/大賣/
2020/07/28	184	22.78	143.4	22.90	22.25	40.6	91,652	0.04%	大買/大賣/
2020/07/27	166	21.26	149	21.39	21.70	17	82,739	0.02%	大買/大賣/
2020/07/24	143	19.91	48	19.95	19.75	95	76,213	0.12%	大買/
2020/07/23	48	19.14	45	18.98	19.25	3	70,753	0.00%
2020/07/22	26	17.20	30.7	17.36	17.50	-4.7	66,088	-0.01%
2020/07/21	4	17.41	52	17.22	17.15	-48	65,883	-0.07%
2020/07/20	13	16.53	14	16.50	16.55	-1	65,012	0.00%
2020/07/17	4	16.35	20	16.30	16.40	-16	64,095	-0.02%
2020/07/16	13	16.55	4	16.55	16.60	9	64,152	0.01%
2020/07/15	11	16.13	5	16.05	16.00	6	62,618	0.01%
2020/07/14	15.3	16.90	17	16.78	16.80	-1.7	62,775	0.00%
2020/07/13	40	16.96	20	16.97	17.05	20	62,180	0.03%
2020/07/10	4	16.45	1	16.60	16.45	3	61,684	0.00%
2020/07/09	2	16.50	8	16.64	16.45	-6	62,170	-0.01%
2020/07/08	3	16.65	0	0.00	16.65	3	63,075	0.00%
2020/07/07	0	0.00	9	16.85	16.60	-9	62,881	-0.01%
2020/07/06	10	16.50	26	16.63	16.65	-16	62,207	-0.03%
2020/07/03	20	16.45	15	16.43	16.45	5	62,278	0.01%
2020/07/02	0	0.00	25	16.18	16.35	-25	62,516	-0.04%
2020/07/01	20	16.10	12	16.14	16.10	8	62,902	0.01%
2020/06/29	1	15.50	20	15.63	15.55	-19	63,526	-0.03%
2020/06/24	20	15.89	16	15.82	15.75	4	63,503	0.01%
2020/06/23	12	15.60	53	15.50	15.45	-41	63,514	-0.06%
2020/06/22	11	15.56	0	0.00	15.70	11	63,808	0.02%
2020/06/19	3	15.43	0	0.00	15.40	3	66,262	0.00%
2020/06/18	68	15.33	3	15.33	15.35	65	66,975	0.10%
2020/06/17	20	15.33	0	0.00	15.30	20	67,019	0.03%
2020/06/16	5	15.57	5	15.49	15.50	0	68,462	0.00%
2020/06/15	21	15.39	1	15.40	15.40	20	69,937	0.03%
2020/06/12	21	15.68	6	15.70	15.70	15	70,087	0.02%
2020/06/11	64	16.11	24	16.09	16.05	40	70,867	0.06%
2020/06/10	26	16.48	6	16.60	16.60	20	70,671	0.03%
2020/06/09	7	16.69	2	16.60	16.85	5	72,624	0.01%
2020/06/08	8	17.06	21	17.28	17.05	-13	73,559	-0.02%
2020/06/05	0	0.00	13	16.37	16.50	-13	72,417	-0.02%
2020/06/04	18	16.46	28	16.42	16.30	-10	72,981	-0.01%
2020/06/03	0	0.00	14	16.07	16.20	-14	72,786	-0.02%
2020/06/02	14	15.71	16	15.83	15.85	-2	72,864	0.00%
2020/06/01	4	15.69	8	15.66	15.65	-4	73,068	-0.01%
2020/05/29	0	0.00	1	15.35	15.45	-1	73,730	0.00%
2020/05/28	5	15.30	1	15.20	15.35	4	74,379	0.01%
2020/05/27	0	0.00	1	15.20	15.10	-1	75,122	0.00%
2020/05/26	0	0.00	88	15.22	15.20	-88	76,043	-0.12%
2020/05/25	0	0.00	0.2	15.00	15.10	-0.2	76,439	0.00%
2020/05/22	11	15.10	6	15.14	15.10	5	76,771	0.01%
2020/05/21	2	15.10	7	15.30	15.30	-5	76,919	-0.01%
2020/05/20	20	14.95	0	0.00	14.85	20	76,698	0.03%
2020/05/19	18	15.10	0	15.00	14.95	18	76,400	0.02%
2020/05/18	26	15.14	2	15.20	15.10	24	75,995	0.03%
2020/05/15	3	15.37	0	0.00	15.40	3	76,035	0.00%
2020/05/14	13	15.45	18	15.26	15.35	-5	76,167	-0.01%
2020/05/13	18	15.55	1	15.60	15.60	17	76,364	0.02%
2020/05/12	12	15.42	0	0.00	15.45	12	76,944	0.02%
2020/05/11	4	15.60	30	15.70	15.60	-26	77,596	-0.03%
2020/05/08	0	0.00	6	15.63	15.65	-6	78,108	-0.01%
2020/05/07	3	15.60	8	15.69	15.60	-5	78,182	-0.01%
