聯電 (2303)-群益金鼎-丹鳳券商分點個股進出

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
48.70
漲跌
▼0.20
漲幅
-0.41%
成交量
48,821張
產業
上市半導體類股
5115人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	17.3	48.58	144	48.56	48.90	-126.7	76,048	-0.17%	大賣/鉅額交易
2024/04/19	237.3	49.11	9	49.13	49.10	228.3	75,161	0.30%	大買/鉅額交易
2024/04/18	15.7	50.14	1	50.10	50.20	14.7	73,577	0.02%
2024/04/17	12.3	50.41	1	50.40	50.30	11.3	73,397	0.02%
2024/04/16	32.3	50.41	22.1	50.55	50.10	10.2	73,238	0.01%
2024/04/15	45.2	51.66	21	51.41	51.60	24.2	72,653	0.03%
2024/04/12	8	52.70	7.1	52.76	52.70	0.9	72,756	0.00%
2024/04/11	14.1	52.41	0	0.00	52.50	14.1	73,387	0.02%
2024/04/10	13.2	53.18	31	53.01	53.20	-17.8	73,396	-0.02%
2024/04/09	7	52.31	6	52.37	52.40	1	72,946	0.00%
2024/04/08	5	51.86	1	52.10	52.10	4	73,006	0.01%
2024/04/03	14.1	51.73	0	0.00	51.60	14.1	73,239	0.02%
2024/04/02	4	52.30	80	52.30	52.10	-76	75,117	-0.10%
2024/04/01	23	51.98	1	52.00	51.70	22	77,903	0.03%
2024/03/29	13.1	51.48	14	52.14	52.20	-0.9	77,954	0.00%
2024/03/28	17	51.66	7	51.61	52.00	10	76,207	0.01%
2024/03/27	10	51.29	121	51.40	51.50	-111	75,431	-0.15%	大賣/鉅額交易
2024/03/26	15.5	51.22	32.5	51.02	51.70	-17	75,505	-0.02%
2024/03/25	21	51.67	10	51.69	51.80	11	75,097	0.01%
2024/03/22	11	52.28	7	52.49	52.40	4	74,879	0.01%
2024/03/21	15	53.41	20.5	53.29	53.30	-5.5	74,276	-0.01%
2024/03/20	12	53.47	203.5	53.62	52.90	-191.5	74,520	-0.26%	大賣/鉅額交易
2024/03/19	27.1	52.75	46.2	52.67	53.00	-19.1	73,230	-0.03%
2024/03/18	26.5	51.18	32	51.47	51.80	-5.5	71,714	-0.01%
2024/03/15	45	51.92	16.1	52.01	51.90	29	71,369	0.04%
2024/03/14	13	52.45	104	52.46	52.60	-91	70,423	-0.13%	大賣/
2024/03/13	23	52.74	46.1	52.72	53.00	-23.1	69,729	-0.03%
2024/03/12	22.1	51.89	19.7	51.96	52.50	2.3	68,243	0.00%
2024/03/11	16.2	51.23	18.6	51.38	51.60	-2.4	67,427	0.00%
2024/03/08	84.7	52.10	133.7	52.03	51.90	-49.1	66,698	-0.07%	大賣/
2024/03/07	25	49.90	26.1	49.97	50.20	-1.1	62,693	0.00%
2024/03/06	4	48.74	16	48.87	49.20	-12	61,659	-0.02%
2024/03/05	14	48.79	2	48.75	48.75	12	62,278	0.02%
2024/03/04	20	48.74	8.2	48.76	48.85	11.9	62,581	0.02%
2024/03/01	10	48.62	7.7	48.87	48.30	2.3	63,049	0.00%
2024/02/29	17	48.64	9	48.63	48.85	8	63,443	0.01%
2024/02/27	13	48.27	2	48.33	48.15	11	63,773	0.02%
2024/02/26	15	48.01	0	0.00	48.00	15	64,159	0.02%
2024/02/23	14.7	48.41	2	48.78	48.15	12.7	64,491	0.02%
