聯電 (2303)-群益金鼎-建成券商分點個股進出

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
44.40
漲跌
▼0.50
漲幅
-1.11%
成交量
66,261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－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/11/21	6	44.53	2	44.55	44.40	4	49,997	0.01%
2024/11/20	34.1	45.08	14.6	45.05	44.90	19.5	49,392	0.04%
2024/11/19	32	45.61	2	45.78	45.20	30	48,951	0.06%
2024/11/18	2	45.38	1.1	45.55	45.10	0.9	48,740	0.00%
2024/11/15	11	45.24	16	45.19	45.00	-5	48,297	-0.01%
2024/11/14	36	45.23	13	45.13	45.00	23	48,549	0.05%
2024/11/13	19	45.83	38	45.97	45.80	-19	47,845	-0.04%
2024/11/12	11	46.12	4	46.48	46.10	7	48,554	0.01%
2024/11/11	6	45.97	4	46.16	46.55	2	48,056	0.00%
2024/11/08	21.1	47.08	11	46.80	46.65	10.1	48,291	0.02%
2024/11/07	64	46.78	29	46.50	47.15	35	48,777	0.07%
2024/11/06	37	45.90	21	45.91	45.85	16	47,928	0.03%
2024/11/05	23	45.19	9	45.16	45.35	14	47,724	0.03%
2024/11/04	35.2	46.17	20	46.45	46.00	15.2	47,834	0.03%
2024/11/01	67	46.41	21	46.39	46.60	46	48,746	0.09%
2024/10/30	8	48.04	45	48.17	48.15	-37	47,926	-0.08%
2024/10/29	80	48.28	60	48.27	48.40	20	49,966	0.04%
2024/10/28	17.3	49.44	0	0.00	49.25	17.3	49,415	0.04%
2024/10/25	4	50.00	0	0.00	49.80	4	49,522	0.01%
2024/10/24	16	49.95	3	49.92	49.90	13	49,709	0.03%
2024/10/23	4	50.30	1	50.50	50.20	3	50,367	0.01%
2024/10/22	2.1	50.55	0	0.00	50.70	2.1	50,520	0.00%
2024/10/21	49	50.61	10.7	50.71	50.90	38.3	51,130	0.07%
2024/10/18	94	50.91	0	0.00	50.50	94	51,057	0.18%
2024/10/17	3	51.60	0	0.00	51.70	3	51,088	0.01%
2024/10/16	4.2	51.78	0	0.00	51.70	4.2	51,776	0.01%
2024/10/15	1.1	52.60	0	0.00	52.60	1.1	51,685	0.00%
2024/10/11	7	51.86	3	52.10	51.80	4	53,193	0.01%
2024/10/09	7	51.83	0	0.00	51.90	7	53,664	0.01%
2024/10/08	4	52.28	0	0.00	52.60	4	53,909	0.01%
2024/10/07	7	52.84	0	0.00	52.90	7	54,639	0.01%
2024/10/04	27	52.54	2	52.60	52.60	25	55,924	0.04%
2024/10/01	0	0.00	2	53.80	53.70	-2	55,799	0.00%
2024/09/30	4	54.33	3	55.10	53.80	1	57,221	0.00%
2024/09/27	2	55.40	19	55.19	55.00	-17	58,393	-0.03%
2024/09/26	1	55.00	2	54.90	54.90	-1	61,680	0.00%
2024/09/25	7	54.33	3.2	54.44	54.50	3.8	63,312	0.01%
2024/09/23	0	0.00	3	53.93	54.00	-3	64,316	0.00%
2024/09/20	9	53.84	7	53.41	53.80	2	64,481	0.00%
2024/09/19	1	53.80	0	0.00	53.70	1	64,452	0.00%
2024/09/18	3	53.70	0	0.00	53.80	3	64,841	0.00%
2024/09/16	0	0.00	3	54.40	54.50	-3	65,186	0.00%
2024/09/13	12	54.43	5	55.20	54.60	7	65,756	0.01%
2024/09/12	0	0.00	2.2	55.04	55.20	-2.2	66,164	0.00%
2024/09/11	0	0.00	1	54.00	54.00	-1	66,372	0.00%
2024/09/10	1	53.00	0	0.00	53.30	1	66,769	0.00%
2024/09/09	1	53.20	0	0.00	53.80	1	67,020	0.00%
2024/09/06	0	0.00	7.1	54.34	54.50	-7.1	67,897	-0.01%
2024/09/05	3	53.90	3	54.40	53.90	0	68,252	0.00%
2024/09/04	53	53.53	47	53.59	53.30	6	68,709	0.01%
2024/09/03	1	55.00	1	55.40	55.10	0	68,165	0.00%
2024/09/02	5.7	55.18	0	0.00	55.40	5.7	68,395	0.01%
2024/08/30	0	0.00	1	55.10	55.50	-1	68,936	0.00%
2024/08/29	13	54.50	8	54.68	54.60	5	69,139	0.01%
2024/08/28	2	55.00	16	55.09	55.20	-14	69,961	-0.02%
2024/08/27	17.3	54.07	4	54.10	54.00	13.3	72,244	0.02%
2024/08/26	8.5	55.16	3	55.53	55.10	5.5	72,834	0.01%
2024/08/23	6.1	55.00	6	55.40	55.60	0.1	73,638	0.00%
2024/08/22	1.5	55.67	3	55.97	55.90	-1.5	74,430	0.00%
2024/08/21	1	55.40	20.1	55.84	56.00	-19.1	76,255	-0.02%
2024/08/20	8	56.10	6	56.22	56.00	2	76,891	0.00%
2024/08/19	0	0.00	8	55.79	56.00	-8	78,333	-0.01%
2024/08/16	6	55.65	52	55.72	55.80	-46	80,170	-0.06%
2024/08/15	14.2	54.98	34	55.23	54.70	-19.9	80,736	-0.02%
2024/08/14	23	55.57	26	55.57	55.70	-3	81,064	0.00%
2024/08/13	7	54.60	41	54.67	54.80	-34	80,493	-0.04%
2024/08/12	2	54.45	30.1	54.44	54.70	-28.1	80,521	-0.03%
2024/08/09	16	53.95	91.2	53.97	53.90	-75.2	80,251	-0.09%
2024/08/08	6	52.13	12	52.37	52.80	-6	79,459	-0.01%
2024/08/07	36	52.20	28	52.51	53.00	8	79,367	0.01%
2024/08/06	3	51.23	22.1	51.03	51.70	-19.1	79,133	-0.02%
2024/08/05	10	50.02	90	49.92	49.95	-80	78,103	-0.10%
2024/08/02	3.3	52.22	15	52.30	52.90	-11.7	76,801	-0.02%
2024/08/01	42	53.34	76	53.29	53.90	-34	75,939	-0.04%
2024/07/31	5	49.70	6.4	50.11	50.40	-1.4	73,711	0.00%
2024/07/30	25.1	49.53	8	49.63	50.00	17.1	73,880	0.02%
2024/07/29	65.1	50.53	62	50.05	50.20	3.1	73,955	0.00%
2024/07/26	16	49.63	9	49.94	50.70	7	73,898	0.01%
2024/07/23	10	50.79	9	51.06	51.30	1	73,106	0.00%
2024/07/22	12.1	50.35	6	50.97	50.20	6.1	72,947	0.01%
2024/07/19	13.1	51.98	18	51.82	51.90	-4.9	72,594	-0.01%
2024/07/18	10	52.21	5	52.40	52.70	5	72,542	0.01%
2024/07/17	24	53.13	13	53.06	53.00	11	72,016	0.02%
2024/07/16	27	53.37	22	53.00	53.00	5	72,177	0.01%
2024/07/15	7	53.27	13	53.40	53.40	-6	73,383	-0.01%
2024/07/12	14.1	53.10	63	53.04	53.00	-48.9	73,242	-0.07%
2024/07/11	18	54.52	33	54.34	54.70	-15	72,468	-0.02%
2024/07/10	78	54.72	17	55.14	54.70	61	72,888	0.08%
2024/07/09	30	55.50	34	55.68	55.30	-4	72,900	-0.01%
2024/07/08	2	55.25	28.2	54.68	55.30	-26.2	72,169	-0.04%
2024/07/05	15.1	53.68	5.2	53.90	53.50	9.9	71,097	0.01%
2024/07/04	25	53.60	52.2	53.67	54.00	-27.2	71,894	-0.04%
2024/07/03	16	52.93	26.1	52.79	52.70	-10.1	71,067	-0.01%
2024/07/02	129.5	52.48	81	52.40	52.70	48.5	69,794	0.07%	大買/
2024/07/01	19	56.59	53	56.60	56.90	-34	66,531	-0.05%
2024/06/28	67.1	55.79	21	55.97	55.70	46.1	64,990	0.07%
2024/06/27	23.1	55.72	8	55.90	56.40	15.1	64,422	0.02%
2024/06/26	52	56.46	4	56.53	56.60	48	65,674	0.07%
2024/06/25	16	55.89	19.1	56.20	56.40	-3.1	66,334	0.00%
2024/06/24	32.1	56.75	54	56.88	56.80	-22	66,030	-0.03%
2024/06/21	42	57.63	28	57.61	57.70	14	66,220	0.02%
2024/06/20	41	56.86	53	57.03	57.50	-12	66,036	-0.02%
2024/06/19	13	56.79	104	56.86	56.80	-91	66,578	-0.14%	大賣/
2024/06/18	31	56.48	9	56.80	56.80	22	66,849	0.03%
2024/06/17	23.1	55.95	17	56.65	56.70	6.1	68,203	0.01%
2024/06/14	34	56.43	11	56.50	56.30	23	69,720	0.03%
2024/06/13	28.8	56.09	93	56.07	56.40	-64.2	70,055	-0.09%
2024/06/12	11	54.44	24	54.37	54.90	-13	69,828	-0.02%
2024/06/11	36	55.18	13	55.19	55.10	23	70,325	0.03%
2024/06/07	15	54.77	17.1	54.79	55.10	-2.1	71,327	0.00%
2024/06/06	6	54.02	10	54.08	54.20	-4	71,877	-0.01%
2024/06/05	31	53.39	2	53.50	53.50	29	72,855	0.04%
2024/06/04	14	54.13	3	54.33	54.30	11	76,468	0.01%
2024/06/03	19	54.78	30	55.11	55.00	-11	77,218	-0.01%
2024/05/31	30	55.67	12.3	55.30	55.00	17.7	76,844	0.02%
2024/05/30	21	56.24	45.1	55.95	55.80	-24.1	74,797	-0.03%
2024/05/29	23	56.39	14.6	56.42	55.90	8.4	74,439	0.01%
2024/05/28	25.1	56.89	40	56.53	56.40	-15	73,976	-0.02%
2024/05/27	18	55.48	79	56.89	56.60	-61	73,775	-0.08%
2024/05/24	21.4	54.94	6.9	54.97	54.60	14.4	72,065	0.02%
2024/05/23	36	55.69	65.1	55.59	56.00	-29.1	71,560	-0.04%
2024/05/22	14	54.82	50.8	54.85	55.00	-36.8	70,227	-0.05%
2024/05/21	11	53.25	42.3	53.70	53.90	-31.3	68,422	-0.05%
2024/05/20	12	53.00	39	53.00	53.10	-27	67,793	-0.04%
2024/05/17	20	52.30	26	52.46	52.80	-6	67,421	-0.01%
2024/05/16	0	0.00	7	52.06	52.10	-7	66,864	-0.01%
2024/05/15	31	52.09	1	52.10	51.80	30	66,792	0.04%
2024/05/14	8	51.91	6.2	52.25	52.10	1.8	67,128	0.00%
2024/05/13	11	51.99	3.2	52.29	52.40	7.8	67,375	0.01%
2024/05/10	0	0.00	5.3	52.17	52.20	-5.3	67,804	-0.01%
2024/05/09	0	0.00	4	51.60	51.90	-4	68,005	-0.01%
2024/05/08	11	51.80	38.1	51.80	51.90	-27.1	68,434	-0.04%
2024/05/07	1	51.60	1.2	51.70	51.60	-0.2	68,473	0.00%
2024/05/06	5.1	51.76	3	51.70	51.70	2.1	68,797	0.00%
2024/05/03	7.2	51.11	9	51.27	51.40	-1.8	71,116	0.00%
2024/05/02	1.1	50.07	45	50.71	50.30	-43.9	73,043	-0.06%
2024/04/30	2.1	50.79	11	50.85	50.70	-8.9	73,058	-0.01%
2024/04/29	1.1	50.10	23	50.20	50.40	-21.9	73,076	-0.03%
2024/04/26	10.1	50.03	8	50.13	49.80	2.1	73,602	0.00%
2024/04/25	8.1	49.20	3	49.28	49.50	5.1	74,032	0.01%
2024/04/24	1	49.20	24	49.74	50.20	-23	74,458	-0.03%
2024/04/23	3.1	48.71	1	49.10	48.70	2.1	76,035	0.00%
2024/04/22	44.1	48.65	6	48.43	48.90	38.1	76,048	0.05%
2024/04/19	48.6	49.09	57	48.96	49.10	-8.5	75,161	-0.01%
2024/04/18	11.1	50.10	5	50.00	50.20	6.1	73,577	0.01%
2024/04/17	26.1	50.36	3	50.33	50.30	23.1	73,397	0.03%
2024/04/16	44	50.37	0	0.00	50.10	44	73,238	0.06%
2024/04/15	26	51.59	6	51.58	51.60	20	72,653	0.03%
2024/04/12	10.1	52.70	3	52.83	52.70	7.1	72,756	0.01%
2024/04/11	17	52.41	2.1	52.21	52.50	14.9	73,387	0.02%
2024/04/10	13.1	53.26	19	53.11	53.20	-5.9	73,396	-0.01%
2024/04/09	16.1	52.20	4	52.38	52.40	12.1	72,946	0.02%
2024/04/08	0	0.00	1	52.10	52.10	-1	73,006	0.00%
2024/04/03	9	51.76	52	51.72	51.60	-43	73,239	-0.06%
2024/04/02	12.1	52.18	32	52.29	52.10	-19.9	75,117	-0.03%
2024/04/01	104.4	52.01	9	52.00	51.70	95.4	77,903	0.12%	大買/
2024/03/29	33	51.43	28	52.10	52.20	5	77,954	0.01%
2024/03/28	10	52.00	8.1	51.74	52.00	1.9	76,207	0.00%
2024/03/27	10	51.30	1	51.20	51.50	9	75,431	0.01%
2024/03/26	27	51.36	6	51.65	51.70	21	75,505	0.03%
2024/03/25	20.4	51.66	0	0.00	51.80	20.4	75,097	0.03%
2024/03/22	36	52.49	18	52.18	52.40	18	74,879	0.02%
2024/03/21	8	53.28	4.6	53.21	53.30	3.4	74,276	0.00%
2024/03/20	26	53.52	14	53.61	52.90	12	74,520	0.02%
2024/03/19	12	52.39	38.2	52.76	53.00	-26.2	73,230	-0.04%
2024/03/18	23	51.43	4.3	51.62	51.80	18.7	71,714	0.03%
2024/03/15	5.1	51.86	5	52.12	51.90	0.1	71,369	0.00%
2024/03/14	14	52.21	14.1	52.64	52.60	-0.1	70,423	0.00%
2024/03/13	33	52.74	57	52.78	53.00	-24	69,729	-0.03%
2024/03/12	5.2	51.81	7	52.11	52.50	-1.8	68,243	0.00%
2024/03/11	21	51.34	30	51.09	51.60	-9	67,427	-0.01%
2024/03/08	51	52.05	136	52.06	51.90	-85	66,698	-0.13%	大賣/
2024/03/07	34	49.78	93	49.94	50.20	-59	62,693	-0.09%
2024/03/06	3	48.95	9	48.81	49.20	-6	61,659	-0.01%
2024/03/05	30	48.72	13	48.67	48.75	17	62,278	0.03%
2024/03/04	7	48.76	211.1	48.80	48.85	-204.1	62,581	-0.33%	大賣/鉅額交易
2024/03/01	10	48.83	0	0.00	48.30	10	63,049	0.02%
2024/02/29	24	48.73	3	48.77	48.85	21	63,443	0.03%
2024/02/27	9	48.27	4	48.38	48.15	5	63,773	0.01%
2024/02/26	12	48.04	0.1	48.10	48.00	11.9	64,159	0.02%
2024/02/23	11	48.49	11	48.44	48.15	0	64,491	0.00%
2024/02/22	231	48.60	13.1	48.56	48.60	217.9	64,698	0.34%	大買/鉅額交易
2024/02/21	16	48.77	0	0.00	48.50	16	65,535	0.02%
2024/02/20	22.1	49.26	9	49.37	49.25	13.1	66,158	0.02%
2024/02/19	19	48.88	8	49.03	49.15	11	66,110	0.02%
2024/02/16	32	48.95	4.4	48.98	48.85	27.6	66,859	0.04%
2024/02/15	26.1	48.90	50	49.06	49.20	-24	66,927	-0.04%
2024/02/05	35.2	48.12	13	48.14	48.10	22.2	66,721	0.03%
2024/02/02	19.1	48.60	15	48.67	48.55	4.1	66,104	0.01%
2024/02/01	9.1	48.60	4	48.94	49.05	5.1	65,646	0.01%
2024/01/31	22	49.08	10	49.00	49.00	12	65,526	0.02%
2024/01/30	3	49.60	0	0.00	49.60	3	65,156	0.00%
2024/01/29	15	49.55	5	49.63	49.45	10	65,518	0.02%
2024/01/26	110.2	50.33	59	50.26	49.80	51.2	65,879	0.08%	大買/
2024/01/25	32.2	52.11	108.3	51.96	52.30	-76.1	63,715	-0.12%	大賣/
2024/01/24	0	0.00	53	50.58	50.60	-53	61,359	-0.09%
2024/01/23	9	50.42	14	50.24	50.20	-5	61,082	-0.01%