2020/05/05	2	15.45	0	0.00	15.25	2	80,599	0.00%
2020/05/04	0	0.00	5	15.20	15.35	-5	81,314	-0.01%
2020/04/30	4	15.45	58	15.47	15.55	-54	81,695	-0.07%
2020/04/29	9	15.29	7	15.41	15.30	2	81,874	0.00%
2020/04/28	45	15.08	26	15.13	15.00	19	81,403	0.02%
2020/04/27	4	15.98	0	0.00	16.15	4	80,048	0.00%
2020/04/24	30	16.01	3	15.95	15.90	27	78,543	0.03%
2020/04/23	3	15.82	19	15.75	15.80	-16	77,286	-0.02%
2020/04/22	3	15.12	0	0.00	15.20	3	75,120	0.00%
2020/04/21	10	15.05	0	0.00	14.80	10	74,865	0.01%
2020/04/20	1	15.10	7	15.11	15.15	-6	74,648	-0.01%
2020/04/17	5	15.40	32	15.30	15.05	-27	74,265	-0.04%
2020/04/16	0	0.00	6	14.95	14.90	-6	73,090	-0.01%
2020/04/15	9	14.98	16	14.96	15.10	-7	72,930	-0.01%
2020/04/14	11	14.91	5	15.15	15.15	6	72,657	0.01%
2020/04/13	9	14.55	12	14.62	14.80	-3	72,138	0.00%
2020/04/10	0	0.00	4	14.30	14.30	-4	71,312	-0.01%
2020/04/09	5	14.30	3	14.20	14.20	2	71,733	0.00%
2020/04/07	12	14.02	0	0.00	14.15	12	71,126	0.02%
2020/04/06	0	0.00	22	14.00	14.10	-22	70,800	-0.03%
2020/04/01	10	13.65	0	0.00	13.80	10	70,071	0.01%
2020/03/31	13	13.97	15	13.65	13.65	-2	69,758	0.00%
2020/03/30	8	13.80	6	13.95	13.95	2	68,762	0.00%
2020/03/27	0	14.00	10	14.25	14.00	-10	68,543	-0.01%
2020/03/25	1	14.30	13	14.21	14.10	-12	67,616	-0.02%
2020/03/24	5	14.05	20	13.94	13.85	-15	65,443	-0.02%
2020/03/23	27	13.64	25	13.73	13.75	2	64,995	0.00%
2020/03/20	41	13.98	15	14.02	13.85	26	65,609	0.04%
2020/03/19	14	13.28	40	13.37	13.70	-26	64,182	-0.04%
2020/03/18	5	13.80	2	13.80	13.80	3	62,953	0.00%
2020/03/17	7	13.85	5	13.75	13.75	2	63,999	0.00%
2020/03/16	9	13.84	8	13.90	13.90	1	62,787	0.00%
2020/03/13	33	13.75	56	13.89	14.05	-23	62,351	-0.04%
2020/03/12	0	0.00	1	14.00	14.35	-1	59,958	0.00%
2020/03/11	22	14.99	15	14.80	14.80	7	59,482	0.01%
2020/03/10	9	14.93	5	15.01	14.95	4	62,360	0.01%
2020/03/09	9	15.05	14	15.03	15.05	-5	64,150	-0.01%
2020/03/06	8	15.48	5	15.46	15.45	3	63,632	0.00%
2020/03/05	3	15.78	12	15.78	15.70	-9	63,539	-0.01%
2020/03/04	1	15.80	5	15.86	15.80	-4	63,316	-0.01%
2020/03/03	16	15.41	6	15.50	15.50	10	62,472	0.02%
2020/03/02	26	15.42	0	0.00	15.25	26	61,686	0.04%
2020/02/27	52	15.44	0	0.00	15.30	52	62,945	0.08%
2020/02/26	22	15.60	35	15.67	15.60	-13	64,398	-0.02%
2020/02/25	12	15.96	0	0.00	15.90	12	64,107	0.02%
2020/02/24	15	15.86	0	0.00	15.80	15	64,165	0.02%
2020/02/20	50	16.22	0	0.00	16.30	50	64,428	0.08%
2020/02/19	4	16.18	0	0.00	16.10	4	64,719	0.01%
2020/02/18	2	16.25	0	0.00	16.15	2	64,882	0.00%
2020/02/17	23	16.45	39	16.53	16.40	-16	65,096	-0.02%
2020/02/14	36	16.57	2	16.50	16.50	34	64,968	0.05%
2020/02/13	45	16.79	7.3	16.85	16.85	37.7	64,827	0.06%
2020/02/12	2	16.90	9	16.83	16.90	-7	64,256	-0.01%
2020/02/11	0	0.00	2	16.85	16.70	-2	63,337	0.00%
2020/02/10	0	0.00	1	16.50	16.40	-1	62,858	0.00%
2020/02/07	0	0.00	15.2	16.39	16.35	-15.2	62,989	-0.02%
2020/02/06	14	16.07	22	16.14	16.25	-8	62,509	-0.01%