2024/02/22	7	48.61	8	48.74	48.60	-1	64,698	0.00%
2024/02/21	60.2	48.73	45	48.67	48.50	15.2	65,535	0.02%
2024/02/20	15.1	49.38	4	49.33	49.25	11.1	66,158	0.02%
2024/02/19	67	48.86	24	48.82	49.15	43	66,110	0.07%
2024/02/16	10.1	49.00	6	49.00	48.85	4.1	66,859	0.01%
2024/02/15	12.1	48.99	3	48.93	49.20	9	66,927	0.01%
2024/02/05	21.4	48.05	4.5	48.12	48.10	16.9	66,721	0.03%
2024/02/02	20.1	48.65	1	48.60	48.55	19.1	66,104	0.03%
2024/02/01	35.2	48.58	7.3	48.68	49.05	27.9	65,646	0.04%
2024/01/31	49.5	49.02	5	49.17	49.00	44.4	65,526	0.07%
2024/01/30	2.2	49.62	0.1	49.80	49.60	2.1	65,156	0.00%
2024/01/29	47.4	49.67	6.1	49.55	49.45	41.3	65,518	0.06%
2024/01/26	65.1	50.18	12.2	50.50	49.80	53	65,879	0.08%
2024/01/25	2.2	52.11	62.1	51.72	52.30	-59.9	63,715	-0.09%
2024/01/24	0	50.40	47	50.72	50.60	-47	61,359	-0.08%
2024/01/23	7	50.36	7	50.01	50.20	0	61,082	0.00%
2024/01/22	0	0.00	31	49.97	50.30	-31	60,811	-0.05%
2024/01/19	42.6	48.98	20	49.07	49.20	22.6	60,302	0.04%
2024/01/18	16.3	48.26	13	48.00	48.10	3.3	60,777	0.01%
2024/01/17	184.2	49.34	6.3	48.99	48.60	177.9	60,163	0.30%	大買/鉅額交易
2024/01/16	9.2	50.31	3	50.40	50.80	6.2	58,994	0.01%
2024/01/15	4	50.55	4	50.30	50.80	0	58,940	0.00%
2024/01/12	13.1	49.84	1	50.00	50.10	12.1	60,049	0.02%
2024/01/11	24	50.10	12	50.12	50.10	12	61,243	0.02%
2024/01/10	8.1	50.32	11	50.37	50.10	-2.9	62,939	0.00%
2024/01/09	32.2	50.31	1	50.30	50.10	31.2	64,030	0.05%
2024/01/08	152	50.78	2	50.40	50.50	150	64,221	0.23%	大買/鉅額交易
2024/01/05	80	51.34	52	50.83	50.80	28	63,859	0.04%
2024/01/04	11.1	50.53	1	50.50	50.80	10.1	63,260	0.02%
2024/01/03	31.4	50.67	5	50.72	50.60	26.4	63,649	0.04%
2024/01/02	13	51.50	130	51.55	51.90	-117	62,678	-0.19%	大賣/鉅額交易
2023/12/29	5	52.38	2	52.30	52.60	3	62,364	0.00%
2023/12/28	16	53.25	32.5	53.68	52.50	-16.5	62,473	-0.03%
2023/12/27	77	52.66	234.6	52.76	53.50	-157.6	60,284	-0.26%	大賣/鉅額交易
2023/12/26	2	50.90	21.5	50.84	50.80	-19.5	57,039	-0.03%
2023/12/25	2	50.10	8.3	50.27	50.20	-6.3	56,588	-0.01%
2023/12/22	0.3	49.80	1	49.70	50.00	-0.7	56,655	0.00%
2023/12/21	5	49.05	2	49.20	49.40	3	56,926	0.01%
2023/12/20	0.5	50.00	4	49.99	49.85	-3.5	56,582	-0.01%
2023/12/19	5.1	49.78	2	50.30	50.00	3.1	56,166	0.01%
2023/12/18	11	50.15	1	50.00	50.60	10	55,779	0.02%
2023/12/15	6	50.62	24.1	50.62	50.70	-18.1	55,304	-0.03%
2023/12/14	10	50.24	0.5	50.18	50.40	9.5	54,273	0.02%
2023/12/13	2	49.85	63	49.78	50.20	-61	54,124	-0.11%