2024/01/22	34	50.05	34.7	50.04	50.30	-0.6	60,811	0.00%
2024/01/19	27	48.87	26	48.84	49.20	1	60,302	0.00%
2024/01/18	25	48.09	28	48.03	48.10	-3	60,777	0.00%
2024/01/17	83	49.25	24.4	48.96	48.60	58.6	60,163	0.10%
2024/01/16	3	50.50	9	50.36	50.80	-6	58,994	-0.01%
2024/01/15	1	50.60	12	50.69	50.80	-11	58,940	-0.02%
2024/01/12	22	49.85	12	50.00	50.10	10	60,049	0.02%
2024/01/11	6	50.12	14	50.17	50.10	-8	61,243	-0.01%
2024/01/10	16.5	50.22	25	50.26	50.10	-8.5	62,939	-0.01%
2024/01/09	3	50.47	3	50.67	50.10	0	64,030	0.00%
2024/01/08	31.3	50.31	8	50.40	50.50	23.3	64,221	0.04%
2024/01/05	17	51.31	19	51.20	50.80	-2	63,859	0.00%
2024/01/04	13	50.39	12	50.66	50.80	1	63,260	0.00%
2024/01/03	12.2	50.73	16	50.74	50.60	-3.8	63,649	-0.01%
2024/01/02	24.6	51.64	1.5	51.97	51.90	23.1	62,678	0.04%
2023/12/29	5	52.28	1	52.30	52.60	4	62,364	0.01%
2023/12/28	20.5	53.36	11	53.93	52.50	9.5	62,473	0.02%
2023/12/27	15.1	51.72	214.8	52.91	53.50	-199.7	60,284	-0.33%	大賣/鉅額交易
2023/12/26	3	50.77	67.3	50.85	50.80	-64.3	57,039	-0.11%
2023/12/25	4.5	49.88	13	50.13	50.20	-8.5	56,588	-0.02%
2023/12/22	13	49.36	6	49.58	50.00	7	56,655	0.01%
2023/12/21	5	49.10	3	49.00	49.40	2	56,926	0.00%
2023/12/19	16	49.92	11	49.86	50.00	5	56,166	0.01%
2023/12/18	16	50.23	10	50.12	50.60	6	55,779	0.01%
2023/12/15	3	50.50	50.1	50.71	50.70	-47.1	55,304	-0.09%
2023/12/14	5	50.20	17.5	50.25	50.40	-12.5	54,273	-0.02%
2023/12/13	4	49.70	7	49.94	50.20	-3	54,124	-0.01%
2023/12/12	22	49.63	19	49.63	49.90	3	54,014	0.01%
2023/12/11	1	49.25	2	49.00	49.05	-1	53,655	0.00%
2023/12/08	7	48.64	0	0.00	48.55	7	53,900	0.01%
2023/12/07	13	48.42	14	48.63	48.45	-1	53,944	0.00%
2023/12/06	5	49.03	0	0.00	48.90	5	53,771	0.01%
2023/12/05	10	49.25	4	49.51	49.20	6	53,612	0.01%
2023/12/04	17	49.97	6	50.06	50.20	11	53,277	0.02%
2023/12/01	25	49.47	18	49.49	49.70	7	53,189	0.01%
2023/11/30	8.3	49.43	6	49.61	48.90	2.3	52,849	0.00%
2023/11/29	4	49.26	5	49.58	49.20	-1	51,770	0.00%
2023/11/28	15	49.10	10	49.35	49.05	5	51,238	0.01%
2023/11/27	26	49.59	0	0.00	49.50	26	50,966	0.05%
2023/11/24	6	50.57	19	50.83	50.30	-13	50,546	-0.03%
2023/11/22	1	49.95	2	50.15	50.00	-1	50,133	0.00%
2023/11/21	7	50.29	14.5	50.09	50.30	-7.5	49,710	-0.02%
2023/11/20	36	50.34	21	50.48	50.30	15	49,228	0.03%
2023/11/17	6	49.15	36	49.69	49.75	-30	48,277	-0.06%
2023/11/16	4.8	48.77	2	48.85	48.80	2.8	46,914	0.01%
2023/11/15	0	0.00	2	49.33	49.10	-2	46,783	0.00%
2023/11/14	6	48.46	2	48.58	48.55	4	46,177	0.01%
2023/11/13	17	49.27	27	49.01	48.95	-10	46,405	-0.02%
2023/11/10	1	48.45	0	0.00	48.55	1	46,824	0.00%
2023/11/09	8	48.61	14.5	48.38	48.60	-6.5	46,765	-0.01%
2023/11/08	25.5	48.65	54	48.89	48.50	-28.5	46,739	-0.06%
2023/11/07	19	49.09	53	49.17	49.40	-34	46,051	-0.07%
2023/11/06	32	49.69	32	49.51	49.40	0	46,152	0.00%
2023/11/03	19	48.74	43.9	49.12	49.40	-24.9	45,578	-0.05%
2023/11/02	15	47.80	25	48.07	48.25	-10	45,131	-0.02%
2023/11/01	3	46.62	16	46.83	47.00	-13	44,734	-0.03%
2023/10/31	2.1	46.31	8	46.28	46.20	-5.9	44,740	-0.01%
2023/10/30	15	46.48	7	46.41	46.40	8	44,581	0.02%
2023/10/27	7.1	46.68	1	46.85	46.60	6.1	44,409	0.01%
2023/10/26	33.2	46.92	15	46.92	46.80	18.2	44,583	0.04%
2023/10/25	8	48.38	15	48.80	49.05	-7	43,762	-0.02%
2023/10/24	23	48.72	35	48.19	48.30	-12	43,877	-0.03%
2023/10/23	4	48.71	4	48.73	48.60	0	43,335	0.00%
2023/10/20	33	49.23	44.6	49.10	48.70	-11.6	43,167	-0.03%
2023/10/19	25	48.98	42	49.09	49.30	-17	42,417	-0.04%
2023/10/18	38	48.75	43	48.62	48.45	-5	42,333	-0.01%
2023/10/17	5	47.74	135.1	47.90	48.20	-130.1	41,632	-0.31%	大賣/鉅額交易
2023/10/16	3	46.97	9.2	47.20	47.15	-6.2	40,684	-0.02%
2023/10/13	10	46.56	12	46.81	47.00	-2	40,088	-0.01%
2023/10/12	2	46.45	0	0.00	47.00	2	40,182	0.00%
2023/10/11	2	46.25	32	46.46	46.90	-30	40,418	-0.07%
2023/10/06	0	0.00	2	45.35	45.20	-2	39,960	-0.01%
2023/10/05	0	0.00	1	44.85	45.15	-1	40,703	0.00%
2023/10/04	18	44.19	3	44.35	44.10	15	40,473	0.04%
2023/10/03	0	0.00	6	45.68	45.25	-6	40,118	-0.01%
2023/10/02	10	45.65	1	45.60	45.75	9	40,401	0.02%
2023/09/28	0	0.00	23.5	44.97	45.20	-23.5	40,655	-0.06%
2023/09/27	22	44.41	0	0.00	44.40	22	40,657	0.05%
2023/09/26	9	45.07	0.5	44.90	44.75	8.5	40,522	0.02%
2023/09/25	4	45.81	2	46.23	45.65	2	40,565	0.00%
2023/09/22	17	45.16	11	45.17	45.35	6	40,713	0.01%
2023/09/21	4	45.60	1	45.65	45.65	3	41,037	0.01%
2023/09/20	6	45.90	3	45.98	45.90	3	41,077	0.01%
2023/09/19	3	46.40	0	0.00	46.20	3	42,706	0.01%
2023/09/18	9	46.57	3	46.77	46.50	6	43,828	0.01%
2023/09/15	6.5	47.14	4	47.50	47.60	2.5	44,489	0.01%
2023/09/14	3	47.30	3	47.33	47.35	0	44,912	0.00%
2023/09/13	9	47.17	5	47.19	47.10	4	45,178	0.01%
2023/09/12	2	46.03	9	46.50	46.80	-7	45,848	-0.02%
2023/09/11	0	0.00	1	45.85	46.05	-1	46,517	0.00%
2023/09/08	2	45.68	0	0.00	45.70	2	46,937	0.00%
2023/09/07	26	46.02	5	45.90	45.75	21	47,520	0.04%
2023/09/06	33	46.62	1	46.80	46.70	32	47,631	0.07%
2023/09/05	5	46.12	3	46.23	46.55	2	47,864	0.00%
2023/09/04	0	0.00	13.1	45.94	46.00	-13.1	47,972	-0.03%
2023/09/01	8	45.79	13	45.98	45.95	-5	48,286	-0.01%
2023/08/31	11	46.25	3.1	46.13	45.50	8	48,367	0.02%
2023/08/30	8.2	45.94	22	46.08	46.40	-13.9	47,763	-0.03%
2023/08/29	50	45.40	35	45.25	45.30	15	47,760	0.03%
2023/08/28	13	45.27	30	45.10	44.80	-17	48,065	-0.04%
2023/08/25	18	43.58	0	0.00	43.50	18	48,382	0.04%
2023/08/24	0	0.00	18	44.11	44.35	-18	48,687	-0.04%
2023/08/23	6	43.26	0	0.00	43.40	6	49,413	0.01%
2023/08/22	1	43.70	4	43.66	43.60	-3	50,899	-0.01%
2023/08/21	6	43.77	0	0.00	43.65	6	51,292	0.01%
2023/08/18	5	43.88	2	44.03	43.80	3	51,363	0.01%
2023/08/17	9.1	42.87	9	43.01	43.60	0.1	51,423	0.00%
2023/08/16	89.1	43.96	3	43.75	43.75	86.1	51,756	0.17%
2023/08/15	6	45.27	1	45.40	45.45	5	51,372	0.01%
2023/08/14	4	44.99	7	45.04	45.00	-3	51,747	-0.01%
2023/08/11	12	45.49	6	45.58	45.35	6	51,960	0.01%
2023/08/10	28	45.35	19	45.18	45.15	9	52,309	0.02%
2023/08/09	2	45.48	2	45.65	45.60	0	52,419	0.00%
2023/08/08	16.1	45.82	15	45.88	45.55	1.1	52,596	0.00%
2023/08/04	2	46.28	0	0.00	46.50	2	52,100	0.00%
2023/08/02	8	46.82	5	47.24	46.65	3	51,910	0.01%
2023/08/01	1	47.10	1	47.05	47.00	0	51,793	0.00%
2023/07/31	3	47.03	10	46.89	47.00	-7	51,742	-0.01%
2023/07/28	8	46.75	7	46.94	47.05	1	51,299	0.00%
2023/07/27	3.4	46.26	18	45.95	46.15	-14.6	50,951	-0.03%
2023/07/26	25.4	45.48	20	45.34	45.10	5.4	50,457	0.01%
2023/07/25	2	45.70	18	45.52	45.65	-16	50,792	-0.03%
2023/07/24	13	45.42	6	45.23	45.05	7	51,237	0.01%
2023/07/21	35.3	44.95	5	45.12	45.20	30.3	51,512	0.06%
2023/07/20	49.3	46.37	2	46.13	46.10	47.3	50,891	0.09%
2023/07/19	47	47.80	12.1	47.92	47.50	34.9	50,217	0.07%
2023/07/18	5	48.36	4.4	48.24	48.20	0.6	50,068	0.00%
2023/07/17	14	48.14	3.8	48.42	48.45	10.2	50,269	0.02%
2023/07/14	2	48.38	2	48.25	48.25	0	50,198	0.00%
2023/07/13	58.1	47.95	7	47.89	47.50	51.1	49,948	0.10%
2023/07/12	41.4	47.67	3	47.70	47.75	38.4	49,589	0.08%
2023/07/11	3	48.25	5	48.27	48.50	-2	49,285	0.00%
2023/07/10	16.1	48.53	15	48.10	48.10	1.1	49,409	0.00%
2023/07/07	18	48.18	12	48.39	48.35	6	49,440	0.01%
2023/07/06	9	48.29	2.5	48.39	48.15	6.5	49,485	0.01%
2023/07/05	4.1	48.52	0	0.00	48.35	4.1	49,102	0.01%
2023/07/03	22.4	48.53	2	48.30	48.25	20.4	48,882	0.04%
2023/06/30	7	48.22	4	48.36	48.50	3	48,650	0.01%
2023/06/29	31.7	48.73	0	0.00	48.50	31.7	48,579	0.07%
2023/06/28	9	49.29	3.2	49.28	49.10	5.8	48,786	0.01%
2023/06/27	25	49.39	9	49.71	49.05	16	49,055	0.03%
2023/06/26	23.2	53.37	9	53.42	53.30	14.2	47,546	0.03%
2023/06/21	5	53.32	2	53.20	53.90	3	46,775	0.01%
2023/06/20	1	53.80	2	53.70	53.70	-1	46,307	0.00%
2023/06/19	0	0.00	6	54.13	53.80	-6	46,071	-0.01%
2023/06/16	17.2	53.72	39	53.74	54.50	-21.8	46,110	-0.05%
2023/06/15	20	54.40	20.7	54.14	54.50	-0.7	45,776	0.00%
2023/06/14	3.4	53.42	38.3	53.47	53.50	-34.9	46,053	-0.08%
2023/06/13	5.6	53.05	18	53.14	53.20	-12.4	45,842	-0.03%
2023/06/12	4	52.25	32	52.41	52.60	-28	45,704	-0.06%
2023/06/09	18	52.08	34.1	51.95	52.30	-16.1	46,070	-0.03%
2023/06/08	17	51.55	51	51.58	51.50	-34	46,038	-0.07%
2023/06/07	3	51.40	11.1	51.41	51.30	-8.1	46,155	-0.02%
2023/06/06	5	50.54	0	0.00	50.50	5	47,160	0.01%
2023/06/05	6	51.13	4	51.03	50.90	2	47,397	0.00%
2023/06/02	2.1	50.77	7	51.24	51.40	-4.9	47,651	-0.01%
2023/06/01	25	50.56	0	0.00	50.80	25	47,768	0.05%
2023/05/31	7	51.80	12.2	51.51	51.80	-5.2	47,455	-0.01%
2023/05/30	16	51.55	52.1	51.20	51.60	-36.1	46,410	-0.08%
2023/05/29	43	51.67	43	51.47	51.20	0	47,045	0.00%
2023/05/26	46.2	49.88	81	50.09	50.40	-34.8	46,757	-0.07%
2023/05/25	4	48.84	15	48.82	48.90	-11	45,807	-0.02%
2023/05/24	6	49.03	0	0.00	49.15	6	45,945	0.01%
2023/05/23	11	49.02	0	0.00	48.90	11	45,974	0.02%
2023/05/22	45.2	48.78	0	0.00	48.90	45.2	46,090	0.10%
2023/05/19	1.1	49.85	4	50.08	50.00	-2.9	45,463	-0.01%
2023/05/18	11	50.16	19	49.90	50.20	-8	45,500	-0.02%
2023/05/17	3.1	48.85	3.1	49.15	49.25	0	45,719	0.00%
2023/05/15	9.2	48.24	0	0.00	48.10	9.2	45,954	0.02%
2023/05/12	0	0.00	1	49.40	48.70	-1	46,241	0.00%
2023/05/11	0	0.00	1	49.40	49.20	-1	46,538	0.00%
2023/05/10	6	49.43	0	0.00	49.45	6	47,649	0.01%
2023/05/09	5	49.90	3	49.97	49.95	2	48,103	0.00%
2023/05/08	15	50.07	15	50.10	50.00	0	48,795	0.00%
2023/05/05	2	49.75	0	0.00	49.60	2	49,380	0.00%
2023/05/04	8.1	49.58	5	49.65	49.65	3.1	50,924	0.01%
2023/05/03	21	49.77	10	49.90	49.95	11	52,390	0.02%
2023/05/02	0	0.00	17	49.81	49.85	-17	54,196	-0.03%
2023/04/28	1	49.25	3.1	49.48	49.10	-2.1	58,002	0.00%
2023/04/27	5	48.65	9	48.92	48.85	-4	59,081	-0.01%
2023/04/26	16.3	48.05	0	0.00	48.40	16.3	59,163	0.03%
2023/04/25	35.3	48.83	4	48.68	48.50	31.3	59,177	0.05%
2023/04/24	9.2	49.60	0	0.00	49.60	9.2	59,153	0.02%
2023/04/21	7.1	50.58	11	50.70	50.10	-4	59,515	-0.01%
2023/04/20	8	51.06	1	50.60	50.70	7	60,371	0.01%
2023/04/19	20.3	51.37	0	0.00	51.20	20.3	61,721	0.03%
2023/04/18	10	52.10	54	52.58	52.10	-44	61,911	-0.07%
2023/04/17	14	51.86	4	51.68	52.00	10	61,725	0.02%
2023/04/14	11.1	51.84	10	51.30	51.30	1.1	61,602	0.00%
2023/04/13	6	51.65	2	52.10	51.60	4	61,446	0.01%
2023/04/12	2.1	52.29	21.5	52.03	52.10	-19.5	61,319	-0.03%
2023/04/11	21.1	51.60	20	51.76	51.60	1.1	61,273	0.00%
2023/04/10	15	52.40	15	52.20	52.10	0	61,424	0.00%
2023/04/07	13	52.40	0	0.00	52.40	13	61,520	0.02%
2023/04/06	4	52.40	13	52.45	52.80	-9	61,606	-0.01%
2023/03/31	13	52.80	23.2	52.80	52.90	-10.2	61,721	-0.02%
2023/03/30	0	0.00	1	52.10	52.10	-1	61,947	0.00%
2023/03/29	16.2	51.63	27	52.12	51.50	-10.8	62,236	-0.02%
2023/03/28	23.3	52.29	2	52.30	52.20	21.3	62,542	0.03%
2023/03/27	3.2	52.55	3.5	52.69	53.00	-0.3	63,106	0.00%
2023/03/24	3	52.97	20	53.11	53.10	-17	64,133	-0.03%
2023/03/23	21.6	52.95	3	53.07	53.30	18.6	64,055	0.03%
2023/03/22	21.3	53.23	50	53.33	53.50	-28.7	63,972	-0.04%
2023/03/21	36.7	53.00	21	52.81	52.80	15.7	64,010	0.02%