2020/02/05	8	15.56	4	15.49	15.50	4	61,453	0.01%
2020/02/04	11	15.18	1	15.10	15.20	10	61,733	0.02%
2020/02/03	0	0.00	8	14.85	15.00	-8	62,172	-0.01%
2020/01/30	1	15.10	63	15.11	15.10	-62	61,854	-0.10%
2020/01/20	18	16.10	22	16.01	16.05	-4	59,946	-0.01%
2020/01/17	10	15.99	10.1	16.00	16.00	-0.1	60,154	0.00%
2020/01/16	11	16.04	11	16.15	16.15	0	61,668	0.00%
2020/01/15	15	16.30	13.4	16.15	16.15	1.7	61,630	0.00%
2020/01/14	5	16.25	0	0.00	16.25	5	61,416	0.01%
2020/01/13	1	16.10	0	0.00	16.05	1	60,610	0.00%
2020/01/10	3	16.05	0	0.00	16.15	3	60,958	0.00%
2020/01/09	0	0.00	1	16.10	16.05	-1	60,708	0.00%
2020/01/06	0	0.00	2	16.05	16.05	-2	60,234	0.00%
2020/01/03	8	16.20	16	16.27	16.30	-8	60,126	-0.01%
2020/01/02	2	16.50	0	0.00	16.55	2	59,670	0.00%
2019/12/31	3	16.45	2	16.55	16.45	1	59,386	0.00%
2019/12/27	0	0.00	12	16.64	16.70	-12	58,645	-0.02%
2019/12/26	0	0.00	4.4	16.47	16.55	-4.4	58,263	-0.01%
2019/12/25	0	0.00	95.8	16.65	16.65	-95.8	58,263	-0.16%
2019/12/24	1	16.65	0	0.00	16.55	1	58,302	0.00%
2019/12/23	0	0.00	1	16.60	16.55	-1	58,723	0.00%
2019/12/19	1	16.60	4	16.59	16.70	-3	58,450	-0.01%
2019/12/18	30	16.70	0	0.00	16.80	30	57,912	0.05%
2019/12/17	3	17.00	6	16.98	17.00	-3	57,380	-0.01%
2019/12/16	0	0.00	6	16.75	16.65	-6	56,165	-0.01%
2019/12/13	10	16.55	1	16.65	16.60	9	55,271	0.02%
2019/12/12	1	16.65	9	16.58	16.60	-8	54,342	-0.01%
2019/12/11	5	16.40	0	0.00	16.25	5	52,102	0.01%
2019/12/10	0	0.00	156	16.40	16.45	-156	51,432	-0.30%	大賣/鉅額交易
2019/12/09	16	16.43	10	16.45	16.25	6	50,851	0.01%
2019/12/06	60	16.21	3	16.45	16.20	57	50,068	0.11%
2019/12/05	58	16.37	29	16.36	16.55	29	48,465	0.06%
2019/12/04	28	15.72	34	15.80	15.85	-6	44,929	-0.01%
2019/12/03	4	15.30	7.3	15.28	15.35	-3.3	42,212	-0.01%
2019/12/02	20	15.30	20	15.10	15.10	0	42,021	0.00%
2019/11/28	3	15.13	10	15.05	15.10	-7	40,556	-0.02%
2019/11/27	1	15.20	35	15.24	15.20	-34	40,534	-0.08%
2019/11/26	35	15.25	0	0.00	15.20	35	40,022	0.09%
2019/11/25	14	15.14	23	15.18	15.00	-9	37,584	-0.02%
2019/11/20	2	14.75	10	14.70	14.75	-8	35,330	-0.02%
2019/11/19	20	14.50	22	14.55	14.55	-2	34,855	-0.01%
2019/11/18	5	14.60	12.4	14.72	14.50	-7.4	34,652	-0.02%
2019/11/14	0	0.00	5	14.40	14.50	-5	33,776	-0.01%
2019/11/12	0	0.00	20	14.25	14.30	-20	33,222	-0.06%
2019/11/07	0	0.00	12	14.35	14.25	-12	32,649	-0.04%
2019/11/06	12	14.53	0	0.00	14.50	12	32,375	0.04%
2019/11/05	7	14.52	0	0.00	14.50	7	32,028	0.02%
2019/11/04	6	14.65	6	14.73	14.65	0	31,829	0.00%
2019/11/01	6	14.45	33	14.45	14.50	-27	30,939	-0.09%
2019/10/31	0	0.00	1	14.00	14.00	-1	30,126	0.00%
2019/10/29	5	14.55	0	0.00	14.50	5	29,072	0.02%
2019/10/28	0	0.00	4	14.30	14.25	-4	28,678	-0.01%
2019/10/25	12	14.44	6	14.45	14.40	6	28,677	0.02%
2019/10/24	25	14.66	35	14.37	14.55	-10	29,021	-0.03%
2019/10/23	0	0.00	5	14.05	14.05	-5	28,559	-0.02%
2019/10/22	5	14.00	0	0.00	14.00	5	28,738	0.02%
2019/10/18	5	13.90	16	13.90	13.95	-11	29,156	-0.04%