2023/12/12	6	49.31	20	49.64	49.90	-14	54,014	-0.03%
2023/12/11	6	49.03	5	48.93	49.05	1	53,655	0.00%
2023/12/08	2	48.67	9	48.64	48.55	-7	53,900	-0.01%
2023/12/07	14.1	48.72	5	48.64	48.45	9.1	53,944	0.02%
2023/12/06	61	49.11	13	49.00	48.90	48	53,771	0.09%
2023/12/05	2	49.38	0.2	49.40	49.20	1.8	53,612	0.00%
2023/12/04	8	50.06	29	50.01	50.20	-21	53,277	-0.04%
2023/12/01	0	0.00	8	49.59	49.70	-8	53,189	-0.02%
2023/11/30	14	49.48	0	0.00	48.90	14	52,849	0.03%
2023/11/29	8	49.34	11	49.42	49.20	-3	51,770	-0.01%
2023/11/28	58.2	49.24	1	49.40	49.05	57.2	51,238	0.11%
2023/11/27	34	49.51	10	49.77	49.50	24	50,966	0.05%
2023/11/24	3	50.50	6	50.75	50.30	-3	50,546	-0.01%
2023/11/22	3.5	49.66	8.1	50.17	50.00	-4.6	50,133	-0.01%
2023/11/21	1.5	50.13	12	50.23	50.30	-10.5	49,710	-0.02%
2023/11/20	15.3	50.30	37.5	50.87	50.30	-22.3	49,228	-0.05%
2023/11/17	61	49.70	41.1	49.65	49.75	20	48,277	0.04%
2023/11/16	0	0.00	6	48.93	48.80	-6	46,914	-0.01%
2023/11/15	1.1	48.90	5	49.09	49.10	-4	46,783	-0.01%
2023/11/14	8	48.53	6	48.35	48.55	2	46,177	0.00%
2023/11/13	32	48.92	1	48.90	48.95	31	46,405	0.07%
2023/11/10	2	48.38	3.1	48.34	48.55	-1.1	46,824	0.00%
2023/11/09	0.1	48.46	3	48.57	48.60	-3	46,765	-0.01%
2023/11/08	7.9	48.73	102	48.99	48.50	-94.1	46,739	-0.20%	大賣/
2023/11/07	8.1	48.95	175.4	48.96	49.40	-167.4	46,051	-0.36%	大賣/鉅額交易
2023/11/06	21.6	49.80	22	49.51	49.40	-0.4	46,152	0.00%
2023/11/03	3	48.70	23.1	49.01	49.40	-20.1	45,578	-0.04%
2023/11/02	3	47.68	26.2	47.96	48.25	-23.2	45,131	-0.05%
2023/11/01	3	47.08	2	46.95	47.00	1	44,734	0.00%
2023/10/31	13	46.27	9	46.31	46.20	4	44,740	0.01%
2023/10/30	3	46.30	5	46.56	46.40	-2	44,581	0.00%
2023/10/27	7	46.71	6	46.68	46.60	1	44,409	0.00%
2023/10/26	40	47.06	2	46.95	46.80	38	44,583	0.09%
2023/10/25	5	48.55	5	48.82	49.05	0	43,762	0.00%
2023/10/24	20	48.13	12.1	47.85	48.30	8	43,877	0.02%
2023/10/23	5.1	48.70	3.6	48.68	48.60	1.5	43,335	0.00%
2023/10/20	39	49.22	40.2	49.29	48.70	-1.1	43,167	0.00%
2023/10/19	16.2	49.14	57.5	49.13	49.30	-41.3	42,417	-0.10%
2023/10/18	16.1	48.65	36.3	48.85	48.45	-20.2	42,333	-0.05%
2023/10/17	27.2	47.95	25	47.98	48.20	2.2	41,632	0.01%
2023/10/16	0.1	47.21	13.1	47.17	47.15	-13	40,684	-0.03%
2023/10/13	17	46.96	65.3	47.01	47.00	-48.3	40,088	-0.12%
2023/10/12	2	46.70	3	46.90	47.00	-1	40,182	0.00%
2023/10/11	2	46.45	16	46.31	46.90	-14	40,418	-0.03%