2023/03/20	24	53.25	58.8	53.21	53.20	-34.8	63,684	-0.05%
2023/03/17	44.3	52.95	64	52.88	53.20	-19.7	63,549	-0.03%
2023/03/16	1	52.00	14.3	51.93	52.00	-13.3	63,275	-0.02%
2023/03/15	18	52.05	69	51.75	51.70	-51	63,887	-0.08%
2023/03/14	28.1	51.24	9.1	51.42	50.70	19	63,660	0.03%
2023/03/13	22.5	52.07	20	51.90	52.50	2.5	63,199	0.00%
2023/03/10	17.1	51.85	14	51.98	52.00	3.1	63,256	0.00%
2023/03/09	23	52.97	50	52.82	52.50	-27	63,730	-0.04%
2023/03/08	1	51.90	11	51.80	52.10	-10	63,064	-0.02%
2023/03/07	15	51.48	17.2	51.51	51.60	-2.2	63,213	0.00%
2023/03/06	14.2	51.76	9	51.87	51.90	5.2	63,796	0.01%
2023/03/03	5.1	51.40	11	51.35	51.30	-6	63,470	-0.01%
2023/03/02	15.8	50.99	1	51.00	50.70	14.8	63,498	0.02%
2023/03/01	17.5	50.99	50	50.95	51.30	-32.5	63,593	-0.05%
2023/02/24	10.5	50.22	15	50.55	49.95	-4.5	63,125	-0.01%
2023/02/23	14	50.18	8	50.19	50.20	6	62,749	0.01%
2023/02/22	13	49.53	3	49.55	49.55	10	62,829	0.02%
2023/02/21	0.2	50.50	1.9	50.52	50.60	-1.7	63,543	0.00%
2023/02/20	1	50.20	9	50.52	50.50	-8	65,229	-0.01%
2023/02/17	10	49.84	5	49.88	50.00	5	67,684	0.01%
2023/02/16	13.2	50.13	19	50.34	50.10	-5.8	69,167	-0.01%
2023/02/15	4.3	49.85	2	50.10	49.90	2.3	71,420	0.00%
2023/02/14	10.6	50.57	21	50.30	50.40	-10.4	71,578	-0.01%
2023/02/13	53.1	49.83	31.2	49.53	49.75	21.9	72,621	0.03%
2023/02/10	17.1	50.44	32.9	50.77	50.80	-15.8	72,705	-0.02%
2023/02/09	12.2	50.09	32.2	50.54	50.50	-20	72,930	-0.03%
2023/02/08	17.3	49.89	69.5	50.34	50.50	-52.2	72,529	-0.07%
2023/02/07	16.2	48.87	15	48.88	49.15	1.2	71,599	0.00%
2023/02/06	37.5	49.52	8.3	49.43	49.05	29.2	71,350	0.04%
2023/02/03	17.1	50.06	32	50.08	50.10	-14.9	70,869	-0.02%
2023/02/02	24.5	50.15	56.1	50.23	50.40	-31.6	70,674	-0.04%
2023/02/01	53	49.16	127	49.25	49.25	-74	69,674	-0.11%	大賣/
2023/01/31	20.2	48.17	37.3	48.69	48.80	-17.1	69,277	-0.02%
2023/01/30	10.2	48.12	112.5	48.05	48.80	-102.3	68,718	-0.15%	大賣/鉅額交易
2023/01/17	54	45.26	88	45.57	45.95	-34	65,912	-0.05%
2023/01/16	17	44.98	8.5	45.05	44.90	8.5	65,567	0.01%
2023/01/13	23	45.56	65	45.47	45.40	-42	65,969	-0.06%
2023/01/12	28	45.21	36.2	45.08	45.15	-8.2	66,748	-0.01%
2023/01/11	0	0.00	27	45.15	45.15	-27	66,958	-0.04%
2023/01/10	36	44.64	57	44.82	45.00	-21	66,886	-0.03%
2023/01/09	17	44.11	31.2	44.14	44.50	-14.2	66,611	-0.02%
2023/01/06	21	41.73	28	42.00	42.40	-7	66,566	-0.01%
2023/01/05	0	0.00	15	41.46	41.25	-15	66,827	-0.02%
2023/01/04	0.1	41.55	0	0.00	41.05	0.1	67,740	0.00%
2023/01/03	12	40.52	26	41.22	41.40	-14	68,970	-0.02%
2022/12/30	17	41.21	16	40.85	40.70	1	69,173	0.00%
2022/12/29	11	40.65	1	40.70	40.75	10	69,611	0.01%
2022/12/28	20	41.07	3	41.05	40.80	17	70,633	0.02%
2022/12/27	15	42.13	10	41.95	41.85	5	71,055	0.01%
2022/12/26	10	41.80	4	41.85	41.90	6	71,628	0.01%
2022/12/23	9.1	41.91	14	41.85	41.95	-4.9	72,605	-0.01%
2022/12/22	0	0.00	25	42.90	42.85	-25	72,816	-0.03%
2022/12/21	10	41.95	11	42.18	42.00	-1	73,160	0.00%
2022/12/20	19	42.44	9	42.43	41.85	10	72,984	0.01%
2022/12/19	36	43.22	1	42.95	42.95	35	72,774	0.05%
2022/12/16	29	43.28	23	43.87	44.30	6	72,147	0.01%
2022/12/15	3	44.08	5	44.14	44.25	-2	71,487	0.00%
2022/12/14	3	44.40	23	44.29	44.45	-20	71,689	-0.03%
2022/12/13	8	43.96	2	44.00	43.80	6	71,500	0.01%
2022/12/12	26	43.42	8	43.29	43.50	18	71,117	0.03%
2022/12/09	13	43.37	36	43.58	43.50	-23	71,659	-0.03%
2022/12/08	53	42.64	4	42.99	42.50	49	71,457	0.07%
2022/12/07	35	43.95	1	43.95	43.65	34	71,083	0.05%
2022/12/06	16	45.06	18	44.57	44.50	-2	70,474	0.00%
2022/12/05	25	45.73	7	45.76	45.40	18	70,948	0.03%
2022/12/02	3	45.18	3	45.53	45.50	0	71,065	0.00%
2022/12/01	23.1	46.30	25	45.96	45.60	-1.9	71,111	0.00%
2022/11/30	20	45.45	13	45.13	45.80	7	70,516	0.01%
2022/11/29	11	44.33	23	44.11	44.65	-12	70,966	-0.02%
2022/11/28	18	44.59	9.2	44.65	44.40	8.8	70,825	0.01%
2022/11/25	5	45.87	16	45.89	45.80	-11	70,190	-0.02%
2022/11/24	27	45.93	33	46.09	46.20	-6	70,411	-0.01%
2022/11/23	20	46.31	20	46.30	46.10	0	70,364	0.00%
2022/11/22	8	45.95	13.2	45.86	46.10	-5.2	70,899	-0.01%
2022/11/21	4	45.88	15	45.88	45.65	-11	70,507	-0.02%
2022/11/18	28	45.93	14	46.05	45.60	14	70,432	0.02%
2022/11/17	8	44.71	28.2	44.63	45.60	-20.2	69,792	-0.03%
2022/11/16	105	46.19	54	45.32	45.25	51	69,233	0.07%	大買/
2022/11/15	43.1	46.22	105	45.93	46.60	-61.9	67,956	-0.09%	大賣/
2022/11/14	35.1	44.63	35.6	44.63	44.90	-0.5	65,288	0.00%
2022/11/11	15	44.18	91.6	44.32	44.00	-76.6	63,764	-0.12%
2022/11/10	12.1	41.30	8	41.45	41.65	4.1	61,345	0.01%
2022/11/09	9	41.01	94.2	41.08	41.45	-85.2	61,188	-0.14%
2022/11/08	19	40.22	17	40.21	40.15	2	60,949	0.00%
2022/11/07	12	39.88	25	40.00	40.05	-13	61,076	-0.02%
2022/11/04	5	38.73	10	38.87	38.90	-5	61,185	-0.01%
2022/11/03	6	38.94	5	38.96	39.00	1	61,675	0.00%
2022/11/02	1	39.20	5.1	39.30	39.35	-4.1	62,032	-0.01%
2022/11/01	5	38.95	5.2	39.09	39.05	-0.2	62,539	0.00%
2022/10/31	18	39.09	17	39.13	39.10	1	64,566	0.00%
2022/10/28	6	38.53	1	38.55	38.30	5	64,934	0.01%
2022/10/27	6	38.23	8	38.83	39.25	-2	64,783	0.00%
2022/10/26	71.3	38.66	20	38.26	38.10	51.3	64,467	0.08%
2022/10/25	15.2	39.66	32	39.78	39.45	-16.8	63,463	-0.03%
2022/10/24	17.8	39.92	51	40.54	39.40	-33.2	63,758	-0.05%
2022/10/21	7	39.45	23	39.50	39.05	-16	64,517	-0.02%
2022/10/20	4	37.76	15	38.78	39.50	-11	64,802	-0.02%
2022/10/19	14	38.41	15	38.50	38.20	-1	65,570	0.00%
2022/10/18	28.2	38.40	33	38.37	38.25	-4.8	66,109	-0.01%
2022/10/17	31	37.35	18	37.74	37.75	13	66,884	0.02%
2022/10/14	44	38.41	31	38.38	38.70	13	67,924	0.02%
2022/10/13	19	36.55	20	36.49	36.40	-1	67,231	0.00%
2022/10/12	5	35.64	14	36.25	36.70	-9	66,889	-0.01%
2022/10/11	30	35.78	10	35.41	35.40	20	67,061	0.03%
2022/10/07	11	38.23	5	38.10	38.05	6	66,992	0.01%
2022/10/06	0	0.00	16	38.68	38.95	-16	67,981	-0.02%
2022/10/05	81	38.92	82	38.63	38.30	-1	68,905	0.00%
2022/10/04	9	36.82	26	37.03	37.70	-17	69,360	-0.02%
2022/10/03	16.6	35.37	2	35.35	35.35	14.6	69,391	0.02%
2022/09/30	22	35.46	12	35.48	35.75	10	70,286	0.01%
2022/09/29	11.1	36.49	12	36.79	36.55	-0.9	71,755	0.00%
2022/09/28	9	36.43	18	36.45	36.20	-9	72,673	-0.01%
2022/09/27	19	37.17	9.2	37.28	37.30	9.8	72,864	0.01%
2022/09/26	23	37.22	23	37.31	36.85	0	73,987	0.00%
2022/09/23	20	38.61	3	38.32	38.30	17	75,116	0.02%
2022/09/22	46	38.80	5	38.75	38.75	41	76,345	0.05%
2022/09/21	28.3	39.53	6	39.48	39.60	22.3	76,558	0.03%
2022/09/20	2	39.98	18	40.04	40.15	-16	76,660	-0.02%
2022/09/19	2	39.78	6	39.94	39.95	-4	77,520	-0.01%
2022/09/16	3	40.07	3	40.12	39.95	0	78,625	0.00%
2022/09/15	14	40.34	13	40.42	40.40	1	81,067	0.00%
2022/09/14	10	39.96	12	39.96	40.15	-2	83,675	0.00%
2022/09/13	17	40.64	25	40.71	40.75	-8	84,943	-0.01%
2022/09/12	21.2	40.25	28	40.44	40.15	-6.9	86,336	-0.01%
2022/09/08	32	39.44	27	39.38	39.30	5	87,719	0.01%
2022/09/07	22	39.40	18	39.64	39.20	4	88,067	0.00%
2022/09/06	6	39.88	3	39.92	39.95	3	88,113	0.00%
2022/09/05	24.1	39.54	16	39.75	39.80	8.1	88,579	0.01%
2022/09/02	3	40.73	4.2	40.54	40.50	-1.2	88,449	0.00%
2022/09/01	6.2	40.28	2	40.50	40.45	4.2	88,335	0.00%
2022/08/31	4	40.58	9	40.87	41.10	-5	88,321	-0.01%
2022/08/30	8	40.29	5.4	40.29	40.40	2.6	88,719	0.00%
2022/08/29	22.3	39.73	24	39.94	39.95	-1.7	89,126	0.00%
2022/08/26	21	41.77	17.2	41.56	41.30	3.8	89,332	0.00%
2022/08/25	16	41.31	12.5	41.45	41.40	3.5	89,453	0.00%
2022/08/24	4.1	41.09	3.5	41.06	40.90	0.6	89,728	0.00%
2022/08/23	15.2	40.91	6	40.88	40.80	9.2	90,635	0.01%
2022/08/22	17.4	42.05	2	42.03	41.85	15.4	90,560	0.02%
2022/08/19	4.2	42.82	9.1	42.92	43.00	-5	90,409	-0.01%
2022/08/18	31.6	42.21	16	42.18	42.50	15.6	90,486	0.02%
2022/08/17	14.4	42.91	8.1	42.81	42.85	6.3	90,822	0.01%
2022/08/16	26.1	43.10	11	43.06	43.05	15.1	91,227	0.02%
2022/08/15	21	43.25	38.5	43.25	43.50	-17.5	91,178	-0.02%
2022/08/12	20	42.19	27.5	42.36	42.35	-7.5	90,654	-0.01%
2022/08/11	15.3	41.67	54	41.71	41.70	-38.8	90,916	-0.04%
2022/08/10	15	40.24	3	40.35	40.30	12	91,136	0.01%
2022/08/09	20.1	40.90	11.2	41.05	41.05	8.9	91,634	0.01%
2022/08/08	15.5	41.25	19.1	41.33	41.05	-3.6	92,554	0.00%
2022/08/05	49.2	41.41	102.2	41.70	42.15	-53.1	92,613	-0.06%	大賣/
2022/08/04	27.6	39.83	36.3	39.98	40.00	-8.7	91,184	-0.01%
2022/08/03	10	39.15	16	39.15	39.30	-6	91,270	-0.01%
2022/08/02	20.4	39.15	21	39.10	39.10	-0.6	91,943	0.00%
2022/08/01	22.1	39.98	28	39.90	40.30	-5.9	91,812	-0.01%
2022/07/29	18	39.90	98.2	39.66	40.15	-80.2	92,473	-0.09%
2022/07/28	114.1	40.03	34.2	39.34	38.80	79.9	92,385	0.09%	大買/
2022/07/27	20.2	38.75	21	39.03	39.45	-0.8	90,963	0.00%
2022/07/26	88.5	38.93	32	38.55	38.60	56.5	90,552	0.06%
2022/07/25	22.2	40.71	6	40.66	40.50	16.2	90,980	0.02%
2022/07/22	69.1	42.33	21	42.22	42.45	48.1	93,192	0.05%
2022/07/21	9.2	41.70	38.1	42.03	42.80	-28.9	93,101	-0.03%
2022/07/20	20	40.75	29.2	40.79	40.75	-9.2	91,669	-0.01%
2022/07/19	19.1	39.79	4	39.89	39.90	15.1	92,241	0.02%
2022/07/18	12.1	39.85	36	39.91	40.00	-23.9	92,149	-0.03%
2022/07/15	6	38.93	18	38.95	38.95	-12	91,532	-0.01%
2022/07/14	12	38.14	8	38.34	38.80	4	91,037	0.00%
2022/07/13	20	38.42	8	38.29	38.05	12	90,434	0.01%
2022/07/12	78.1	37.39	76	36.97	36.75	2.1	89,725	0.00%
2022/07/11	42	39.09	31	38.62	38.60	11	89,168	0.01%
2022/07/08	72.1	40.22	53	39.83	39.70	19.1	88,916	0.02%
2022/07/07	18.1	38.50	55	38.95	39.85	-36.9	88,585	-0.04%
2022/07/06	21.1	37.83	8	37.79	37.15	13.1	88,243	0.01%
2022/07/05	18	38.56	17	38.88	38.90	1	89,430	0.00%
2022/07/04	22.1	37.94	18	37.96	38.15	4.1	89,550	0.00%
2022/07/01	40.1	38.98	25	38.93	38.05	15.1	89,547	0.02%
2022/06/30	30.1	39.48	27	39.48	39.15	3.1	89,460	0.00%
2022/06/29	13	40.96	7	40.92	40.90	6	88,865	0.01%
2022/06/28	5	42.31	1	42.25	41.85	4	88,530	0.00%
2022/06/27	19	42.59	91	42.82	42.90	-72	88,711	-0.08%
2022/06/24	15	42.00	14	42.22	41.60	1	87,878	0.00%
2022/06/23	72.3	42.40	23	42.41	42.00	49.3	86,915	0.06%
2022/06/22	175.3	45.23	51	45.15	44.10	124.3	84,205	0.15%	大買/鉅額交易
2022/06/21	38	48.27	33.3	48.60	49.30	4.7	81,708	0.01%
2022/06/20	34.1	48.19	26	48.45	48.05	8.1	80,592	0.01%
2022/06/17	30	47.57	7.1	47.85	47.65	22.9	79,352	0.03%
2022/06/16	20.3	49.69	25	50.25	49.10	-4.7	77,670	-0.01%
2022/06/15	4	49.84	2	50.25	49.65	2	77,684	0.00%
2022/06/14	20	49.26	26	49.23	49.60	-6	78,463	-0.01%
2022/06/13	31	50.09	3	50.13	50.00	28	78,730	0.04%
2022/06/10	9	51.17	3	51.50	51.20	6	79,342	0.01%
2022/06/09	10	51.89	8	51.95	51.80	2	79,621	0.00%
2022/06/08	46	52.43	40	52.36	52.40	6	79,745	0.01%
2022/06/07	7	51.59	20	51.48	51.70	-13	80,178	-0.02%
2022/06/06	43	51.70	47.1	51.62	52.00	-4.1	80,800	-0.01%
2022/06/02	5	50.76	16	50.81	50.70	-11	82,277	-0.01%
2022/06/01	18	51.37	20	51.46	51.20	-2	83,240	0.00%
2022/05/31	8.1	51.12	36.1	51.20	51.40	-28	83,107	-0.03%
2022/05/30	43	50.82	45	50.90	51.00	-2	82,373	0.00%