2019/10/17	4	13.68	0	0.00	13.80	4	28,861	0.01%
2019/10/16	1	13.70	0	0.00	13.75	1	28,904	0.00%
2019/10/15	9	13.71	17	13.69	13.70	-8	29,141	-0.03%
2019/10/04	2	13.50	1	13.40	13.45	1	32,080	0.00%
2019/10/03	15	13.38	0	0.00	13.40	15	32,287	0.05%
2019/10/01	0	0.00	2	13.55	13.65	-2	32,555	-0.01%
2019/09/27	0	0.00	2	13.60	13.40	-2	32,330	-0.01%
2019/09/26	38	13.76	30	13.82	13.60	8	32,347	0.02%
2019/09/25	0	0.00	30	13.55	13.60	-30	31,787	-0.09%
2019/09/16	5	13.70	0	0.00	13.60	5	33,610	0.01%
2019/09/10	0	0.00	10	13.60	13.60	-10	34,769	-0.03%
2019/09/04	0	0.00	20	13.60	13.60	-20	36,117	-0.06%
2019/08/28	0	0.00	16	13.10	13.15	-16	36,936	-0.04%
2019/08/16	31	13.40	1	13.35	13.35	30	38,945	0.08%
2019/08/15	0.2	12.95	0	0.00	12.90	0.2	38,708	0.00%
2019/08/14	0	0.00	4	13.15	13.10	-4	39,094	-0.01%
2019/08/13	2	12.95	0	0.00	12.95	2	39,437	0.01%
2019/08/12	2	13.15	0	0.00	13.00	2	40,014	0.00%
2019/08/08	0	0.00	2	13.30	13.30	-2	40,174	0.00%
2019/08/05	20	13.00	0	0.00	13.10	20	41,158	0.05%
2019/08/02	11	13.19	0	0.00	13.35	11	41,056	0.03%
2019/08/01	1	13.35	0	0.00	13.40	1	41,333	0.00%
2019/07/31	0	0.00	2	13.85	13.80	-2	41,589	0.00%
2019/07/26	2	13.25	0	0.00	13.20	2	43,522	0.00%
2019/07/25	19	13.64	0	0.00	13.55	19	43,076	0.04%
2019/07/24	0	0.00	10	13.80	13.85	-10	42,599	-0.02%
2019/07/23	10	13.60	0	0.00	13.60	10	43,191	0.02%
2019/07/22	10	13.60	0	0.00	13.60	10	46,313	0.02%
2019/07/19	0	0.00	1	14.00	13.80	-1	48,875	0.00%
2019/07/18	0	0.00	15	13.85	13.80	-15	49,083	-0.03%
2019/07/17	16	13.76	0	0.00	13.75	16	49,204	0.03%
2019/07/16	43	14.01	3	14.10	14.00	40	49,068	0.08%
2019/07/15	8	14.66	20	14.85	14.90	-12	48,366	-0.02%
2019/07/12	40	14.73	50	14.76	14.60	-10	48,061	-0.02%
2019/07/11	10	14.80	9	14.85	14.95	1	48,016	0.00%
2019/07/10	26	14.48	41	14.55	14.65	-15	47,017	-0.03%
2019/07/09	0	0.00	5	14.05	14.00	-5	46,368	-0.01%
2019/07/08	5	13.85	0	0.00	13.95	5	46,253	0.01%
2019/07/02	0	0.00	2	14.35	14.25	-2	50,407	0.00%
2019/07/01	0	0.00	1	14.20	14.35	-1	50,484	0.00%
2019/06/28	0	0.00	50	14.05	13.95	-50	50,026	-0.10%
2019/06/27	2	14.10	26	14.01	14.00	-24	49,866	-0.05%
2019/06/26	5	13.80	5	13.90	13.80	0	49,185	0.00%
2019/06/24	0	0.00	2	13.73	13.75	-2	48,326	0.00%
2019/06/20	3	13.65	0	0.00	13.40	3	47,940	0.01%
2019/06/14	0	0.00	1	13.70	13.70	-1	46,947	0.00%
2019/06/13	5	13.70	6	13.83	13.75	-1	46,850	0.00%
2019/06/12	1	13.55	7	13.50	13.55	-6	46,163	-0.01%
2019/06/11	0	0.00	20	13.45	13.40	-20	45,955	-0.04%
2019/06/10	0	0.00	18	13.27	13.30	-18	45,689	-0.04%
2019/06/06	0	0.00	3	13.00	13.05	-3	45,485	-0.01%
2019/06/05	0	0.00	1	13.05	12.90	-1	45,646	0.00%
2019/06/04	40	13.13	20	13.10	13.00	20	45,688	0.04%
2019/05/29	0	0.00	10	12.45	12.60	-10	45,236	-0.02%
2019/05/28	20	12.50	20	12.45	12.45	0	45,783	0.00%
2019/05/23	0	0.00	10	12.90	12.85	-10	45,609	-0.02%
2019/05/21	0	0.00	10	13.00	12.95	-10	45,333	-0.02%
2019/05/17	10	13.23	10	13.05	13.00	0	44,680	0.00%