2023/10/06	0	0.00	1	45.20	45.20	-1	39,960	0.00%
2023/10/05	2	44.73	10	44.79	45.15	-8	40,703	-0.02%
2023/10/04	20	44.15	0	0.00	44.10	20	40,473	0.05%
2023/10/03	0	0.00	12	45.56	45.25	-12	40,118	-0.03%
2023/10/02	0	0.00	5	45.72	45.75	-5	40,401	-0.01%
2023/09/28	0	0.00	4	45.04	45.20	-4	40,655	-0.01%
2023/09/27	10	44.32	10	44.18	44.40	0	40,657	0.00%
2023/09/26	17.2	45.06	0.2	45.15	44.75	17.1	40,522	0.04%
2023/09/25	0.2	45.48	0	0.00	45.65	0.2	40,565	0.00%
2023/09/22	2.1	45.11	0.3	45.45	45.35	1.8	40,713	0.00%
2023/09/21	1	45.65	1.5	45.72	45.65	-0.5	41,037	0.00%
2023/09/20	12	45.92	0	0.00	45.90	12	41,077	0.03%
2023/09/19	2	46.30	3.4	46.22	46.20	-1.4	42,706	0.00%
2023/09/18	5	46.49	0	0.00	46.50	5	43,828	0.01%
2023/09/15	59	47.10	0.2	47.10	47.60	58.8	44,489	0.13%
2023/09/14	0	0.00	2	47.30	47.35	-2	44,912	0.00%
2023/09/13	53	47.22	38	47.05	47.10	15	45,178	0.03%
2023/09/12	43	46.46	8	46.69	46.80	35	45,848	0.08%
2023/09/11	1	45.85	0	0.00	46.05	1	46,517	0.00%
2023/09/08	20	45.75	0	0.00	45.70	20	46,937	0.04%
2023/09/07	2	45.85	1	45.76	45.75	1	47,520	0.00%
2023/09/06	3	46.55	36	46.60	46.70	-33	47,631	-0.07%
2023/09/05	0	0.00	8	46.14	46.55	-8	47,864	-0.02%
2023/09/04	2	46.00	1	45.85	46.00	1	47,972	0.00%
2023/08/31	15	46.02	0.1	45.80	45.50	14.9	48,367	0.03%
2023/08/30	14	46.16	7	46.22	46.40	7	47,763	0.01%
2023/08/29	11	45.38	11	45.19	45.30	0	47,760	0.00%
2023/08/28	16	45.57	22	45.48	44.80	-6	48,065	-0.01%
2023/08/25	2.1	43.70	4	43.80	43.50	-2	48,382	0.00%
2023/08/24	13.1	44.17	7	44.12	44.35	6.1	48,687	0.01%
2023/08/23	8.1	43.30	0	0.00	43.40	8.1	49,413	0.02%
2023/08/22	11	43.64	0	0.00	43.60	11	50,899	0.02%
2023/08/21	4	43.74	4	43.61	43.65	0	51,292	0.00%
2023/08/18	8.1	43.99	13	44.03	43.80	-5	51,363	-0.01%
2023/08/17	23.4	42.66	5	43.54	43.60	18.4	51,423	0.04%
2023/08/16	127.3	44.05	4	44.00	43.75	123.3	51,756	0.24%	大買/鉅額交易
2023/08/15	11.1	45.37	0	0.00	45.45	11.1	51,372	0.02%
2023/08/14	6	45.00	0	0.00	45.00	6	51,747	0.01%
2023/08/11	1	45.50	0	0.00	45.35	1	51,960	0.00%
2023/08/10	8	45.18	1	45.10	45.15	7	52,309	0.01%
2023/08/09	3	45.55	8	45.60	45.60	-5	52,419	-0.01%
2023/08/08	6.5	45.70	0	0.00	45.55	6.5	52,596	0.01%
2023/08/07	2.6	46.48	1	46.55	46.40	1.6	52,111	0.00%
2023/08/04	4	46.48	0	0.00	46.50	4	52,100	0.01%
2023/08/02	4	46.95	3	46.60	46.65	1	51,910	0.00%
2023/08/01	1	47.00	9.5	46.88	47.00	-8.5	51,793	-0.02%