2022/05/27	11	50.05	33	50.00	50.20	-22	82,395	-0.03%
2022/05/26	11	49.65	11	49.81	49.40	0	83,611	0.00%
2022/05/25	6	49.18	4	48.83	49.35	2	84,752	0.00%
2022/05/24	26.1	49.73	20	49.37	49.00	6.1	85,590	0.01%
2022/05/23	27	50.54	5.2	50.85	50.30	21.8	85,351	0.03%
2022/05/20	2	50.80	4	50.78	50.70	-2	86,363	0.00%
2022/05/19	15	49.92	12	50.45	50.80	3	86,734	0.00%
2022/05/18	42	51.01	45	51.13	50.90	-3	86,647	0.00%
2022/05/17	16	50.06	22.1	50.15	50.10	-6.1	86,184	-0.01%
2022/05/16	18	49.81	31	49.74	49.45	-13	86,198	-0.02%
2022/05/13	10	48.62	39.6	48.77	48.85	-29.6	85,992	-0.03%
2022/05/12	35	48.11	38	48.27	47.80	-3	87,419	0.00%
2022/05/11	93	48.54	87	48.70	48.65	6	87,657	0.01%
2022/05/10	11	47.75	30	48.25	48.90	-19	88,248	-0.02%
2022/05/09	13.2	48.38	32	48.32	47.90	-18.8	88,567	-0.02%
2022/05/06	14	48.03	44	48.20	48.55	-30	89,932	-0.03%
2022/05/05	86	49.21	41	49.25	49.10	45	93,602	0.05%
2022/05/04	33	47.56	51	47.77	48.30	-18	98,533	-0.02%
2022/05/03	50.2	47.84	36	47.29	47.25	14.2	99,622	0.01%
2022/04/29	190.2	48.93	170	48.20	47.80	20.2	99,961	0.02%	大買/大賣/
2022/04/28	58	47.79	108.2	47.75	48.50	-50.2	98,239	-0.05%	大賣/
2022/04/27	34.3	43.88	25	43.94	44.40	9.3	95,338	0.01%
2022/04/26	17	45.84	17	45.65	45.75	0	94,848	0.00%
2022/04/25	53.3	45.82	13	45.55	45.50	40.3	95,604	0.04%
2022/04/22	4	47.39	14	47.49	47.65	-10	96,363	-0.01%
2022/04/21	5	48.03	16	48.06	48.05	-11	97,160	-0.01%
2022/04/20	8.1	47.49	28.2	47.37	47.65	-20.1	98,134	-0.02%
2022/04/19	10.2	46.91	7	46.84	46.65	3.2	98,307	0.00%
2022/04/18	88.7	46.40	51	46.20	46.20	37.7	97,878	0.04%
2022/04/15	99.3	47.15	75	47.05	47.05	24.3	98,290	0.02%
2022/04/14	21.1	48.59	27	48.49	48.25	-5.9	98,468	-0.01%
2022/04/13	63.1	48.23	9	48.34	48.50	54.1	98,752	0.05%
2022/04/12	152	47.66	150	47.30	47.30	2	98,609	0.00%	大買/大賣/
2022/04/11	169.7	48.61	113	48.26	48.20	56.7	98,012	0.06%	大買/大賣/
2022/04/08	33.3	50.09	0	0.00	50.00	33.3	97,134	0.03%
2022/04/07	50.6	50.19	5	50.12	50.00	45.6	96,408	0.05%
2022/04/06	77.4	51.11	2	50.90	51.10	75.4	95,398	0.08%
2022/04/01	44.4	52.70	7	52.81	52.90	37.4	94,556	0.04%
2022/03/31	13	53.95	7	53.93	54.00	6	93,922	0.01%
2022/03/30	5	54.24	21	54.25	54.50	-16	94,372	-0.02%
2022/03/29	3.2	53.79	5	53.68	53.70	-1.8	94,424	0.00%
2022/03/28	3	53.40	27	53.24	53.60	-24	95,144	-0.03%
2022/03/25	25	53.41	9	53.33	53.30	16	95,747	0.02%
2022/03/24	28	53.06	2	53.00	53.20	26	96,111	0.03%
2022/03/23	30	53.80	36	53.79	53.80	-6	96,730	-0.01%
2022/03/22	6	53.22	9	53.44	53.50	-3	97,970	0.00%
2022/03/21	18	53.43	42	53.41	53.50	-24	98,729	-0.02%
2022/03/18	13.5	52.69	23.2	52.80	52.80	-9.7	99,612	-0.01%
2022/03/17	20	52.53	45.4	52.50	52.60	-25.4	100,265	-0.03%
2022/03/16	34.3	50.72	19.1	50.48	50.80	15.2	100,993	0.02%
2022/03/15	51.1	50.82	8.1	51.11	50.40	43	104,354	0.04%
2022/03/14	33.1	52.38	1.1	53.00	52.50	32	104,810	0.03%
2022/03/11	25.1	52.56	5.6	52.58	52.50	19.6	106,404	0.02%
2022/03/10	20	53.24	35	53.20	52.80	-15	107,873	-0.01%
2022/03/09	19.1	51.11	53	51.52	51.80	-33.9	109,326	-0.03%
2022/03/08	113.7	50.53	62	49.75	49.70	51.7	112,854	0.05%	大買/
2022/03/07	79.4	51.67	46.1	51.60	51.60	33.3	114,389	0.03%
2022/03/04	11.1	53.42	9	53.48	53.40	2.1	117,232	0.00%
2022/03/03	66	54.09	70	54.19	54.20	-4	118,331	0.00%
2022/03/02	19	53.42	9	53.70	53.60	10	120,587	0.01%
2022/03/01	7	54.07	40.3	53.79	54.10	-33.3	120,752	-0.03%
2022/02/25	27.1	52.39	38.3	52.79	52.10	-11.2	120,352	-0.01%
2022/02/24	69.1	52.28	9.5	52.30	51.80	59.6	120,837	0.05%
2022/02/23	24	53.12	11.9	53.36	53.60	12.1	121,597	0.01%
2022/02/22	42.4	52.83	21	52.92	52.80	21.4	126,806	0.02%
2022/02/21	32.1	53.82	4	53.83	53.80	28.1	126,322	0.02%
2022/02/18	68	53.63	32	53.70	53.70	36	126,895	0.03%
2022/02/17	15.2	54.44	17	54.51	54.40	-1.9	126,777	0.00%
2022/02/16	10.1	54.35	21	54.42	54.10	-10.9	126,890	-0.01%
2022/02/15	36.1	53.64	33	53.88	53.50	3.1	127,190	0.00%
2022/02/14	183.1	53.45	166	53.38	53.00	17.1	127,322	0.01%	大買/大賣/
2022/02/11	25	55.45	4	55.68	55.40	21	126,776	0.02%
2022/02/10	29.3	55.81	28	56.13	55.80	1.3	129,190	0.00%
2022/02/09	27.1	56.03	41	56.04	56.00	-13.9	130,748	-0.01%
2022/02/08	134	55.00	96	55.59	55.40	38	132,126	0.03%	大買/
2022/02/07	114.8	54.86	70.3	54.50	54.50	44.6	130,968	0.03%	大買/
2022/01/26	223.8	57.51	72	57.47	57.30	151.8	127,475	0.12%	大買/鉅額交易
2022/01/25	53	61.66	9	61.68	61.50	44	124,078	0.04%
2022/01/24	34	61.96	17	62.16	62.60	17	124,167	0.01%
2022/01/21	78.1	62.87	18	62.85	62.80	60.1	126,229	0.05%
2022/01/20	7	63.44	14	63.32	63.50	-7	129,388	-0.01%
2022/01/19	33.2	63.04	8	62.94	62.80	25.2	131,783	0.02%
2022/01/18	28.2	64.39	24	64.58	63.80	4.2	133,513	0.00%
2022/01/17	42	63.98	51	63.73	64.30	-9	133,934	-0.01%
2022/01/14	57	62.58	27	62.71	62.70	30	133,076	0.02%
2022/01/13	13	63.06	34.1	63.04	63.30	-21.1	133,727	-0.02%
2022/01/12	58.2	62.16	12	62.03	61.90	46.2	134,300	0.03%
2022/01/11	19	62.23	27.5	61.93	62.10	-8.5	134,797	-0.01%
2022/01/10	29.1	62.00	22	62.05	62.10	7.1	136,056	0.01%
2022/01/07	54	62.97	39	62.99	62.60	15	138,016	0.01%
2022/01/06	41	62.54	25	62.52	62.70	16	138,342	0.01%
2022/01/05	44	63.44	36	63.29	63.10	8	140,803	0.01%
2022/01/04	36	63.19	10.5	63.57	63.00	25.5	142,125	0.02%
2022/01/03	63.1	64.00	69.5	63.83	63.40	-6.5	142,150	0.00%
2021/12/30	12.2	64.98	8	65.04	65.00	4.2	142,670	0.00%
2021/12/29	23	64.94	17	65.02	65.00	6	144,067	0.00%
2021/12/28	20	64.96	15	64.93	64.70	5	146,351	0.00%
2021/12/27	9	64.32	26	64.39	64.30	-17	147,205	-0.01%
2021/12/24	21	64.64	32	64.37	64.30	-11	148,817	-0.01%
2021/12/23	43	64.25	28	64.13	63.90	15	149,574	0.01%
2021/12/22	9	63.61	33	63.72	63.70	-24	152,017	-0.02%
2021/12/21	30	62.81	27	63.10	62.90	3	151,982	0.00%
2021/12/20	11.1	62.18	0	0.00	62.20	11.1	152,255	0.01%
2021/12/17	37.4	62.38	13	62.32	62.30	24.4	153,319	0.02%
2021/12/16	26.1	63.50	18	63.43	63.00	8.1	153,838	0.01%
2021/12/15	59.5	62.91	10.1	62.87	62.70	49.4	154,296	0.03%
2021/12/14	26.5	62.05	29	62.11	62.40	-2.5	155,547	0.00%
2021/12/13	68.2	63.26	29.5	63.09	62.80	38.7	156,171	0.02%
2021/12/10	73.5	63.36	27.5	63.19	63.50	46	156,163	0.03%
2021/12/09	154.4	64.82	35.6	64.46	64.00	118.8	156,279	0.08%	大買/鉅額交易
2021/12/08	80.7	67.59	123.4	67.52	66.50	-42.7	154,290	-0.03%	大賣/
2021/12/07	88.2	66.58	88.2	66.73	66.50	0	155,413	0.00%
2021/12/06	160.2	67.41	31	67.35	67.30	129.2	157,496	0.08%	大買/鉅額交易
2021/12/03	40	67.93	108	67.85	68.30	-68	161,427	-0.04%	大賣/
2021/12/02	221.1	67.85	251	67.47	66.70	-30	163,851	-0.02%	大買/大賣/
2021/12/01	78.1	65.83	177.8	65.85	67.00	-99.7	168,400	-0.06%	大賣/
2021/11/30	54.1	64.56	130	64.74	63.70	-75.9	174,492	-0.04%	大賣/
2021/11/29	67	62.04	122	62.19	62.40	-55	176,863	-0.03%	大賣/
2021/11/26	57	63.08	37	63.34	62.50	20	179,329	0.01%
2021/11/25	33	63.16	18	62.73	63.00	15	179,305	0.01%
2021/11/24	50	62.79	24	62.87	63.10	26	181,593	0.01%
2021/11/23	63.3	63.51	32	63.25	63.20	31.3	182,867	0.02%
2021/11/22	59	65.06	116.1	65.00	64.70	-57.1	184,922	-0.03%	大賣/
2021/11/19	341.1	65.15	358.2	65.34	65.10	-17.2	186,137	-0.01%	大買/大賣/
2021/11/18	7	63.13	11	63.28	63.10	-4	182,947	0.00%
2021/11/17	9	62.93	59.1	63.34	63.60	-50.1	184,279	-0.03%
2021/11/16	56	63.24	76	63.44	63.00	-20	184,786	-0.01%
2021/11/15	77.6	63.44	208	63.14	63.40	-130.4	186,481	-0.07%	大賣/鉅額交易
2021/11/12	54	63.26	122	63.25	62.60	-68	188,427	-0.04%	大賣/
2021/11/11	277.6	62.28	11	62.39	62.20	266.6	189,154	0.14%	大買/鉅額交易
2021/11/10	23	63.06	61.2	63.13	63.10	-38.1	189,715	-0.02%
2021/11/09	80.9	63.91	145	63.79	63.10	-64.1	191,332	-0.03%	大賣/
2021/11/08	85.7	61.81	115.6	61.86	62.50	-29.9	190,271	-0.02%	大賣/
2021/11/05	56.2	60.00	99.4	60.07	60.40	-43.2	190,764	-0.02%
2021/11/04	9	58.77	32	58.78	58.60	-23	192,895	-0.01%
2021/11/03	21.1	59.41	58	59.49	59.20	-36.9	195,092	-0.02%
2021/11/02	88.1	59.67	105	59.25	59.00	-16.9	199,333	-0.01%	大賣/
2021/11/01	75.3	57.88	27	57.94	57.60	48.3	204,102	0.02%
2021/10/29	102.1	58.45	34	58.45	58.00	68.1	207,060	0.03%	大買/
2021/10/28	88.3	60.45	64	60.18	59.80	24.3	207,601	0.01%
2021/10/27	68	60.72	47	61.07	61.90	21	208,713	0.01%
2021/10/26	34	60.40	38	60.10	59.80	-4	216,764	0.00%
2021/10/25	26	58.66	25	58.14	59.40	1	221,055	0.00%
2021/10/22	34.1	57.75	72.1	58.23	58.30	-38.1	222,346	-0.02%
2021/10/21	25	57.98	10	58.41	58.00	15	222,596	0.01%
2021/10/20	90	58.75	30	59.33	58.70	60	222,697	0.03%
2021/10/19	40	59.26	43	59.47	59.60	-3	223,659	0.00%
2021/10/18	24.8	58.91	36	59.00	58.40	-11.2	225,815	0.00%
2021/10/15	100.1	59.42	112	59.41	59.10	-11.9	227,165	-0.01%	大賣/
2021/10/14	97.2	56.93	113	56.81	56.70	-15.8	225,464	-0.01%	大賣/
2021/10/13	141.1	57.06	98	56.64	56.40	43.1	225,859	0.02%	大買/
2021/10/12	106.5	58.90	42	58.79	58.50	64.5	226,298	0.03%	大買/
2021/10/08	68.8	61.97	12	61.73	61.10	56.8	226,624	0.03%
2021/10/07	16.5	62.13	24	61.78	62.50	-7.5	226,702	0.00%
2021/10/06	41	60.11	18	60.21	59.90	23	228,538	0.01%
2021/10/05	44	59.59	28	60.00	61.10	16	228,826	0.01%
2021/10/04	49.5	61.71	18	61.72	60.80	31.5	227,513	0.01%
2021/10/01	46.1	62.99	19	63.08	62.60	27.1	226,925	0.01%
2021/09/30	42	63.90	32	63.48	64.00	10	226,314	0.00%
2021/09/29	189.8	63.35	27	63.40	63.00	162.8	226,711	0.07%	大買/鉅額交易
2021/09/28	31	65.52	34	65.45	65.30	-3	227,442	0.00%
2021/09/27	28.5	66.70	17	66.23	66.30	11.5	227,193	0.01%
2021/09/24	56	66.47	73	66.42	67.00	-17	227,197	-0.01%
2021/09/23	83	65.67	149	65.59	65.20	-66	226,613	-0.03%	大賣/
2021/09/22	58	64.08	37	64.45	64.60	21	226,395	0.01%
2021/09/17	45	66.38	27	66.57	65.60	18	224,836	0.01%
2021/09/16	55	66.35	20	66.53	66.20	35	224,081	0.02%
2021/09/15	22	65.95	32	65.89	65.60	-10	224,225	0.00%
2021/09/14	32	66.28	41.1	66.12	66.00	-9.1	225,039	0.00%
2021/09/13	77	67.77	26	67.50	66.80	51	223,865	0.02%
2021/09/10	69	68.08	276.2	67.99	68.20	-207.2	223,169	-0.09%	大賣/鉅額交易
2021/09/09	278.4	67.24	269	67.56	67.50	9.4	221,764	0.00%	大買/大賣/
2021/09/08	295.1	66.85	116	66.59	65.80	179	218,820	0.08%	大買/大賣/鉅額交易
2021/09/07	102	68.39	189.2	68.44	68.20	-87.2	215,053	-0.04%	大買/大賣/
2021/09/06	351.2	70.24	270.3	70.05	69.90	80.9	212,662	0.04%	大買/大賣/
2021/09/03	198	67.90	224.3	68.13	70.00	-26.3	204,593	-0.01%	大買/大賣/
2021/09/02	301	65.58	487.3	65.30	64.00	-186.3	195,999	-0.10%	大買/大賣/鉅額交易
2021/09/01	248	64.09	73.5	63.90	64.10	174.5	192,509	0.09%	大買/鉅額交易
2021/08/31	110.2	62.13	103	62.33	63.10	7.2	189,981	0.00%	大買/大賣/
2021/08/30	16.3	62.44	37.8	62.53	62.80	-21.5	190,031	-0.01%
2021/08/27	26	60.92	49	61.46	61.70	-23	190,944	-0.01%
2021/08/26	91	61.34	125	61.04	61.20	-34	194,441	-0.02%	大賣/
2021/08/25	38.1	59.92	75.9	59.95	60.00	-37.8	192,041	-0.02%
2021/08/24	67.2	59.25	63.3	59.01	58.40	3.9	190,862	0.00%
2021/08/23	60	58.04	89	58.09	58.60	-29	191,231	-0.02%
2021/08/20	43	55.63	49.1	55.90	55.70	-6.1	192,128	0.00%
2021/08/19	58.6	56.14	18.1	56.45	55.50	40.6	192,546	0.02%