2019/05/16	2	12.88	3	12.98	12.95	-1	44,361	0.00%
2019/05/15	1	12.95	1	13.10	12.90	0	44,274	0.00%
2019/05/14	1	13.00	0	0.00	13.00	1	44,227	0.00%
2019/05/13	5	13.05	4	13.00	12.95	1	44,264	0.00%
2019/05/10	11	13.26	20	13.25	13.20	-9	45,053	-0.02%
2019/05/09	2	13.40	1	13.05	13.15	1	46,066	0.00%
2019/05/08	1	13.40	23	13.41	13.45	-22	45,661	-0.05%
2019/05/07	0	0.00	20	13.60	13.60	-20	45,337	-0.04%
2019/05/06	45	13.48	20	13.20	13.20	25	45,164	0.06%
2019/05/03	27	13.72	30	13.80	13.85	-3	43,809	-0.01%
2019/05/02	25	13.52	52	13.43	13.55	-27	42,513	-0.06%
2019/04/30	0	0.00	2	13.48	13.45	-2	42,220	0.00%
2019/04/29	20	13.35	18	13.39	13.35	2	42,178	0.00%
2019/04/26	105	13.15	105	13.22	13.45	0	41,481	0.00%	大買/大賣/
2019/04/25	10	12.80	18	12.93	13.10	-8	38,536	-0.02%
2019/04/23	0	0.00	10	11.90	11.95	-10	35,872	-0.03%
2019/04/22	20	12.00	0	0.00	11.90	20	35,840	0.06%
2019/04/18	2	11.95	30	12.05	12.00	-28	35,864	-0.08%
2019/04/15	0	0.00	50	12.05	12.05	-50	35,074	-0.14%
2019/04/12	0	0.00	20	12.20	12.20	-20	35,422	-0.06%
2019/04/11	65	12.37	50	12.40	12.10	15	35,956	0.04%
2019/04/09	6	12.23	2	12.15	12.30	4	34,256	0.01%
2019/04/08	52	11.86	11	11.85	11.90	41	33,154	0.12%
2019/04/02	0	0.00	1	11.65	11.60	-1	31,439	0.00%
2019/04/01	1	11.55	0	0.00	11.55	1	31,542	0.00%
2019/03/28	4	11.60	0	0.00	11.65	4	32,107	0.01%
2019/03/26	0	11.60	2	11.70	11.65	-2	33,005	-0.01%
2019/03/25	1	11.65	1	11.75	11.65	0	33,511	0.00%
2019/03/22	1	11.75	1	11.65	11.80	0	33,677	0.00%
2019/03/21	1	11.65	0	0.00	11.60	1	33,948	0.00%
2019/03/20	5	11.59	0	0.00	11.55	5	34,507	0.01%
2019/03/19	0	0.00	16.5	11.68	11.70	-16.5	34,849	-0.05%
2019/03/18	10	11.65	0	0.00	11.70	10	35,136	0.03%
2019/03/14	0	0.00	10	11.55	11.45	-10	35,457	-0.03%
2019/03/13	1	11.55	0	0.00	11.55	1	36,052	0.00%
2019/03/11	22	11.40	20	11.45	11.45	2	37,138	0.01%
2019/03/08	28	11.61	20	11.70	11.60	8	37,617	0.02%
2019/03/07	10	11.85	59	11.90	11.85	-49	38,987	-0.13%
2019/03/06	5	11.75	9	11.60	11.70	-4	38,863	-0.01%
2019/03/05	22	11.54	13	11.60	11.60	9	39,432	0.02%
2019/02/27	0	0.00	50	11.50	11.45	-50	40,127	-0.12%
2019/02/26	1	11.65	0	0.00	11.65	1	39,536	0.00%
2019/02/25	0	0.00	10	11.55	11.65	-10	39,659	-0.03%
2019/02/22	250	11.45	0	0.00	11.50	250	39,200	0.64%	大買/鉅額交易
2019/02/21	3	11.45	0	0.00	11.45	3	39,132	0.01%
2019/02/18	10	11.50	32	11.52	11.45	-22	41,654	-0.05%
2019/02/15	12	11.30	24	11.35	11.40	-12	42,594	-0.03%
2019/02/14	12	11.20	20	11.30	11.30	-8	43,956	-0.02%
2019/02/13	12	11.20	0	0.00	11.10	12	45,073	0.03%
2019/02/12	12	10.89	2.5	11.09	11.10	9.5	45,915	0.02%
2019/02/11	24	10.98	0	0.00	10.85	24	47,306	0.05%
2019/01/30	114	11.33	25.9	11.35	11.35	88.1	47,633	0.18%	大買/
2019/01/28	10	11.80	5.7	11.84	11.85	4.3	52,803	0.01%
2019/01/25	5	11.85	0	0.00	11.95	5	53,416	0.01%
2019/01/23	0	0.00	1	11.55	11.55	-1	55,140	0.00%
2019/01/21	3	11.70	0	0.00	11.70	3	56,913	0.01%
2019/01/18	0	0.00	2	11.35	11.40	-2	58,168	0.00%