2023/07/31	13	46.83	1	46.80	47.00	12	51,742	0.02%
2023/07/28	6	46.82	10.1	46.85	47.05	-4.1	51,299	-0.01%
2023/07/27	7	46.29	16	45.74	46.15	-9	50,951	-0.02%
2023/07/26	15.3	45.39	0	0.00	45.10	15.3	50,457	0.03%
2023/07/25	10	45.68	2	45.48	45.65	8	50,792	0.02%
2023/07/24	6	45.18	6	45.51	45.05	0	51,237	0.00%
2023/07/21	58.3	45.04	0	0.00	45.20	58.3	51,512	0.11%
2023/07/20	43.6	46.30	5	46.31	46.10	38.6	50,891	0.08%
2023/07/19	24	47.69	0	0.00	47.50	24	50,217	0.05%
2023/07/18	5	48.60	11.1	48.36	48.20	-6.1	50,068	-0.01%
2023/07/17	24	48.40	19	48.45	48.45	5	50,269	0.01%
2023/07/14	6.2	48.18	10	48.41	48.25	-3.8	50,198	-0.01%
2023/07/13	13.1	47.69	2	47.70	47.50	11.1	49,948	0.02%
2023/07/12	13.1	47.99	4.1	47.90	47.75	9.1	49,589	0.02%
2023/07/11	8	48.39	0	0.00	48.50	8	49,285	0.02%
2023/07/10	14.5	48.20	0	0.00	48.10	14.5	49,409	0.03%
2023/07/07	13.1	48.24	5	48.55	48.35	8.1	49,440	0.02%
2023/07/06	4	48.36	0	48.50	48.15	4	49,485	0.01%
2023/07/05	22	48.54	0	0.00	48.35	22	49,102	0.04%
2023/07/04	1.1	48.61	11	48.55	48.80	-9.9	48,930	-0.02%
2023/07/03	12.1	48.58	1	48.98	48.25	11.1	48,882	0.02%
2023/06/30	10.5	48.33	2	48.25	48.50	8.5	48,650	0.02%
2023/06/29	19.8	48.72	1	48.66	48.50	18.8	48,579	0.04%
2023/06/28	6	49.20	3	49.22	49.10	3	48,786	0.01%
2023/06/27	35.1	49.33	0	0.00	49.05	35.1	49,055	0.07%
2023/06/26	16.6	53.42	1	53.50	53.30	15.6	47,546	0.03%
2023/06/21	26	53.39	3.1	53.79	53.90	22.9	46,775	0.05%
2023/06/20	6	53.73	2	53.90	53.70	4	46,307	0.01%
2023/06/19	0	0.00	3	53.97	53.80	-3	46,071	-0.01%
2023/06/16	14.1	53.64	20	54.36	54.50	-5.9	46,110	-0.01%
2023/06/15	20	54.08	35	54.34	54.50	-15	45,776	-0.03%
2023/06/14	3	53.43	24	53.39	53.50	-21	46,053	-0.05%
2023/06/13	7	53.20	16.1	53.20	53.20	-9.1	45,842	-0.02%
2023/06/12	2	52.40	1	52.50	52.60	1	45,704	0.00%
2023/06/09	23	51.94	18.1	51.93	52.30	4.9	46,070	0.01%
2023/06/08	15	51.52	2	51.40	51.50	13	46,038	0.03%
2023/06/07	0	0.00	11	51.33	51.30	-11	46,155	-0.02%
2023/06/06	3	50.67	0	0.00	50.50	3	47,160	0.01%
2023/06/05	2	50.95	2	51.05	50.90	0	47,397	0.00%
2023/06/02	1	51.20	4	51.30	51.40	-3	47,651	-0.01%
2023/06/01	13.6	50.69	0	0.00	50.80	13.6	47,768	0.03%
2023/05/31	3	51.60	13.1	51.49	51.80	-10.1	47,455	-0.02%
2023/05/30	2	50.96	14	51.54	51.60	-12	46,410	-0.03%
2023/05/29	23	52.02	27	51.69	51.20	-4	47,045	-0.01%
2023/05/26	3	49.87	17.1	50.10	50.40	-14.1	46,757	-0.03%