2021/08/18	34	56.07	34.4	57.27	58.10	-0.4	193,631	0.00%
2021/08/17	54.1	57.29	59.4	56.84	56.10	-5.2	196,851	0.00%
2021/08/16	47.4	57.12	43.8	57.12	57.10	3.5	196,980	0.00%
2021/08/13	75.8	58.48	81	58.15	57.60	-5.2	197,048	0.00%
2021/08/12	98.2	60.72	59	60.45	60.10	39.2	196,154	0.02%
2021/08/11	73.1	59.66	20.3	60.09	59.90	52.8	196,919	0.03%
2021/08/10	168.8	60.63	135	60.33	59.80	33.8	197,634	0.02%	大買/大賣/
2021/08/09	90	61.96	130	62.16	61.90	-40	196,248	-0.02%	大賣/
2021/08/06	134.1	62.61	111	62.56	62.10	23.1	196,697	0.01%	大買/大賣/
2021/08/05	79.1	62.39	161.7	62.64	63.40	-82.6	196,315	-0.04%	大賣/
2021/08/04	128	60.10	91.4	60.20	60.50	36.6	194,189	0.02%	大買/
2021/08/03	34	58.36	96	58.57	59.40	-62	193,725	-0.03%
2021/08/02	132.2	58.40	159.1	58.38	57.50	-26.9	191,338	-0.01%	大買/大賣/
2021/07/30	162.1	57.74	308.3	57.49	57.80	-146.2	188,495	-0.08%	大買/大賣/鉅額交易
2021/07/29	91	54.50	265.3	54.47	54.60	-174.3	179,878	-0.10%	大賣/鉅額交易
2021/07/28	83.6	51.38	6.1	51.27	51.80	77.5	176,069	0.04%
2021/07/27	32	53.58	17	53.43	53.10	15	178,514	0.01%
2021/07/26	63	54.20	29	53.85	53.70	34	181,917	0.02%
2021/07/23	34	53.19	50	53.47	52.70	-16	187,218	-0.01%
2021/07/22	15.1	51.77	83.1	51.87	52.00	-68	188,632	-0.04%
2021/07/21	60.5	51.68	40	51.25	50.80	20.5	190,095	0.01%
2021/07/20	42.5	52.34	114.3	52.71	52.40	-71.8	195,256	-0.04%	大賣/
2021/07/19	42	52.75	27	52.73	52.60	15	200,696	0.01%
2021/07/16	68.8	53.53	7	53.66	53.70	61.8	203,949	0.03%
2021/07/15	45	54.90	91.6	55.03	55.10	-46.6	201,826	-0.02%
2021/07/14	25.2	54.33	13	54.23	54.00	12.2	200,744	0.01%
2021/07/13	27	54.39	136.1	54.43	53.90	-109.1	201,185	-0.05%	大賣/鉅額交易
2021/07/12	18	53.36	54	53.51	53.20	-36	201,242	-0.02%
2021/07/09	47	52.27	8	52.20	52.20	39	201,357	0.02%
2021/07/08	25	53.39	11	53.38	53.10	14	205,296	0.01%
2021/07/07	9	53.34	5	53.74	53.60	4	210,791	0.00%
2021/07/06	53.1	54.13	40	53.53	53.40	13.1	211,289	0.01%
2021/07/05	116.6	54.09	185.7	54.37	54.40	-69.1	212,427	-0.03%	大買/大賣/
2021/07/02	21.3	52.53	34	52.61	52.60	-12.8	213,850	-0.01%
2021/07/01	26.5	52.47	9	52.49	52.10	17.5	214,474	0.01%
2021/06/30	20.3	53.38	21	53.43	53.10	-0.8	214,764	0.00%
2021/06/29	5	53.34	25.2	53.34	53.00	-20.2	214,644	-0.01%
2021/06/28	21.3	52.58	7	52.67	52.60	14.3	215,960	0.01%
2021/06/25	17.1	53.53	28	53.69	52.90	-10.9	217,559	-0.01%
2021/06/24	39	52.81	41	53.01	53.00	-2	218,122	0.00%
2021/06/23	133	52.57	185.5	52.28	53.00	-52.5	219,329	-0.02%	大買/大賣/
2021/06/22	166.6	51.77	104.5	51.57	51.00	62.1	219,453	0.03%	大買/大賣/
2021/06/21	29	51.37	27	51.10	51.20	2	219,966	0.00%
2021/06/18	49.3	53.09	34	52.74	52.20	15.3	220,846	0.01%
2021/06/17	10.1	52.03	13	52.70	53.30	-2.9	221,630	0.00%
2021/06/16	36.2	52.83	47	53.02	52.40	-10.8	222,989	0.00%
2021/06/15	43.5	53.40	122	53.42	53.70	-78.5	223,236	-0.04%	大賣/
2021/06/11	39	52.31	49	52.04	51.80	-10	222,026	0.00%
2021/06/10	38	51.28	22	51.45	51.50	16	222,244	0.01%
2021/06/09	94.2	50.94	23	51.11	50.70	71.2	221,925	0.03%
2021/06/08	37	52.47	10	52.42	52.20	27	221,461	0.01%
2021/06/07	88	52.36	104	52.42	52.30	-16	223,670	-0.01%	大賣/
2021/06/04	118.2	53.45	31	53.19	53.00	87.2	223,801	0.04%	大買/
2021/06/03	57.1	53.80	127.1	54.18	55.00	-70	223,877	-0.03%	大賣/
2021/06/02	29.2	52.18	36	52.07	52.00	-6.8	221,041	0.00%
2021/06/01	61.1	53.11	111	53.17	52.20	-49.9	224,901	-0.02%	大賣/
2021/05/31	70	53.04	30.1	53.06	53.00	39.9	228,735	0.02%
2021/05/28	38	52.19	54	52.44	52.40	-16	230,090	-0.01%
2021/05/27	20.1	50.83	44	50.69	50.60	-23.9	229,204	-0.01%
2021/05/26	86.1	51.96	59	52.38	51.30	27.1	229,354	0.01%
2021/05/25	79	51.38	129	51.72	51.90	-50	227,199	-0.02%	大賣/
2021/05/24	29	47.78	82	48.05	48.70	-53	223,725	-0.02%
2021/05/21	22.1	47.27	27	47.58	46.95	-4.9	224,496	0.00%
2021/05/20	123	47.04	25.1	46.94	46.50	97.9	225,101	0.04%	大買/
2021/05/19	91.6	48.45	68	48.50	48.30	23.6	225,450	0.01%
2021/05/18	22	47.33	77	47.79	48.30	-55	226,715	-0.02%
2021/05/17	138.2	45.63	160	44.21	43.95	-21.8	227,959	-0.01%	大買/大賣/
2021/05/14	193.9	48.28	97	47.30	46.80	96.9	226,508	0.04%	大買/
2021/05/13	155.3	46.89	155	46.97	47.55	0.3	224,177	0.00%	大買/大賣/
2021/05/12	100.2	46.69	81	46.94	46.35	19.2	221,624	0.01%
2021/05/11	111.5	49.65	7	49.24	49.00	104.5	219,733	0.05%	大買/鉅額交易
2021/05/10	41	52.96	13	53.27	52.50	28	219,044	0.01%
2021/05/07	21.2	53.60	40	53.51	54.00	-18.8	221,613	-0.01%
2021/05/06	55	51.72	14	51.96	51.30	41	226,306	0.02%
2021/05/05	91.8	53.38	74	53.14	51.80	17.8	227,233	0.01%
2021/05/04	99.1	53.69	94	53.65	54.60	5.1	229,142	0.00%
2021/05/03	133.3	53.97	33	54.40	53.00	100.3	228,674	0.04%	大買/
2021/04/29	246.6	57.58	180	57.63	56.70	66.6	230,317	0.03%	大買/大賣/
2021/04/28	142.5	59.85	150	59.89	60.00	-7.5	228,526	0.00%	大買/大賣/
2021/04/27	191	60.92	120	60.96	60.50	71	232,303	0.03%	大買/大賣/
2021/04/26	174	61.00	186.6	60.80	61.80	-12.6	236,109	-0.01%	大買/大賣/
2021/04/23	219.1	56.55	180	56.73	57.00	39.1	230,773	0.02%	大買/大賣/
2021/04/22	55	54.95	139	55.40	54.80	-84	228,997	-0.04%	大賣/
2021/04/21	134	53.58	76	53.65	53.40	58	226,692	0.03%	大買/
2021/04/20	51	54.01	43	54.17	54.10	8	228,949	0.00%
2021/04/19	85.2	54.36	86	54.63	54.60	-0.8	235,189	0.00%
2021/04/16	94.2	54.49	110	54.67	54.00	-15.8	240,137	-0.01%	大賣/
2021/04/15	5	52.60	17	52.56	53.10	-12	241,357	0.00%
2021/04/14	157	52.79	69.2	52.47	52.70	87.8	241,522	0.04%	大買/
2021/04/13	152	55.72	204	56.14	54.40	-52	240,762	-0.02%	大買/大賣/
2021/04/12	13	53.61	36	53.92	53.60	-23	237,050	-0.01%
2021/04/09	43.5	53.89	48	54.17	53.00	-4.5	241,518	0.00%
2021/04/08	74.2	53.69	143.5	53.82	54.00	-69.3	243,006	-0.03%	大賣/
2021/04/07	13.1	51.10	44	51.12	51.50	-30.9	239,782	-0.01%
2021/04/06	39.1	50.94	30	51.16	50.70	9.1	242,246	0.00%
2021/04/01	15	50.66	54	50.57	50.50	-39	244,090	-0.02%
2021/03/31	23	50.34	35	50.77	50.20	-12	244,287	0.00%
2021/03/30	35	49.45	66	50.14	50.60	-31	242,849	-0.01%
2021/03/29	30	49.87	100.1	50.42	49.35	-70.1	242,308	-0.03%
2021/03/26	94	49.84	57	49.79	49.75	37	243,398	0.02%
2021/03/25	45	47.48	69	48.11	48.65	-24	243,884	-0.01%
2021/03/24	16	47.39	17	47.50	47.15	-1	245,038	0.00%
2021/03/23	25	49.10	92	49.00	48.50	-67	246,230	-0.03%
2021/03/22	51	47.11	115	47.77	48.20	-64	247,475	-0.03%	大賣/
2021/03/19	89	46.08	12	46.33	46.05	77	249,146	0.03%
2021/03/18	74	47.73	68	47.89	47.05	6	249,945	0.00%
2021/03/17	40	47.98	12	48.02	48.00	28	253,779	0.01%
2021/03/16	61.1	48.32	77	48.36	48.30	-15.9	259,559	-0.01%
2021/03/15	69	48.27	32	48.35	48.15	37	263,046	0.01%
2021/03/12	113.5	49.48	121.3	49.52	49.10	-7.8	267,717	0.00%	大買/大賣/
2021/03/11	78.3	48.09	107	48.20	48.65	-28.8	273,563	-0.01%	大賣/
2021/03/10	35.8	46.65	61	46.98	46.55	-25.3	277,768	-0.01%
2021/03/09	148	45.58	148	45.75	46.35	0	281,584	0.00%	大買/大賣/
2021/03/08	145.3	47.34	184	47.01	46.10	-38.8	279,964	-0.01%	大買/大賣/
2021/03/05	196.5	47.29	143.8	47.24	47.05	52.7	279,670	0.02%	大買/大賣/
2021/03/04	224	49.76	16.2	50.02	49.05	207.9	280,814	0.07%	大買/鉅額交易
2021/03/03	118.7	51.61	46.9	51.74	51.90	71.8	277,600	0.03%	大買/
2021/03/02	70	53.73	8	54.83	52.70	62	277,265	0.02%
2021/02/26	79	54.51	29	54.70	54.20	50	278,990	0.02%
2021/02/25	55	55.81	73	55.79	55.70	-18	285,862	-0.01%
2021/02/24	70.4	55.27	24	55.25	54.70	46.4	287,486	0.02%
2021/02/23	94.1	55.44	47.1	55.30	55.80	47.1	288,251	0.02%
2021/02/22	106	57.45	60.3	57.10	56.80	45.7	286,113	0.02%	大買/
2021/02/19	45.2	57.42	80	57.31	57.20	-34.9	284,431	-0.01%
2021/02/18	151.8	58.10	101	57.98	58.20	50.8	283,948	0.02%	大買/大賣/
2021/02/17	74	57.45	129	57.20	57.60	-55	282,216	-0.02%	大賣/
2021/02/05	36	52.34	81	52.65	52.90	-45	277,808	-0.02%
2021/02/04	41	51.86	38	51.69	51.90	3	277,255	0.00%
2021/02/03	73	52.24	51	52.08	52.00	22	277,173	0.01%
2021/02/02	19	51.94	94	52.43	52.60	-75	277,054	-0.03%
2021/02/01	62.1	50.26	125.1	50.29	50.80	-63	276,313	-0.02%	大賣/
2021/01/29	210.6	51.18	269	51.96	50.00	-58.5	274,763	-0.02%	大買/大賣/
2021/01/28	296.6	51.54	119	52.08	51.20	177.6	273,768	0.06%	大買/大賣/鉅額交易
2021/01/27	111.2	55.28	184.3	54.85	54.80	-73.1	271,490	-0.03%	大買/大賣/
2021/01/26	208.3	55.86	95	55.27	54.80	113.3	270,399	0.04%	大買/鉅額交易
2021/01/25	389.1	57.43	282.1	57.28	57.20	107	269,975	0.04%	大買/大賣/鉅額交易
2021/01/22	128	55.61	235	56.03	56.50	-107	272,749	-0.04%	大買/大賣/鉅額交易
2021/01/21	73.5	53.45	176.1	53.43	54.00	-102.6	270,443	-0.04%	大賣/鉅額交易
2021/01/20	360.4	53.44	281	52.95	52.10	79.4	267,640	0.03%	大買/大賣/
2021/01/19	141.8	52.62	271	51.56	53.00	-129.2	262,034	-0.05%	大買/大賣/鉅額交易
2021/01/18	78	48.97	32.5	48.75	49.65	45.5	255,978	0.02%
2021/01/15	267	50.62	252	49.76	48.75	15	259,578	0.01%	大買/大賣/
2021/01/14	114	50.38	159	50.04	49.90	-45	261,157	-0.02%	大買/大賣/
2021/01/13	130	50.02	193	49.86	50.00	-63	263,699	-0.02%	大買/大賣/
2021/01/12	397	50.34	360	50.07	48.45	37	261,069	0.01%	大買/大賣/
2021/01/11	155	48.74	129.1	49.36	50.00	25.9	255,158	0.01%	大買/大賣/
2021/01/08	78	47.84	167.7	47.57	47.85	-89.7	251,534	-0.04%	大賣/
2021/01/07	55	46.51	35.1	46.47	46.20	19.9	249,709	0.01%
2021/01/06	142.5	47.29	160	47.29	46.95	-17.5	251,363	-0.01%	大買/大賣/
2021/01/05	45	45.07	70	45.23	46.35	-25	249,911	-0.01%
2021/01/04	186.9	45.14	224	45.57	45.55	-37.1	252,392	-0.01%	大買/大賣/
2020/12/31	242	47.76	81	46.87	47.15	161	256,407	0.06%	大買/鉅額交易
2020/12/30	11	47.65	22.2	47.95	48.30	-11.2	256,667	0.00%
2020/12/29	71	48.07	109	48.43	47.40	-38	257,885	-0.01%	大賣/
2020/12/28	91	47.67	105	47.79	48.60	-14	258,927	-0.01%	大賣/
2020/12/25	96	47.10	59	46.92	46.75	37	262,346	0.01%
2020/12/24	11	46.63	54.3	46.69	46.55	-43.3	269,780	-0.02%
2020/12/23	97	46.39	33	46.30	46.10	64	274,926	0.02%
2020/12/22	130	47.16	246	47.70	45.70	-116	276,172	-0.04%	大買/大賣/鉅額交易
2020/12/21	106	47.08	110	46.73	47.45	-4	277,199	0.00%	大買/大賣/
2020/12/18	214	46.70	248.6	46.85	45.85	-34.6	276,257	-0.01%	大買/大賣/
2020/12/17	81	45.64	41	45.40	46.05	40	274,462	0.01%
2020/12/16	217	45.53	253	45.30	44.90	-36	273,317	-0.01%	大買/大賣/
2020/12/15	81.1	45.27	63.3	45.11	44.00	17.8	271,430	0.01%
2020/12/14	490	45.73	598	45.79	46.15	-108	269,128	-0.04%	大買/大賣/鉅額交易
2020/12/11	255.7	46.93	208.3	46.87	46.10	47.4	270,358	0.02%	大買/大賣/
2020/12/10	182.4	47.78	174	47.70	47.30	8.4	270,192	0.00%	大買/大賣/
2020/12/09	206	49.61	77	49.69	49.90	129	264,897	0.05%	大買/鉅額交易
2020/12/08	294.4	49.85	213	50.10	50.90	81.4	260,861	0.03%	大買/大賣/
2020/12/07	354	49.62	279.7	49.75	50.00	74.3	256,889	0.03%	大買/大賣/
2020/12/04	333	45.95	324	45.92	47.60	9	251,449	0.00%	大買/大賣/
2020/12/03	215	43.39	215.1	43.35	43.30	-0.1	248,519	0.00%	大買/大賣/
2020/12/02	25	41.54	84	41.42	41.45	-59	243,137	-0.02%
2020/12/01	56.8	41.32	52.9	41.36	41.55	3.9	241,576	0.00%
2020/11/30	113	41.29	89	40.96	40.50	24	239,844	0.01%	大買/
2020/11/27	70.5	39.35	30	39.57	39.15	40.5	233,880	0.02%
2020/11/26	51.2	38.27	144	38.83	39.50	-92.8	231,988	-0.04%	大賣/
2020/11/25	86.5	38.62	55.6	38.59	38.45	30.9	229,735	0.01%