2019/01/17	10	11.20	0	0.00	11.25	10	58,918	0.02%
2019/01/16	2	11.25	0	0.00	11.30	2	59,241	0.00%
2019/01/15	0	0.00	1	11.25	11.25	-1	59,524	0.00%
2019/01/14	1	11.05	0	0.00	11.10	1	59,669	0.00%
2019/01/11	10	11.15	0	0.00	11.20	10	60,721	0.02%
2019/01/09	0	0.00	3	11.15	11.10	-3	61,333	0.00%
2019/01/08	3	10.95	0	0.00	10.95	3	61,643	0.00%
2019/01/07	0	0.00	40	11.00	11.00	-40	62,061	-0.06%
2019/01/04	1	10.65	9	10.67	10.70	-8	62,876	-0.01%
2019/01/03	41	10.90	0	0.00	10.90	41	64,171	0.06%
2018/12/28	0	0.00	1	11.25	11.25	-1	64,212	0.00%
2018/12/27	0	0.00	1	11.25	11.25	-1	64,889	0.00%
2018/12/21	0	0.00	3	11.40	11.40	-3	65,494	0.00%
2018/12/20	0	0.00	1	11.45	11.30	-1	64,862	0.00%
2018/12/17	0	0.00	9.2	11.45	11.40	-9.2	64,161	-0.01%
2018/12/14	1	11.30	0	0.00	11.35	1	63,758	0.00%
2018/12/13	0	0.00	15	11.52	11.50	-15	63,552	-0.02%
2018/12/12	10	11.00	0	0.00	11.30	10	62,974	0.02%
2018/12/11	2	10.95	0	0.00	11.00	2	62,609	0.00%
2018/12/07	1	11.20	0	0.00	11.20	1	62,545	0.00%
2018/12/06	3	11.33	0	0.00	11.30	3	62,460	0.00%
2018/12/05	1	11.60	0	0.00	11.55	1	62,709	0.00%
2018/12/04	2	11.80	2	11.85	11.80	0	64,067	0.00%
2018/12/03	3	11.75	0	0.00	11.70	3	63,961	0.00%
2018/11/23	0	0.00	1	11.20	11.15	-1	60,631	0.00%
2018/11/22	0	0.00	49	11.14	11.20	-49	60,615	-0.08%
2018/11/21	6	11.04	0	0.00	11.00	6	60,377	0.01%
2018/11/20	10	11.00	8.4	11.03	11.00	1.6	60,254	0.00%
2018/11/19	10	11.10	0	0.00	11.10	10	60,101	0.02%
2018/11/16	10	10.95	1	11.15	11.00	9	59,556	0.02%
2018/11/15	1	11.15	6	10.90	11.20	-5	58,804	-0.01%
2018/11/14	0	0.00	7	10.77	10.80	-7	58,675	-0.01%
2018/11/13	3	10.52	1	10.60	10.45	2	58,016	0.00%
2018/11/12	2	10.63	0	0.00	10.70	2	56,670	0.00%
2018/11/09	20	10.59	1	10.60	10.60	19	55,704	0.03%
2018/11/08	1	10.70	4	10.79	10.85	-3	54,920	-0.01%
2018/11/07	3	10.90	3	10.95	10.95	0	52,824	0.00%
2018/11/06	30	11.01	1	11.10	10.90	29	52,067	0.06%
2018/11/05	65	10.80	2	10.85	10.75	63	49,438	0.13%
2018/11/02	2	11.65	2	11.85	11.90	0	46,726	0.00%
2018/10/31	1	11.80	0	0.00	11.80	1	45,745	0.00%
2018/10/26	91	11.72	0	0.00	11.70	91	44,527	0.20%
2018/10/25	28	12.26	0	0.00	12.30	28	42,800	0.07%
2018/10/23	13	12.75	0	0.00	12.75	13	43,497	0.03%
2018/10/18	50	13.20	0	0.00	13.25	50	46,155	0.11%
2018/10/17	4	13.45	0	0.00	13.60	4	46,717	0.01%
2018/10/16	1	13.20	0	0.00	13.20	1	47,641	0.00%
2018/10/11	45	13.93	0	0.00	13.75	45	48,376	0.09%
2018/10/05	0	0.00	2	15.00	14.70	-2	46,994	0.00%
2018/10/04	3	15.15	2	15.15	15.10	1	47,301	0.00%
2018/10/02	0	0.00	2	15.60	15.60	-2	47,826	0.00%
2018/10/01	1	16.00	0	0.00	15.90	1	48,633	0.00%
2018/09/26	2	15.65	135	15.70	15.90	-133	51,336	-0.26%	大賣/鉅額交易
2018/09/19	0	0.00	4	15.59	15.60	-4	55,833	-0.01%
2018/09/18	3	15.30	0	0.00	15.30	3	55,809	0.01%
2018/09/17	0	0.00	0.1	15.60	15.60	-0.1	55,895	0.00%
2018/09/14	10	15.70	10	15.75	15.70	0	56,575	0.00%
2018/09/13	0	0.00	3	15.35	15.60	-3	56,850	-0.01%