2023/05/25	22.5	48.83	9	48.80	48.90	13.5	45,807	0.03%
2023/05/24	3	49.15	2	49.00	49.15	1	45,945	0.00%
2023/05/23	2.1	48.85	0	0.00	48.90	2.1	45,974	0.00%
2023/05/22	19.2	48.81	4	48.80	48.90	15.2	46,090	0.03%
2023/05/19	33	49.99	4	50.05	50.00	29	45,463	0.06%
2023/05/18	4	49.85	21.3	50.16	50.20	-17.3	45,500	-0.04%
2023/05/17	8	49.05	0	0.00	49.25	8	45,719	0.02%
2023/05/16	6	48.69	3	48.90	48.80	3	45,591	0.01%
2023/05/15	7.8	48.16	3	48.05	48.10	4.8	45,954	0.01%
2023/05/12	4	49.13	2	49.20	48.70	2	46,241	0.00%
2023/05/11	4	49.13	2	49.20	49.20	2	46,538	0.00%
2023/05/10	3.1	49.55	0	0.00	49.45	3.1	47,649	0.01%
2023/05/09	6	49.92	2	49.90	49.95	4	48,103	0.01%
2023/05/08	5	50.06	6.1	50.10	50.00	-1.1	48,795	0.00%
2023/05/05	0	0.00	5	49.70	49.60	-5	49,380	-0.01%
2023/05/04	0.1	49.60	1	49.55	49.65	-0.9	50,924	0.00%
2023/05/03	0	0.00	2	49.75	49.95	-2	52,390	0.00%
2023/05/02	0	0.00	4	49.73	49.85	-4	54,196	-0.01%
2023/04/28	3	49.37	7	49.24	49.10	-4	58,002	-0.01%
2023/04/27	6.2	48.86	5	48.94	48.85	1.2	59,081	0.00%
2023/04/26	7	48.14	0	0.00	48.40	7	59,163	0.01%
2023/04/25	24.1	48.70	10	48.93	48.50	14	59,177	0.02%
2023/04/24	5.1	49.67	0	0.00	49.60	5.1	59,153	0.01%
2023/04/21	6	50.52	4	50.48	50.10	2	59,515	0.00%
2023/04/20	5.1	50.96	0	0.00	50.70	5.1	60,371	0.01%
2023/04/19	3	51.37	0	0.00	51.20	3	61,721	0.00%
2023/04/18	2	52.10	1.6	52.16	52.10	0.4	61,911	0.00%
2023/04/17	0.1	51.80	0	0.00	52.00	0.1	61,725	0.00%
2023/04/14	7.5	51.50	5	51.34	51.30	2.5	61,602	0.00%
2023/04/13	0	52.00	11	51.80	51.60	-11	61,446	-0.02%
2023/04/12	0	0.00	18.1	52.01	52.10	-18.1	61,319	-0.03%
2023/04/11	14.2	51.47	2	51.75	51.60	12.2	61,273	0.02%
2023/04/10	3	52.20	8	52.26	52.10	-5	61,424	-0.01%
2023/04/07	1	52.40	0	52.50	52.40	1	61,520	0.00%
2023/04/06	1	52.70	10	52.70	52.80	-9	61,606	-0.01%
2023/03/31	1	52.90	5.1	52.90	52.90	-4.1	61,721	-0.01%
2023/03/30	8.5	52.28	4	52.08	52.10	4.5	61,947	0.01%
2023/03/29	16.5	51.69	2	51.40	51.50	14.5	62,236	0.02%
2023/03/28	11.2	52.66	10	52.21	52.20	1.2	62,542	0.00%
2023/03/27	1	52.31	0.1	52.40	53.00	1	63,106	0.00%
2023/03/24	19.2	53.01	10	53.06	53.10	9.2	64,133	0.01%
2023/03/23	11	52.90	1	53.20	53.30	10	64,055	0.02%
2023/03/22	2	53.20	8.5	53.29	53.50	-6.5	63,972	-0.01%
2023/03/21	12.1	52.73	3	52.97	52.80	9.1	64,010	0.01%
2023/03/20	2	53.10	10	53.00	53.20	-8	63,684	-0.01%