2020/11/24	345	38.63	207	38.71	38.15	138	226,439	0.06%	大買/大賣/鉅額交易
2020/11/23	44	35.22	51	35.99	36.35	-7	218,043	0.00%
2020/11/20	33	32.92	209.1	32.89	33.05	-176.1	215,778	-0.08%	大賣/鉅額交易
2020/11/19	17	32.08	4	32.24	32.10	13	213,792	0.01%
2020/11/18	21	32.20	28	32.26	32.35	-7	214,498	0.00%
2020/11/17	82	32.83	36	32.22	32.15	46	215,791	0.02%
2020/11/16	105	32.06	56	32.02	32.20	49	216,462	0.02%	大買/
2020/11/13	28	31.02	10	31.16	31.30	18	215,302	0.01%
2020/11/12	21	31.35	16	31.64	31.10	5	216,126	0.00%
2020/11/11	16	31.15	14	31.25	31.00	2	216,593	0.00%
2020/11/10	72	31.50	24	31.27	31.00	48	217,094	0.02%
2020/11/09	55	31.37	132	31.63	31.80	-77	216,899	-0.04%	大賣/
2020/11/06	70	30.46	42	30.68	30.50	28	217,077	0.01%
2020/11/05	135	30.51	90	30.57	30.55	45	217,005	0.02%	大買/
2020/11/04	129	31.19	177	31.25	31.65	-48	216,595	-0.02%	大買/大賣/
2020/11/03	70	30.03	15	30.20	29.80	55	216,920	0.03%
2020/11/02	98	30.06	298	30.35	29.65	-200	220,328	-0.09%	大賣/鉅額交易
2020/10/30	167	31.60	65	31.40	30.70	102	219,943	0.05%	大買/鉅額交易
2020/10/29	176	32.87	136	32.73	32.95	40	217,143	0.02%	大買/大賣/
2020/10/28	81	33.23	11	33.00	32.65	70	218,541	0.03%
2020/10/27	34	33.26	36.3	32.87	33.50	-2.3	217,825	0.00%
2020/10/26	70.1	33.26	33	33.09	33.00	37	218,924	0.02%
2020/10/23	231	33.16	94	33.41	32.75	137	220,941	0.06%	大買/鉅額交易
2020/10/22	55	32.42	239.1	32.17	33.00	-184.1	224,162	-0.08%	大賣/鉅額交易
2020/10/21	184	32.06	102.1	31.94	31.35	81.9	225,211	0.04%	大買/大賣/
2020/10/20	2	30.90	14	31.00	31.20	-12	228,458	-0.01%
2020/10/19	167	31.21	161	31.32	31.00	6	233,401	0.00%	大買/大賣/
2020/10/16	69	30.98	43	31.03	30.65	26	233,062	0.01%
2020/10/15	70	31.94	108.2	32.09	31.55	-38.2	232,801	-0.02%	大賣/
2020/10/14	105	31.87	234	31.79	32.20	-129	230,771	-0.06%	大買/大賣/鉅額交易
2020/10/13	132	31.47	46	31.52	31.55	86	227,533	0.04%	大買/
2020/10/12	412	32.12	269	32.08	32.05	143	226,270	0.06%	大買/大賣/鉅額交易
2020/10/08	844	30.70	873	31.04	32.20	-29	221,966	-0.01%	大買/大賣/
2020/10/07	427	28.65	469.7	28.88	29.50	-42.7	212,706	-0.02%	大買/大賣/
2020/10/06	60	28.71	14	28.94	28.35	46	209,187	0.02%
2020/10/05	474	29.08	510	28.84	28.70	-36	206,113	-0.02%	大買/大賣/
2020/09/30	495	28.00	534	27.88	28.55	-39	201,557	-0.02%	大買/大賣/
2020/09/29	582	28.34	622.7	28.38	27.50	-40.7	195,034	-0.02%	大買/大賣/
2020/09/28	259	26.78	253.7	27.10	27.50	5.3	187,327	0.00%	大買/大賣/
2020/09/25	88	25.33	44.2	25.43	25.00	43.8	181,466	0.02%
2020/09/24	121.1	26.00	58	26.04	25.95	63.1	178,829	0.04%	大買/
2020/09/23	13.1	25.68	19.5	25.86	26.00	-6.4	174,971	0.00%
2020/09/22	31.3	25.09	35	25.02	25.10	-3.7	172,416	0.00%
2020/09/21	12	25.47	21	25.29	25.15	-9	171,116	-0.01%
2020/09/18	16	25.97	13	26.17	25.80	3	169,782	0.00%
2020/09/17	9	25.67	13	25.52	25.75	-4	168,475	0.00%
2020/09/16	53	26.14	68	26.04	25.70	-15	167,137	-0.01%
2020/09/15	54	24.97	128	25.00	25.30	-74	162,702	-0.05%	大賣/
2020/09/14	4	23.79	22	23.84	23.90	-18	157,334	-0.01%
2020/09/11	10	23.04	252	23.19	23.00	-242	155,903	-0.16%	大賣/鉅額交易
2020/09/10	163	23.91	45	23.66	23.35	118	155,781	0.08%	大買/鉅額交易
2020/09/09	62	23.36	72	23.19	23.70	-10	154,437	-0.01%
2020/09/08	196	23.96	91	23.70	22.70	105	152,349	0.07%	大買/鉅額交易
2020/09/07	5	23.55	29	23.52	23.55	-24	148,508	-0.02%
2020/09/03	26	21.76	23	21.92	21.55	3	148,785	0.00%
2020/09/02	12	21.70	0	0.00	21.70	12	148,690	0.01%
2020/09/01	5	21.50	16	21.68	21.90	-11	149,794	-0.01%
2020/08/31	25	21.31	5	21.65	21.20	20	149,325	0.01%
2020/08/28	2	21.70	1	21.60	21.90	1	148,811	0.00%
2020/08/27	29	21.95	25	22.30	21.95	4	148,737	0.00%
2020/08/26	11	21.79	21	22.17	22.35	-10	148,110	-0.01%
2020/08/25	36	22.18	16	22.16	22.15	20	147,630	0.01%
2020/08/24	26	22.10	213	22.14	22.60	-187	146,745	-0.13%	大賣/鉅額交易
2020/08/21	70	22.40	7	22.21	21.80	63	145,490	0.04%
2020/08/20	60	22.34	56	22.82	21.80	4	143,239	0.00%
2020/08/19	43	24.02	11	23.68	23.40	32	140,267	0.02%
2020/08/18	142	24.21	14.5	24.24	24.10	127.5	138,686	0.09%	大買/鉅額交易
2020/08/17	50	24.21	51	24.13	24.15	-1	136,921	0.00%
2020/08/14	36	23.22	21	23.50	23.55	15	135,262	0.01%
2020/08/13	21	24.19	7	24.46	23.75	14	134,243	0.01%
2020/08/12	33.5	24.16	98	24.00	23.95	-64.5	132,600	-0.05%
2020/08/11	36	25.45	46.1	25.43	25.00	-10.1	129,839	-0.01%
2020/08/10	49.9	25.56	37	25.73	25.30	12.9	127,961	0.01%
2020/08/07	97	26.27	102	26.10	25.60	-5	125,363	0.00%	大賣/
2020/08/06	158	26.17	354	25.94	26.60	-196	120,302	-0.16%	大買/大賣/鉅額交易
2020/08/05	172	25.01	241.6	24.82	24.90	-69.6	114,875	-0.06%	大買/大賣/
2020/08/04	267	24.92	106.6	24.84	24.55	160.4	111,014	0.14%	大買/大賣/鉅額交易
2020/08/03	337	23.38	257.4	23.75	23.80	79.6	106,398	0.07%	大買/大賣/
2020/07/31	122	22.27	113	22.30	22.35	9	101,253	0.01%	大買/大賣/
2020/07/30	80	22.24	479	22.09	22.20	-399	99,549	-0.40%	大賣/鉅額交易
2020/07/29	162	21.98	169.8	22.20	22.40	-7.8	95,968	-0.01%	大買/大賣/
2020/07/28	347	22.64	357	23.33	22.25	-10	91,652	-0.01%	大買/大賣/
2020/07/27	256	21.28	221	21.02	21.70	35	82,739	0.04%	大買/大賣/
2020/07/24	305	19.94	57.3	20.03	19.75	247.7	76,213	0.33%	大買/鉅額交易
2020/07/23	129	19.11	60	19.12	19.25	69	70,753	0.10%	大買/
2020/07/22	17	17.25	80	17.36	17.50	-63	66,088	-0.10%
2020/07/21	27	17.21	107	17.12	17.15	-80	65,883	-0.12%	大賣/
2020/07/20	8	16.44	16	16.58	16.55	-8	65,012	-0.01%
2020/07/17	13	16.29	0	0.00	16.40	13	64,095	0.02%
2020/07/16	12	16.57	24	16.50	16.60	-12	64,152	-0.02%
2020/07/15	3	16.25	13	16.17	16.00	-10	62,618	-0.02%
2020/07/14	8	16.85	4	16.85	16.80	4	62,775	0.01%
2020/07/13	100	16.90	7	16.96	17.05	93	62,180	0.15%
2020/07/10	1	16.45	0	0.00	16.45	1	61,684	0.00%
2020/07/09	1	16.45	19	16.52	16.45	-18	62,170	-0.03%
2020/07/08	2	16.70	3	16.70	16.65	-1	63,075	0.00%
2020/07/07	5	16.60	2	16.68	16.60	3	62,881	0.00%
2020/07/06	9	16.58	65	16.50	16.65	-56	62,207	-0.09%
2020/07/03	0	0.00	7	16.46	16.45	-7	62,278	-0.01%
2020/07/02	2	16.15	3	16.25	16.35	-1	62,516	0.00%
2020/07/01	0	0.00	17	16.11	16.10	-17	62,902	-0.03%
2020/06/30	3	15.83	5	15.80	15.90	-2	62,954	0.00%
2020/06/29	2	15.60	10	15.65	15.55	-8	63,526	-0.01%
2020/06/24	3	15.75	3	15.85	15.75	0	63,503	0.00%
2020/06/23	6	15.62	20	15.58	15.45	-14	63,514	-0.02%
2020/06/22	11	15.42	11	15.64	15.70	0	63,808	0.00%
2020/06/19	7	15.44	11	15.46	15.40	-4	66,262	-0.01%
2020/06/18	13	15.29	0	0.00	15.35	13	66,975	0.02%
2020/06/17	39	15.33	0	0.00	15.30	39	67,019	0.06%
2020/06/16	27	15.49	2	15.55	15.50	25	68,462	0.04%
2020/06/15	30	15.39	0	0.00	15.40	30	69,937	0.04%
2020/06/12	3	15.60	0	0.00	15.70	3	70,087	0.00%
2020/06/11	21	16.13	11	16.27	16.05	10	70,867	0.01%
2020/06/10	17	16.59	2.9	16.50	16.60	14.1	70,671	0.02%
2020/06/09	41	16.98	35	16.73	16.85	6	72,624	0.01%
2020/06/08	17	16.99	6	17.16	17.05	11	73,559	0.01%
2020/06/05	0	0.00	9	16.46	16.50	-9	72,417	-0.01%
2020/06/04	1	16.25	3	16.42	16.30	-2	72,981	0.00%
2020/06/03	3	16.15	17	16.05	16.20	-14	72,786	-0.02%
2020/06/02	2	15.73	12	15.79	15.85	-10	72,864	-0.01%
2020/06/01	0	0.00	17	15.67	15.65	-17	73,068	-0.02%
2020/05/29	15	15.20	19	15.32	15.45	-4	73,730	-0.01%
2020/05/28	5	15.30	1	15.25	15.35	4	74,379	0.01%
2020/05/26	0	0.00	32	15.20	15.20	-32	76,043	-0.04%
2020/05/25	1	15.00	3	14.85	15.10	-2	76,439	0.00%
2020/05/22	9	15.11	1	15.10	15.10	8	76,771	0.01%
2020/05/21	11	15.10	3	15.22	15.30	8	76,919	0.01%
2020/05/20	23	14.89	1	14.85	14.85	22	76,698	0.03%
2020/05/19	3	14.98	1	14.95	14.95	2	76,400	0.00%
2020/05/18	9	15.16	1	15.15	15.10	8	75,995	0.01%
2020/05/15	0	0.00	6	15.25	15.40	-6	76,035	-0.01%
2020/05/13	1	15.40	5	15.40	15.60	-4	76,364	-0.01%
2020/05/12	10	15.40	2	15.45	15.45	8	76,944	0.01%
2020/05/11	7	15.70	0	0.00	15.60	7	77,596	0.01%
2020/05/08	3	15.73	3	15.55	15.65	0	78,108	0.00%
2020/05/07	0	0.00	6	15.68	15.60	-6	78,182	-0.01%
2020/05/06	3	15.35	6	15.32	15.30	-3	78,550	0.00%
2020/05/05	13	15.40	7	15.35	15.25	6	80,599	0.01%
2020/05/04	2	15.30	1	15.40	15.35	1	81,314	0.00%
2020/04/30	2	15.40	2	15.45	15.55	0	81,695	0.00%
2020/04/29	0	0.00	3.2	15.39	15.30	-3.2	81,874	0.00%
2020/04/28	27	15.12	10	15.06	15.00	17	81,403	0.02%
2020/04/27	14	15.93	39	16.22	16.15	-25	80,048	-0.03%
2020/04/24	37	16.02	1	15.95	15.90	36	78,543	0.05%
2020/04/23	14	15.68	30	15.74	15.80	-16	77,286	-0.02%
2020/04/22	1	14.90	0	0.00	15.20	1	75,120	0.00%
2020/04/21	1	14.80	0	0.00	14.80	1	74,865	0.00%
2020/04/20	2	15.10	0	0.00	15.15	2	74,648	0.00%
2020/04/17	2	15.20	2	15.25	15.05	0	74,265	0.00%
2020/04/15	14	15.04	6	15.00	15.10	8	72,930	0.01%
2020/04/13	0	0.00	27	14.72	14.80	-27	72,138	-0.04%
2020/04/10	10	14.15	10	14.20	14.30	0	71,312	0.00%
2020/04/09	0	0.00	10	14.15	14.20	-10	71,733	-0.01%
2020/04/08	10	14.25	7	14.19	14.20	3	71,607	0.00%
2020/03/31	10	14.10	0	0.00	13.65	10	69,758	0.01%
2020/03/30	1	13.80	0	0.00	13.95	1	68,762	0.00%
2020/03/26	6	13.98	1	14.15	14.10	5	68,072	0.01%
2020/03/25	20	14.20	0	0.00	14.10	20	67,616	0.03%
2020/03/24	0	0.00	4	13.90	13.85	-4	65,443	-0.01%
2020/03/23	10	13.75	5	13.75	13.75	5	64,995	0.01%
2020/03/20	1	13.90	0	0.00	13.85	1	65,609	0.00%
2020/03/19	8	13.46	23	13.44	13.70	-15	64,182	-0.02%
2020/03/18	0	0.00	2	13.85	13.80	-2	62,953	0.00%
2020/03/17	0	0.00	1	13.80	13.75	-1	63,999	0.00%
2020/03/16	10	13.85	0	0.00	13.90	10	62,787	0.02%
2020/03/13	0	0.00	1	14.15	14.05	-1	62,351	0.00%
2020/03/12	50	14.15	1	14.15	14.35	49	59,958	0.08%
2020/03/11	1	14.95	1	14.95	14.80	0	59,482	0.00%
2020/03/10	20	14.94	0	0.00	14.95	20	62,360	0.03%
2020/03/09	7	15.03	150	15.03	15.05	-143	64,150	-0.22%	大賣/鉅額交易
2020/03/05	1	15.80	1	15.80	15.70	0	63,539	0.00%
2020/03/04	2	15.88	22	15.52	15.80	-20	63,316	-0.03%
2020/03/03	74	15.44	4	15.63	15.50	70	62,472	0.11%
2020/03/02	2	15.25	0	0.00	15.25	2	61,686	0.00%
2020/02/27	9	15.49	1	15.65	15.30	8	62,945	0.01%
2020/02/26	5	15.61	0	0.00	15.60	5	64,398	0.01%
2020/02/25	2	15.65	0	0.00	15.90	2	64,107	0.00%
2020/02/21	6	16.08	50	16.05	16.05	-44	64,377	-0.07%
2020/02/20	2	16.40	0	0.00	16.30	2	64,428	0.00%
2020/02/19	5	16.12	0	0.00	16.10	5	64,719	0.01%
2020/02/17	5	16.45	0	0.00	16.40	5	65,096	0.01%
2020/02/14	3	16.58	0	0.00	16.50	3	64,968	0.00%
2020/02/13	1	16.95	12	16.92	16.85	-11	64,827	-0.02%
2020/02/12	0	0.00	6	16.83	16.90	-6	64,256	-0.01%
2020/02/11	0	0.00	12	16.65	16.70	-12	63,337	-0.02%
2020/02/10	2	16.15	11	16.40	16.40	-9	62,858	-0.01%
2020/02/07	5	16.37	62	16.42	16.35	-57	62,989	-0.09%
2020/02/06	7	16.14	8	16.29	16.25	-1	62,509	0.00%
2020/02/05	0	0.00	6	15.59	15.50	-6	61,453	-0.01%
2020/02/04	1	15.00	0	0.00	15.20	1	61,733	0.00%
2020/02/03	1	14.45	0	0.00	15.00	1	62,172	0.00%
2020/01/31	7	14.91	0	0.00	14.90	7	61,934	0.01%
2020/01/30	3	15.30	11	15.20	15.10	-8	61,854	-0.01%
2020/01/17	1	16.00	0	0.00	16.00	1	60,154	0.00%
2020/01/16	3	16.03	0	0.00	16.15	3	61,668	0.00%
2020/01/15	5	16.15	0	0.00	16.15	5	61,630	0.01%
2020/01/14	6	16.13	2	16.35	16.25	4	61,416	0.01%
2020/01/13	1	16.05	0	0.00	16.05	1	60,610	0.00%