2018/09/11	2	15.55	100	15.65	15.65	-98	58,683	-0.17%
2018/09/06	0	0.00	5	16.85	16.90	-5	65,175	-0.01%
2018/09/03	1	17.10	6	17.13	17.10	-5	68,928	-0.01%
2018/08/31	3	17.17	0	0.00	17.35	3	69,151	0.00%
2018/08/30	0	0.00	1	17.45	17.35	-1	69,126	0.00%
2018/08/29	1	17.35	24	17.50	17.55	-23	69,262	-0.03%
2018/08/28	0	0.00	2	17.55	17.50	-2	69,342	0.00%
2018/08/27	10	17.37	0	0.00	17.40	10	69,803	0.01%
2018/08/24	1	17.30	0	0.00	17.30	1	71,036	0.00%
2018/08/23	14	17.56	4	17.55	17.65	10	71,511	0.01%
2018/08/22	4	17.89	4	17.50	17.50	0	71,751	0.00%
2018/08/21	2	17.73	0	0.00	18.00	2	71,639	0.00%
2018/08/20	0	0.00	2	17.45	17.55	-2	70,717	0.00%
2018/08/17	0	0.00	5	17.20	17.20	-5	70,309	-0.01%
2018/08/15	7	16.98	1	17.10	16.95	6	70,270	0.01%
2018/08/14	3	17.32	0	0.00	17.40	3	69,527	0.00%
2018/08/13	1	17.40	0	0.00	17.30	1	69,424	0.00%
2018/08/10	0	0.00	2	17.95	17.95	-2	68,927	0.00%
2018/08/09	0	0.00	1	17.85	17.85	-1	68,630	0.00%
2018/08/08	0	0.00	2	17.95	17.95	-2	68,153	0.00%
2018/08/06	1	17.95	11	17.96	17.95	-10	67,843	-0.01%
2018/08/03	5	17.75	2	17.75	17.70	3	67,199	0.00%
2018/08/02	0	0.00	0.1	17.25	17.30	-0.1	67,009	0.00%
2018/07/31	1	17.30	1	17.20	17.55	0	67,072	0.00%
2018/07/30	3	17.10	36	17.11	17.20	-33	65,889	-0.05%
2018/07/27	0	0.00	1	17.30	17.30	-1	65,851	0.00%
2018/07/26	26	17.19	26	17.33	17.50	0	66,639	0.00%
2018/07/25	7	18.13	45	18.22	18.20	-38	64,381	-0.06%
2018/07/24	11	18.29	6	18.18	18.20	5	64,159	0.01%
2018/07/23	50	18.25	48	18.28	18.25	2	64,260	0.00%
2018/07/20	30	17.93	14	17.94	17.85	16	63,326	0.03%
2018/07/19	12	17.67	12	17.67	17.60	0	62,664	0.00%
2018/07/18	19	17.58	10	17.50	17.40	9	62,013	0.01%
2018/07/17	10.5	17.10	0	0.00	17.25	10.5	61,422	0.02%
2018/07/16	15	17.22	11	17.35	17.25	4	61,815	0.01%
2018/07/13	0	0.00	1	17.55	17.40	-1	61,942	0.00%
2018/07/12	12	17.23	10	17.50	17.45	2	61,850	0.00%
2018/07/09	0	0.00	2	17.60	17.65	-2	59,962	0.00%
2018/07/06	4	17.73	0	0.00	17.60	4	59,385	0.01%
2018/07/05	30	17.95	0	0.00	17.95	30	59,016	0.05%
2018/07/04	26	18.16	28	18.36	17.95	-2	58,757	0.00%
2018/07/03	0	0.00	7	17.91	17.95	-7	57,422	-0.01%
2018/07/02	16	18.19	0	0.00	18.20	16	56,258	0.03%
2018/06/28	10	17.00	0	0.00	16.95	10	53,852	0.02%
2018/06/27	20	17.76	0	0.00	17.60	20	53,174	0.04%
2018/06/26	0	17.55	20	17.45	17.60	-20	52,923	-0.04%
2018/06/21	2	17.80	5	17.71	17.65	-3	52,681	-0.01%
2018/06/20	0	0.00	21	17.67	18.05	-21	52,687	-0.04%
2018/06/19	0	0.00	2	18.30	18.20	-2	51,601	0.00%
2018/06/15	2	18.25	9	18.21	18.65	-7	50,388	-0.01%
2018/06/14	15	18.18	9	18.12	18.10	6	49,150	0.01%
2018/06/13	24	18.35	13	18.09	18.50	11	46,575	0.02%
2018/06/11	1	16.70	10	16.67	16.80	-9	38,897	-0.02%
2018/06/08	0	0.00	0.3	16.35	16.40	-0.3	37,739	0.00%
2018/06/07	0	0.00	3	16.47	16.60	-3	37,927	-0.01%
2018/06/01	10	16.65	10	16.45	16.45	0	42,806	0.00%
2018/05/31	0	0.00	1	16.65	16.65	-1	42,565	0.00%
2018/05/29	1	16.40	0	0.00	16.45	1	40,752	0.00%