2020/01/10	4	16.10	13	16.12	16.15	-9	60,958	-0.01%
2020/01/09	0	0.00	3	15.95	16.05	-3	60,708	0.00%
2020/01/07	5	15.96	3	16.05	16.00	2	60,145	0.00%
2020/01/06	4	16.03	13	16.10	16.05	-9	60,234	-0.01%
2020/01/03	1	16.20	6	16.33	16.30	-5	60,126	-0.01%
2019/12/31	1	16.45	12	16.47	16.45	-11	59,386	-0.02%
2019/12/30	1	16.50	0	0.00	16.55	1	59,074	0.00%
2019/12/26	2	16.40	6	16.55	16.55	-4	58,263	-0.01%
2019/12/25	0	0.00	6	16.63	16.65	-6	58,263	-0.01%
2019/12/24	5	16.60	70	16.69	16.55	-65	58,302	-0.11%
2019/12/23	3	16.57	45	16.60	16.55	-42	58,723	-0.07%
2019/12/20	0	0.00	2	16.75	16.70	-2	58,687	0.00%
2019/12/19	11	16.54	36	16.59	16.70	-25	58,450	-0.04%
2019/12/18	19	16.76	1	16.75	16.80	18	57,912	0.03%
2019/12/17	72	16.91	63	16.93	17.00	9	57,380	0.02%
2019/12/16	90	16.68	1	16.70	16.65	89	56,165	0.16%
2019/12/13	25	16.56	4	16.70	16.60	21	55,271	0.04%
2019/12/12	68	16.58	59	16.67	16.60	9	54,342	0.02%
2019/12/11	5	16.25	5	16.25	16.25	0	52,102	0.00%
2019/12/10	1	16.40	3	16.42	16.45	-2	51,432	0.00%
2019/12/09	2	16.25	6.8	16.27	16.25	-4.8	50,851	-0.01%
2019/12/06	12	16.20	61	16.25	16.20	-49	50,068	-0.10%
2019/12/05	44	16.23	15	16.30	16.55	29	48,465	0.06%
2019/12/04	15	15.77	25	15.75	15.85	-10	44,929	-0.02%
2019/12/03	1	15.20	13	15.24	15.35	-12	42,212	-0.03%
2019/12/02	7	15.15	6	15.18	15.10	1	42,021	0.00%
2019/11/29	7	14.87	0	0.00	14.95	7	41,177	0.02%
2019/11/28	1	15.15	1	15.10	15.10	0	40,556	0.00%
2019/11/27	2	15.18	0	0.00	15.20	2	40,534	0.00%
2019/11/26	15	15.27	25	15.24	15.20	-10	40,022	-0.02%
2019/11/25	26	15.04	49.6	15.11	15.00	-23.6	37,584	-0.06%
2019/11/22	5	14.55	20	14.65	14.60	-15	35,810	-0.04%
2019/11/20	0	0.00	4	14.69	14.75	-4	35,330	-0.01%
2019/11/19	0	0.00	0.6	14.50	14.55	-0.6	34,855	0.00%
2019/11/18	5	14.50	10	14.75	14.50	-5	34,652	-0.01%
2019/11/14	0	0.00	1	14.40	14.50	-1	33,776	0.00%
2019/11/13	0	0.00	3	14.30	14.20	-3	33,490	-0.01%
2019/11/12	0	0.00	2.3	14.29	14.30	-2.3	33,222	-0.01%
2019/11/11	3	14.20	0	0.00	14.25	3	32,902	0.01%
2019/11/07	1	14.25	8.2	14.28	14.25	-7.2	32,649	-0.02%
2019/11/06	0	0.00	10	14.39	14.50	-10	32,375	-0.03%
2019/11/05	5	14.50	0	0.00	14.50	5	32,028	0.02%
2019/11/04	1	14.65	25	14.75	14.65	-24	31,829	-0.08%
2019/11/01	10	14.29	16	14.47	14.50	-6	30,939	-0.02%
2019/10/31	7	14.03	7	14.00	14.00	0	30,126	0.00%
2019/10/29	10	14.50	7	14.46	14.50	3	29,072	0.01%
2019/10/28	2	14.25	1	14.25	14.25	1	28,678	0.00%
2019/10/25	9	14.38	7	14.39	14.40	2	28,677	0.01%
2019/10/24	44	14.51	19	14.54	14.55	25	29,021	0.09%
2019/10/22	0	0.00	8	14.06	14.00	-8	28,738	-0.03%
2019/10/21	1	13.95	1	13.90	13.90	0	28,836	0.00%
2019/10/18	0	0.00	1	13.99	13.95	-1	29,156	0.00%
2019/10/16	0	0.00	15	13.75	13.75	-15	28,904	-0.05%
2019/10/15	14	13.70	25	13.68	13.70	-11	29,141	-0.04%
2019/10/14	3	13.50	0	0.00	13.50	3	29,439	0.01%
2019/10/09	5	13.21	9	13.30	13.15	-4	29,734	-0.01%
2019/10/08	2	13.30	3	13.42	13.35	-1	30,140	0.00%
2019/10/03	15	13.40	0	0.00	13.40	15	32,287	0.05%
2019/10/01	0	0.00	50.4	13.55	13.65	-50.4	32,555	-0.15%
2019/09/27	3	13.45	0	0.00	13.40	3	32,330	0.01%
2019/09/26	35	13.81	5	13.65	13.60	30	32,347	0.09%
2019/09/25	0	0.00	0	13.55	13.60	0	31,787	0.00%
2019/09/24	12	13.69	3	13.75	13.65	9	32,093	0.03%
2019/09/23	2	13.70	0	0.00	13.70	2	32,081	0.01%
2019/09/19	0	0.00	25	13.63	13.60	-25	32,999	-0.08%
2019/09/17	0	0.00	2	13.50	13.55	-2	33,172	-0.01%
2019/09/16	0	0.00	20	13.60	13.60	-20	33,610	-0.06%
2019/09/12	0	0.00	3	13.80	13.70	-3	33,943	-0.01%
2019/09/11	11	13.64	0	0.00	13.70	11	34,415	0.03%
2019/09/10	25	13.58	5	13.60	13.60	20	34,769	0.06%
2019/09/09	0.7	13.55	19	13.60	13.60	-18.3	34,922	-0.05%
2019/09/06	0	0.00	5	13.59	13.55	-5	35,167	-0.01%
2019/09/05	7	13.52	0	0.00	13.60	7	36,068	0.02%
2019/09/04	0	0.00	1	13.60	13.60	-1	36,117	0.00%
2019/09/03	6	13.27	3	13.25	13.20	3	35,943	0.01%
2019/08/30	0	0.00	3	13.33	13.45	-3	36,560	-0.01%
2019/08/28	4	13.08	4	13.15	13.15	0	36,936	0.00%
2019/08/27	3	13.05	0	0.00	13.05	3	37,310	0.01%
2019/08/26	5	13.02	0	0.00	13.00	5	36,806	0.01%
2019/08/23	0	0.00	3	13.45	13.35	-3	37,096	-0.01%
2019/08/22	12	13.33	0	0.00	13.25	12	37,338	0.03%
2019/08/21	0	0.00	2	13.45	13.50	-2	38,340	-0.01%
2019/08/20	0	0.00	2	13.45	13.50	-2	38,472	-0.01%
2019/08/16	0	0.00	4	13.33	13.35	-4	38,945	-0.01%
2019/08/15	4	12.93	0	0.00	12.90	4	38,708	0.01%
2019/08/14	2	13.05	0	0.00	13.10	2	39,094	0.01%
2019/08/13	5	13.00	0	0.00	12.95	5	39,437	0.01%
2019/08/12	0	0.00	5	13.05	13.00	-5	40,014	-0.01%
2019/08/08	0	0.00	1	13.10	13.30	-1	40,174	0.00%
2019/08/06	8	12.95	0	0.00	13.00	8	41,236	0.02%
2019/08/05	3	13.03	5.1	13.00	13.10	-2.1	41,158	-0.01%
2019/08/02	12	13.32	0	0.00	13.35	12	41,056	0.03%
2019/07/31	2	13.70	0	0.00	13.80	2	41,589	0.00%
2019/07/30	0	0.00	5	13.50	13.60	-5	41,547	-0.01%
2019/07/29	5	13.40	3	13.42	13.40	2	42,451	0.00%
2019/07/26	9	13.31	1	13.25	13.20	8	43,522	0.02%
2019/07/25	5	13.45	8.9	13.82	13.55	-3.9	43,076	-0.01%
2019/07/24	0	0.00	5	13.75	13.85	-5	42,599	-0.01%
2019/07/23	2	13.65	0	0.00	13.60	2	43,191	0.00%
2019/07/22	1	13.75	1	13.60	13.60	0	46,313	0.00%
2019/07/19	8	13.89	0	0.00	13.80	8	48,875	0.02%
2019/07/18	2	13.75	0	0.00	13.80	2	49,083	0.00%
2019/07/17	6	13.77	0	0.00	13.75	6	49,204	0.01%
2019/07/16	12	14.00	1.3	13.99	14.00	10.7	49,068	0.02%
2019/07/15	10	14.82	103.4	14.77	14.90	-93.4	48,366	-0.19%	大賣/
2019/07/12	2	14.68	53	14.80	14.60	-51	48,061	-0.11%
2019/07/11	10	14.70	9	14.67	14.95	1	48,016	0.00%
2019/07/10	1	14.50	8	14.36	14.65	-7	47,017	-0.01%
2019/07/08	2	13.85	1	14.05	13.95	1	46,253	0.00%
2019/07/05	0	0.00	1.4	14.03	14.10	-1.4	47,321	0.00%
2019/07/04	0	0.00	1	14.10	14.15	-1	47,788	0.00%
2019/07/03	0	0.00	1	14.20	14.05	-1	49,026	0.00%
2019/07/02	0	0.00	1	14.30	14.25	-1	50,407	0.00%
2019/07/01	1	14.25	2	14.35	14.35	-1	50,484	0.00%
2019/06/28	0	0.00	4	14.03	13.95	-4	50,026	-0.01%
2019/06/27	3	14.00	2	14.08	14.00	1	49,866	0.00%
2019/06/26	0	0.00	2	13.85	13.80	-2	49,185	0.00%
2019/06/25	2	13.80	3	13.75	13.70	-1	48,518	0.00%
2019/06/24	0	0.00	44	13.73	13.75	-44	48,326	-0.09%
2019/06/21	0	0.00	20	13.65	13.70	-20	48,122	-0.04%
2019/06/20	4	13.40	0	0.00	13.40	4	47,940	0.01%
2019/06/19	0	0.00	5	13.59	13.65	-5	47,753	-0.01%
2019/06/18	2	13.30	0	0.00	13.25	2	47,401	0.00%
2019/06/17	0	0.00	2	13.70	13.65	-2	47,025	0.00%
2019/06/14	0	0.00	11	13.65	13.70	-11	46,947	-0.02%
2019/06/13	3	13.80	6	13.72	13.75	-3	46,850	-0.01%
2019/06/12	2	13.55	11	13.54	13.55	-9	46,163	-0.02%
2019/06/11	0	0.00	2	13.45	13.40	-2	45,955	0.00%
2019/06/10	0	0.00	4	13.24	13.30	-4	45,689	-0.01%
2019/06/06	0	0.00	5	13.10	13.05	-5	45,485	-0.01%
2019/06/05	2	13.03	1	13.00	12.90	1	45,646	0.00%
2019/06/04	5	13.11	0	0.00	13.00	5	45,688	0.01%
2019/06/03	0	0.00	5	13.14	13.20	-5	45,972	-0.01%
2019/05/31	5	12.90	18	12.86	12.90	-13	45,620	-0.03%
2019/05/30	0	0.00	6	12.75	12.75	-6	45,499	-0.01%
2019/05/29	1	12.40	1	12.60	12.60	0	45,236	0.00%
2019/05/28	22	12.45	0	0.00	12.45	22	45,783	0.05%
2019/05/27	2	12.90	0	0.00	12.80	2	44,866	0.00%
2019/05/24	0	0.00	10	13.00	12.95	-10	45,415	-0.02%
2019/05/23	10	12.90	7	12.89	12.85	3	45,609	0.01%
2019/05/22	2	12.95	0	0.00	13.00	2	45,395	0.00%
2019/05/21	1	12.85	1	13.05	12.95	0	45,333	0.00%
2019/05/20	3	12.90	1	12.80	12.75	2	44,927	0.00%
2019/05/17	19	13.05	8	12.97	13.00	11	44,680	0.02%
2019/05/16	5	12.85	0	0.00	12.95	5	44,361	0.01%
2019/05/15	6	12.90	0	0.00	12.90	6	44,274	0.01%
2019/05/14	1	13.00	1	12.70	13.00	0	44,227	0.00%
2019/05/13	6	13.08	0	0.00	12.95	6	44,264	0.01%
2019/05/10	3	13.30	10	13.30	13.20	-7	45,053	-0.02%
2019/05/09	4	13.13	37	13.11	13.15	-33	46,066	-0.07%
2019/05/08	2	13.35	0.3	13.40	13.45	1.7	45,661	0.00%
2019/05/07	1	13.60	5	13.58	13.60	-4	45,337	-0.01%
2019/05/06	44	13.37	11	13.56	13.20	33	45,164	0.07%
2019/05/03	3	13.78	5	13.81	13.85	-2	43,809	0.00%
2019/05/02	11	13.54	2	13.48	13.55	9	42,513	0.02%
2019/04/30	4	13.45	28	13.43	13.45	-24	42,220	-0.06%
2019/04/29	2	13.45	31	13.33	13.35	-29	42,178	-0.07%
2019/04/26	12	13.21	23	13.33	13.45	-11	41,481	-0.03%
2019/04/25	40	12.83	116	12.84	13.10	-76	38,536	-0.20%	大賣/
2019/04/24	1	11.95	0	0.00	11.95	1	35,954	0.00%
2019/04/22	21	11.97	0	0.00	11.90	21	35,840	0.06%
2019/04/19	1	12.00	0	0.00	12.10	1	35,759	0.00%
2019/04/18	12	12.04	1	12.20	12.00	11	35,864	0.03%
2019/04/16	1	12.10	20	12.10	12.10	-19	35,067	-0.05%
2019/04/15	1	12.10	1.1	12.19	12.05	-0.1	35,074	0.00%
2019/04/12	2	12.20	0	0.00	12.20	2	35,422	0.01%
2019/04/11	10	12.32	0	0.00	12.10	10	35,956	0.03%
2019/04/10	1	12.10	24	12.25	12.25	-23	34,781	-0.07%
2019/04/09	44	12.25	25	12.06	12.30	19	34,256	0.06%
2019/04/08	6	12.08	8	11.93	11.90	-2	33,154	-0.01%
2019/04/03	11	11.60	1	11.55	11.55	10	31,607	0.03%
2019/03/29	0	0.00	3.1	11.60	11.65	-3.1	31,407	-0.01%
2019/03/25	2	11.75	0	0.00	11.65	2	33,511	0.01%
2019/03/22	0	0.00	4	11.69	11.80	-4	33,677	-0.01%
2019/03/20	1	11.60	0	0.00	11.55	1	34,507	0.00%
2019/03/19	0	0.00	0.5	11.65	11.70	-0.5	34,849	0.00%
2019/03/18	11	11.55	2	11.65	11.70	9	35,136	0.03%
2019/03/14	2	11.45	3	11.60	11.45	-1	35,457	0.00%
2019/03/11	13	11.51	10	11.45	11.45	3	37,138	0.01%
2019/03/08	13	11.79	0	0.00	11.60	13	37,617	0.03%
2019/03/07	12	11.94	50	11.85	11.85	-38	38,987	-0.10%
2019/03/06	0	0.00	11	11.73	11.70	-11	38,863	-0.03%
2019/03/05	0	0.00	3.1	11.58	11.60	-3.1	39,432	-0.01%
2019/03/04	10	11.45	2	11.55	11.45	8	39,877	0.02%
2019/02/27	4	11.39	0	0.00	11.45	4	40,127	0.01%
2019/02/26	2	11.65	0	0.00	11.65	2	39,536	0.01%
2019/02/25	3	11.65	4	11.66	11.65	-1	39,659	0.00%
2019/02/22	10	11.50	0	0.00	11.50	10	39,200	0.03%
2019/02/21	2.1	11.45	9	11.45	11.45	-6.9	39,132	-0.02%
2019/02/20	1	11.40	3	11.40	11.40	-2	39,426	-0.01%
2019/02/19	10	11.40	0	0.00	11.45	10	40,431	0.02%
2019/02/18	3	11.47	0	0.00	11.45	3	41,654	0.01%
2019/02/15	2	11.25	13	11.40	11.40	-11	42,594	-0.03%
2019/02/14	2	11.25	5	11.28	11.30	-3	43,956	-0.01%
2019/02/13	78	11.00	8	11.13	11.10	70	45,073	0.16%
2019/02/12	16	10.96	0	0.00	11.10	16	45,915	0.03%
2019/02/11	11	10.85	3	10.90	10.85	8	47,306	0.02%
2019/01/30	110	11.35	0	0.00	11.35	110	47,633	0.23%	大買/鉅額交易
2019/01/29	0	0.00	50	11.86	12.00	-50	49,530	-0.10%
2019/01/28	0	0.00	2	11.80	11.85	-2	52,803	0.00%
2019/01/25	3	11.88	76	11.90	11.95	-73	53,416	-0.14%
2019/01/24	0	0.00	10	11.70	11.70	-10	53,867	-0.02%
2019/01/23	10	11.55	3	11.60	11.55	7	55,140	0.01%
2019/01/22	7	11.75	60	11.70	11.70	-53	56,239	-0.09%
2019/01/21	1	11.70	24	11.70	11.70	-23	56,913	-0.04%
2019/01/15	0	0.00	5	11.23	11.25	-5	59,524	-0.01%
2019/01/14	0	0.00	2	11.10	11.10	-2	59,669	0.00%
2019/01/11	0	0.00	2	11.15	11.20	-2	60,721	0.00%
2019/01/10	0	0.00	2	11.15	11.15	-2	60,990	0.00%
2019/01/09	0	0.00	5	11.05	11.10	-5	61,333	-0.01%
2019/01/04	2	10.70	0	0.00	10.70	2	62,876	0.00%