2018/05/28	0	0.00	5	16.35	16.40	-5	40,719	-0.01%
2018/05/25	1	16.30	0	0.00	16.25	1	40,569	0.00%
2018/05/22	0	0.00	2	16.33	16.20	-2	40,735	0.00%
2018/05/15	1	16.40	31	16.30	16.45	-30	43,123	-0.07%
2018/05/14	2	16.10	0	0.00	16.40	2	44,254	0.00%
2018/05/11	0	0.00	12	16.20	16.15	-12	44,324	-0.03%
2018/05/07	0	0.00	2	15.70	15.65	-2	45,297	0.00%
2018/05/04	0	0.00	9	16.32	16.00	-9	45,609	-0.02%
2018/05/02	42	16.33	11	16.68	16.25	31	47,853	0.06%
2018/04/30	1	16.10	6	16.07	16.00	-5	47,249	-0.01%
2018/04/26	1	15.65	7.7	15.60	15.70	-6.7	48,783	-0.01%
2018/04/24	0	0.00	80	15.22	15.35	-80	47,840	-0.17%
2018/04/23	0	0.00	3	15.65	15.55	-3	47,317	-0.01%
2018/04/19	10	15.60	16	15.86	15.85	-6	47,214	-0.01%
2018/04/17	0	0.00	200	15.40	15.35	-200	47,212	-0.42%	大賣/鉅額交易
2018/04/13	0	0.00	6	15.45	15.40	-6	47,719	-0.01%
2018/04/12	2	15.35	16	15.41	15.45	-14	48,192	-0.03%
2018/04/11	2	15.35	0	0.00	15.40	2	48,436	0.00%
2018/04/10	0	0.00	3	15.30	15.30	-3	48,471	-0.01%
2018/04/03	1	15.40	11	15.35	15.40	-10	48,246	-0.02%
2018/04/02	0	0.00	0.2	15.40	15.45	-0.2	48,379	0.00%
2018/03/31	0	15.45	0	0.00	15.50	0	48,238	0.00%
2018/03/30	10	15.30	40	15.37	15.40	-30	48,214	-0.06%
2018/03/29	0	0.00	1	15.40	15.30	-1	48,204	0.00%
2018/03/28	0	0.00	50	15.45	15.40	-50	47,721	-0.10%
2018/03/27	0	0.00	5	15.45	15.55	-5	47,941	-0.01%
2018/03/26	0	0.00	4	15.10	15.15	-4	47,553	-0.01%
2018/03/21	0	0.00	1	15.15	15.20	-1	46,908	0.00%
2018/03/20	5.5	15.15	0	0.00	15.20	5.5	47,238	0.01%
2018/03/19	0	0.00	100	15.20	15.25	-100	47,551	-0.21%
2018/03/15	16	15.15	58	15.15	15.10	-42	46,920	-0.09%
2018/03/14	0	0.00	3	15.15	15.10	-3	47,026	-0.01%
2018/03/13	0	0.00	10	15.25	15.25	-10	47,142	-0.02%
2018/03/12	0	0.00	3	15.27	15.25	-3	47,420	-0.01%
2018/03/09	148	15.59	59	15.21	15.10	89	47,438	0.19%	大買/
2018/03/08	0	0.00	5	15.45	15.45	-5	44,986	-0.01%
2018/03/07	0	0.00	1	14.05	14.05	-1	42,274	0.00%
2018/02/26	0	0.00	0	14.10	14.10	0	43,333	0.00%
2018/02/23	1	14.10	0	0.00	14.15	1	43,532	0.00%
2018/02/21	2	14.05	0	0.00	14.10	2	45,318	0.00%
2018/02/09	0	0.00	36	13.94	14.05	-36	44,669	-0.08%
2018/02/07	1	14.15	5	14.25	14.20	-4	43,641	-0.01%
2018/02/06	3	14.00	65	13.89	13.95	-62	43,281	-0.14%
2018/01/31	5.2	14.25	0	0.00	14.25	5.2	42,179	0.01%
2018/01/30	0	0.00	7	14.50	14.45	-7	41,440	-0.02%
2018/01/29	2	14.70	0	0.00	14.55	2	41,629	0.00%
2018/01/26	0	0.00	2	14.55	14.60	-2	40,979	0.00%
2018/01/25	107	14.81	16	14.83	14.50	91	39,992	0.23%	大買/
2018/01/24	5	14.40	3	14.37	14.40	2	37,730	0.01%
2018/01/23	93	14.42	2	14.70	14.60	91	37,511	0.24%
2018/01/16	0	0.00	0.5	14.25	14.30	-0.5	35,618	0.00%
2018/01/12	1	14.15	5	14.25	14.20	-4	36,062	-0.01%
2018/01/10	6	14.34	0	0.00	14.20	6	35,791	0.02%
2018/01/09	1	14.60	0	0.00	14.75	1	35,292	0.00%
2018/01/08	12	14.68	10.8	14.65	14.70	1.2	35,563	0.00%
2018/01/05	0	0.00	3.6	14.47	14.55	-3.6	35,936	-0.01%
2018/01/04	5	14.30	0	0.00	14.35	5	36,003	0.01%