2019/01/03	12.2	10.86	0	0.00	10.90	12.2	64,171	0.02%
2019/01/02	0	0.00	2	11.15	11.10	-2	64,165	0.00%
2018/12/27	10	11.20	0	0.00	11.25	10	64,889	0.02%
2018/12/26	0	0.00	512	11.25	11.20	-512	65,347	-0.78%	大賣/鉅額交易
2018/12/25	2	11.15	0	0.00	11.15	2	65,435	0.00%
2018/12/22	10	11.30	0	0.00	11.25	10	65,269	0.02%
2018/12/20	0	0.00	21.4	11.35	11.30	-21.4	64,862	-0.03%
2018/12/18	12	11.22	0	0.00	11.20	12	64,141	0.02%
2018/12/17	0	0.00	12	11.45	11.40	-12	64,161	-0.02%
2018/12/14	5	11.35	2	11.30	11.35	3	63,758	0.00%
2018/12/13	11	11.36	3	11.50	11.50	8	63,552	0.01%
2018/12/12	1	11.35	0	0.00	11.30	1	62,974	0.00%
2018/12/11	10	11.00	1	11.10	11.00	9	62,609	0.01%
2018/12/10	13	11.06	0	0.00	11.10	13	62,445	0.02%
2018/12/07	30	11.22	0.5	11.20	11.20	29.5	62,545	0.05%
2018/12/06	0	0.00	20	11.43	11.30	-20	62,460	-0.03%
2018/12/05	14	11.65	1	11.65	11.55	13	62,709	0.02%
2018/12/04	0	0.00	60	11.79	11.80	-60	64,067	-0.09%
2018/12/03	56	11.80	5	11.75	11.70	51	63,961	0.08%
2018/11/30	0	0.00	1	11.65	11.55	-1	63,342	0.00%
2018/11/29	20	11.71	45	11.83	11.50	-25	62,078	-0.04%
2018/11/28	3	11.80	23	11.71	11.75	-20	61,492	-0.03%
2018/11/27	0	0.00	3.1	11.46	11.75	-3.1	61,005	-0.01%
2018/11/26	3.1	11.53	2	11.40	11.50	1.1	60,914	0.00%
2018/11/23	7	11.23	52	11.20	11.15	-45	60,631	-0.07%
2018/11/22	3	11.15	0	0.00	11.20	3	60,615	0.00%
2018/11/21	5	11.08	0	0.00	11.00	5	60,377	0.01%
2018/11/20	0	0.00	1	11.00	11.00	-1	60,254	0.00%
2018/11/19	2	11.00	1	11.05	11.10	1	60,101	0.00%
2018/11/16	33	11.05	4	11.05	11.00	29	59,556	0.05%
2018/11/14	2	10.60	12.2	10.60	10.80	-10.2	58,675	-0.02%
2018/11/13	33	10.47	0.1	10.50	10.45	32.9	58,016	0.06%
2018/11/12	15.1	10.59	0	0.00	10.70	15.1	56,670	0.03%
2018/11/09	29.1	10.61	8	10.61	10.60	21.1	55,704	0.04%
2018/11/08	14	10.82	10	10.89	10.85	4	54,920	0.01%
2018/11/07	22	10.89	3	10.93	10.95	19	52,824	0.04%
2018/11/06	90	10.83	5	11.01	10.90	85	52,067	0.16%
2018/11/05	46.1	10.87	7	11.07	10.75	39.1	49,438	0.08%
2018/11/02	5	11.70	11	11.85	11.90	-6	46,726	-0.01%
2018/11/01	0	0.00	3	12.00	11.95	-3	46,357	-0.01%
2018/10/31	17	11.74	0	0.00	11.80	17	45,745	0.04%
2018/10/30	1	11.65	0	0.00	11.70	1	45,289	0.00%
2018/10/29	0	0.00	1	11.65	11.60	-1	45,018	0.00%
2018/10/26	25	11.74	0	0.00	11.70	25	44,527	0.06%
2018/10/25	11	12.06	11	12.29	12.30	0	42,800	0.00%
2018/10/24	6	12.76	0	0.00	12.65	6	43,551	0.01%
2018/10/23	6	12.81	0	0.00	12.75	6	43,497	0.01%
2018/10/22	17	13.08	0	0.00	13.10	17	43,674	0.04%
2018/10/19	4	13.15	50	13.05	13.30	-46	46,222	-0.10%
2018/10/18	54	13.58	0	0.00	13.25	54	46,155	0.12%
2018/10/17	2	13.50	0	0.00	13.60	2	46,717	0.00%
2018/10/15	2	13.45	0	0.00	13.35	2	48,354	0.00%
2018/10/12	9	13.79	2	13.65	13.65	7	48,581	0.01%
2018/10/11	3	14.05	10	13.75	13.75	-7	48,376	-0.01%
2018/10/09	3	14.45	3	14.77	14.80	0	46,921	0.00%
2018/10/05	4	14.93	1	14.90	14.70	3	46,994	0.01%
2018/10/04	4	15.14	0	0.00	15.10	4	47,301	0.01%
2018/10/03	7	15.55	1	15.50	15.50	6	47,153	0.01%
2018/10/02	1	15.60	1	15.60	15.60	0	47,826	0.00%
2018/09/28	0	0.00	8	15.99	16.15	-8	49,523	-0.02%
2018/09/27	0	0.00	3	15.87	15.95	-3	50,001	-0.01%
2018/09/26	0	0.00	1	15.80	15.90	-1	51,336	0.00%
2018/09/25	3	15.73	0	0.00	15.65	3	52,537	0.01%
2018/09/19	56	15.50	1	15.55	15.60	55	55,833	0.10%
2018/09/14	3	15.68	1	15.70	15.70	2	56,575	0.00%
2018/09/12	3	15.55	0	0.00	15.40	3	57,766	0.01%
2018/09/11	2	15.63	0	0.00	15.65	2	58,683	0.00%
2018/09/10	2	15.55	21	15.81	15.55	-19	59,152	-0.03%
2018/09/07	5	16.56	9	16.71	16.30	-4	60,179	-0.01%
2018/09/05	2	17.10	0	0.00	17.00	2	67,600	0.00%
2018/09/04	0	0.00	1	17.15	17.20	-1	68,702	0.00%
2018/08/31	4	17.21	0	0.00	17.35	4	69,151	0.01%
2018/08/28	0	0.00	3	17.65	17.50	-3	69,342	0.00%
2018/08/27	3	17.35	2	17.30	17.40	1	69,803	0.00%
2018/08/24	4	17.38	0	0.00	17.30	4	71,036	0.01%
2018/08/23	4	17.51	0.5	17.55	17.65	3.5	71,511	0.00%
2018/08/22	5	17.62	1	17.65	17.50	4	71,751	0.01%
2018/08/21	22	17.75	15	17.88	18.00	7	71,639	0.01%
2018/08/20	0	0.00	1.9	17.55	17.55	-1.9	70,717	0.00%
2018/08/17	4	17.20	0	0.00	17.20	4	70,309	0.01%
2018/08/16	0	0.00	1	17.10	17.15	-1	70,149	0.00%
2018/08/15	4	16.99	0	0.00	16.95	4	70,270	0.01%
2018/08/14	3	17.35	8	17.30	17.40	-5	69,527	-0.01%
2018/08/13	2	17.80	7	17.60	17.30	-5	69,424	-0.01%
2018/08/09	2	17.95	0	0.00	17.85	2	68,630	0.00%
2018/08/08	3	17.90	51	17.90	17.95	-48	68,153	-0.07%
2018/08/07	1	17.70	5	17.85	17.85	-4	67,885	-0.01%
2018/08/06	2	17.85	3	17.93	17.95	-1	67,843	0.00%
2018/08/03	2	17.45	5	17.58	17.70	-3	67,199	0.00%
2018/08/02	0	0.00	15	17.35	17.30	-15	67,009	-0.02%
2018/08/01	2	17.30	0	0.00	17.40	2	66,916	0.00%
2018/07/31	0	0.00	3	17.48	17.55	-3	67,072	0.00%
2018/07/30	2	17.15	10	17.10	17.20	-8	65,889	-0.01%
2018/07/27	3	17.27	1	17.25	17.30	2	65,851	0.00%
2018/07/26	15	17.36	2	17.15	17.50	13	66,639	0.02%
2018/07/25	18	18.14	5	18.32	18.20	13	64,381	0.02%
2018/07/24	200	17.95	12	18.11	18.20	188	64,159	0.29%	大買/鉅額交易
2018/07/23	37	18.25	70	18.25	18.25	-33	64,260	-0.05%
2018/07/20	2	17.90	9	17.93	17.85	-7	63,326	-0.01%
2018/07/19	3	17.75	0	0.00	17.60	3	62,664	0.00%
2018/07/18	7	17.51	0	0.00	17.40	7	62,013	0.01%
2018/07/16	1	17.15	0	0.00	17.25	1	61,815	0.00%
2018/07/13	5	17.55	5	17.40	17.40	0	61,942	0.00%
2018/07/12	5	17.40	12	17.48	17.45	-7	61,850	-0.01%
2018/07/11	0.5	16.90	0	0.00	16.90	0.5	60,853	0.00%
2018/07/10	2	17.05	5	17.05	17.00	-3	60,529	0.00%
2018/07/09	245	17.55	2	17.60	17.65	243	59,962	0.41%	大買/鉅額交易
2018/07/06	7	17.64	1.9	17.58	17.60	5.1	59,385	0.01%
2018/07/05	6	17.99	55	17.91	17.95	-49	59,016	-0.08%
2018/07/04	133	18.02	12	18.00	17.95	121	58,757	0.21%	大買/鉅額交易
2018/07/03	0	0.00	10	17.95	17.95	-10	57,422	-0.02%
2018/07/02	3	18.32	2	18.23	18.20	1	56,258	0.00%
2018/06/27	0	0.00	50	18.00	17.60	-50	53,174	-0.09%
2018/06/26	0	0.00	0.4	17.55	17.60	-0.4	52,923	0.00%
2018/06/25	0	0.00	1	17.75	17.80	-1	52,739	0.00%
2018/06/22	1	17.50	20	17.58	17.80	-19	53,187	-0.04%
2018/06/21	6	17.89	1	17.90	17.65	5	52,681	0.01%
2018/06/20	2	18.10	1	17.80	18.05	1	52,687	0.00%
2018/06/19	3	18.35	12	18.29	18.20	-9	51,601	-0.02%
2018/06/15	0	0.00	259	18.21	18.65	-259	50,388	-0.51%	大賣/鉅額交易
2018/06/14	68	18.35	120	18.47	18.10	-52	49,150	-0.11%	大賣/
2018/06/13	2	18.30	83.9	18.16	18.50	-81.9	46,575	-0.18%
2018/06/12	20	16.85	6	16.89	16.85	14	41,408	0.03%
2018/06/11	1	16.75	8	16.62	16.80	-7	38,897	-0.02%
2018/06/08	5	16.35	0	0.00	16.40	5	37,739	0.01%
2018/06/07	0	0.00	6	16.41	16.60	-6	37,927	-0.02%
2018/06/06	16	16.35	0	0.00	16.40	16	38,180	0.04%
2018/06/05	1	16.45	0	0.00	16.50	1	40,335	0.00%
2018/06/04	0	0.00	4	16.45	16.50	-4	42,970	-0.01%
2018/05/31	0	0.00	4	16.58	16.65	-4	42,565	-0.01%
2018/05/30	0	0.00	1	16.55	16.40	-1	41,259	0.00%
2018/05/29	0	0.00	6	16.56	16.45	-6	40,752	-0.01%
2018/05/28	10	16.25	2	16.25	16.40	8	40,719	0.02%
2018/05/24	0	0.00	5	16.10	16.20	-5	40,466	-0.01%
2018/05/23	3	16.20	10	16.25	16.20	-7	40,673	-0.02%
2018/05/22	0	0.00	4	16.33	16.20	-4	40,735	-0.01%
2018/05/21	1	16.05	0	0.00	16.05	1	40,940	0.00%
2018/05/18	8	16.01	1	16.05	16.05	7	41,616	0.02%
2018/05/17	0	0.00	7.1	16.30	16.05	-7.1	42,621	-0.02%
2018/05/16	12	16.33	2	16.35	16.30	10	42,780	0.02%
2018/05/15	0	0.00	3	16.42	16.45	-3	43,123	-0.01%
2018/05/14	1	16.35	1	16.35	16.40	0	44,254	0.00%
2018/05/11	0	0.00	15	16.05	16.15	-15	44,324	-0.03%
2018/05/10	0	0.00	2	16.08	15.95	-2	44,712	0.00%
2018/05/09	1	16.20	10	16.21	16.20	-9	44,941	-0.02%
2018/05/07	3	15.68	1	15.70	15.65	2	45,297	0.00%
2018/05/04	1	16.10	0	0.00	16.00	1	45,609	0.00%
2018/05/02	2	16.35	16.2	16.55	16.25	-14.2	47,853	-0.03%
2018/04/30	2	16.10	8	16.04	16.00	-6	47,249	-0.01%
2018/04/27	0	0.00	12	15.73	15.70	-12	48,718	-0.02%
2018/04/26	10	15.50	16	15.63	15.70	-6	48,783	-0.01%
2018/04/24	2	15.45	1	15.25	15.35	1	47,840	0.00%
2018/04/23	2	15.58	0	0.00	15.55	2	47,317	0.00%
2018/04/20	1	15.60	1	15.55	15.60	0	47,426	0.00%
2018/04/19	0	0.00	5	15.81	15.85	-5	47,214	-0.01%
2018/04/18	1	15.60	2	15.55	15.60	-1	47,094	0.00%
2018/04/16	0	0.00	1	15.40	15.35	-1	47,549	0.00%
2018/04/12	1	15.40	0	0.00	15.45	1	48,192	0.00%
2018/04/11	1	15.40	19	15.40	15.40	-18	48,436	-0.04%
2018/04/09	1	15.20	0	0.00	15.25	1	48,658	0.00%
2018/04/03	2	15.35	35	15.35	15.40	-33	48,246	-0.07%
2018/04/02	0	0.00	1	15.50	15.45	-1	48,379	0.00%
2018/03/31	1	15.55	1	15.50	15.50	0	48,238	0.00%
2018/03/30	0	0.00	4	15.41	15.40	-4	48,214	-0.01%
2018/03/29	0	0.00	2	15.25	15.30	-2	48,204	0.00%
2018/03/27	2	15.50	5	15.44	15.55	-3	47,941	-0.01%
2018/03/23	10	15.05	55	15.10	15.20	-45	47,382	-0.09%
2018/03/22	4	15.24	11	15.25	15.25	-7	46,899	-0.01%
2018/03/21	1	15.20	1	15.10	15.20	0	46,908	0.00%
2018/03/20	3	15.15	5	15.20	15.20	-2	47,238	0.00%
2018/03/19	4	15.15	1	15.35	15.25	3	47,551	0.01%
2018/03/16	1	15.15	5	15.06	15.20	-4	47,298	-0.01%
2018/03/14	2	15.10	17	15.13	15.10	-15	47,026	-0.03%
2018/03/13	0	0.00	1	15.15	15.25	-1	47,142	0.00%
2018/03/12	3	15.27	48	15.34	15.25	-45	47,420	-0.09%
2018/03/09	144	15.47	106	15.42	15.10	38	47,438	0.08%	大買/大賣/
2018/03/08	13	15.30	88	15.32	15.45	-75	44,986	-0.17%
2018/03/06	72	14.10	6	14.10	14.15	66	42,517	0.16%
2018/03/02	3	13.90	10	13.95	14.00	-7	43,365	-0.02%
2018/03/01	6	13.95	10	14.05	14.00	-4	43,342	-0.01%
2018/02/26	51	14.12	0	0.00	14.10	51	43,333	0.12%
2018/02/23	0	0.00	2	14.10	14.15	-2	43,532	0.00%
2018/02/22	10	14.00	0	0.00	13.95	10	44,258	0.02%
2018/02/12	38	14.01	2	13.98	13.85	36	45,211	0.08%
2018/02/09	5	14.05	1	13.80	14.05	4	44,669	0.01%
2018/02/08	0	0.00	2	14.20	14.15	-2	43,708	0.00%
2018/02/07	0	0.00	2	14.18	14.20	-2	43,641	0.00%
2018/02/06	9	13.83	55	13.84	13.95	-46	43,281	-0.11%
2018/02/05	1	14.40	12	14.35	14.40	-11	41,960	-0.03%
2018/02/02	0	0.00	2	14.55	14.55	-2	41,965	0.00%
2018/02/01	2	14.40	0	0.00	14.40	2	42,587	0.00%
2018/01/31	7	14.26	0	0.00	14.25	7	42,179	0.02%
2018/01/30	11	14.51	7	14.46	14.45	4	41,440	0.01%
2018/01/29	2	14.73	5	14.55	14.55	-3	41,629	-0.01%
2018/01/26	1	14.40	1	14.60	14.60	0	40,979	0.00%
2018/01/25	153	14.83	175	14.67	14.50	-22	39,992	-0.06%	大買/大賣/
2018/01/24	16	14.41	1	14.50	14.40	15	37,730	0.04%
2018/01/23	23	14.39	18	14.59	14.60	5	37,511	0.01%
2018/01/22	12	14.03	0	0.00	14.00	12	35,844	0.03%
2018/01/19	1	14.20	35.7	14.10	14.20	-34.7	35,161	-0.10%
2018/01/18	1	14.35	0	0.00	14.30	1	36,045	0.00%
2018/01/16	0	0.00	5	14.20	14.30	-5	35,618	-0.01%
2018/01/15	10	14.30	0	0.00	14.30	10	35,692	0.03%
2018/01/12	0	0.00	23	14.15	14.20	-23	36,062	-0.06%
2018/01/11	25	13.93	0	0.00	14.00	25	36,075	0.07%
2018/01/10	14	14.23	0	0.00	14.20	14	35,791	0.04%
2018/01/09	0	0.00	10	14.75	14.75	-10	35,292	-0.03%
2018/01/05	11	14.54	3	14.53	14.55	8	35,936	0.02%
2018/01/04	32	14.38	0	0.00	14.35	32	36,003	0.09%
2018/01/03	5	14.55	3	14.50	14.40	2	36,672	0.01%
2018/01/02	12	14.25	0	0.00	14.25	12	36,394	0.03%