2023/03/17	3	52.77	23.2	52.88	53.20	-20.2	63,549	-0.03%
2023/03/16	3	51.50	10	51.84	52.00	-7	63,275	-0.01%
2023/03/15	0	51.75	18	52.06	51.70	-18	63,887	-0.03%
2023/03/14	50.1	51.06	18	51.47	50.70	32.1	63,660	0.05%
2023/03/13	0	0.00	9	52.26	52.50	-9	63,199	-0.01%
2023/03/10	10	51.79	3	52.13	52.00	7	63,256	0.01%
2023/03/09	7	52.83	39.3	52.89	52.50	-32.3	63,730	-0.05%
2023/03/08	3	51.57	15	51.90	52.10	-12	63,064	-0.02%
2023/03/07	7	51.33	4	51.55	51.60	3	63,213	0.00%
2023/03/06	3	52.10	6	51.95	51.90	-3	63,796	0.00%
2023/03/03	4	51.40	13.1	51.40	51.30	-9.1	63,470	-0.01%
2023/03/02	4	50.95	2.1	50.99	50.70	1.9	63,498	0.00%
2023/03/01	1.1	50.13	28.2	51.11	51.30	-27	63,593	-0.04%
2023/02/24	6.1	50.25	4.1	50.55	49.95	2.1	63,125	0.00%
2023/02/23	18.1	50.17	11	50.38	50.20	7.1	62,749	0.01%
2023/02/22	1	49.60	5	49.55	49.55	-4	62,829	-0.01%
2023/02/21	1.1	50.49	2	50.60	50.60	-0.9	63,543	0.00%
2023/02/20	2	50.00	2	50.40	50.50	0	65,229	0.00%
2023/02/17	3.1	49.46	11	50.01	50.00	-7.9	67,684	-0.01%
2023/02/16	4	49.98	3.2	50.31	50.10	0.9	69,167	0.00%
2023/02/15	1	50.00	14.4	50.15	49.90	-13.4	71,420	-0.02%
2023/02/14	4.2	50.49	12.2	50.50	50.40	-8	71,578	-0.01%
2023/02/13	7.1	49.61	4.3	49.70	49.75	2.7	72,621	0.00%
2023/02/10	4.6	50.49	19	50.92	50.80	-14.5	72,705	-0.02%
2023/02/09	18.1	50.76	9.3	50.47	50.50	8.8	72,930	0.01%
2023/02/08	0.2	50.40	34.5	50.31	50.50	-34.2	72,529	-0.05%
2023/02/07	4.2	48.86	4.4	48.93	49.15	-0.2	71,599	0.00%
2023/02/06	2.1	49.29	0.5	49.30	49.05	1.6	71,350	0.00%
2023/02/03	7.1	50.10	6.5	50.06	50.10	0.6	70,869	0.00%
2023/02/02	3.4	50.28	45	50.26	50.40	-41.6	70,674	-0.06%
2023/02/01	4.5	49.25	85.4	49.39	49.25	-80.9	69,674	-0.12%
2023/01/31	4.5	48.62	24	48.67	48.80	-19.5	69,277	-0.03%
2023/01/30	4.1	48.13	117.9	48.15	48.80	-113.7	68,718	-0.17%	大賣/鉅額交易
2023/01/17	5.8	45.62	92	45.64	45.95	-86.2	65,912	-0.13%
2023/01/16	8	44.93	2	45.03	44.90	6	65,567	0.01%
2023/01/13	6	45.35	43	45.30	45.40	-37	65,969	-0.06%
2023/01/12	0	0.00	45.1	45.15	45.15	-45.1	66,748	-0.07%
2023/01/11	20.1	45.22	6	45.22	45.15	14.1	66,958	0.02%
2023/01/10	3	44.93	44.1	44.80	45.00	-41.1	66,886	-0.06%
2023/01/09	17	44.38	90.1	44.16	44.50	-73.1	66,611	-0.11%
2023/01/06	5	41.83	5.1	42.16	42.40	-0.1	66,566	0.00%
2023/01/05	4	41.50	1	41.20	41.25	3	66,827	0.00%
2023/01/04	15	41.43	4.1	41.26	41.05	11	67,740	0.02%
2023/01/03	3	41.00	3	41.02	41.40	0	68,970	0.00%
2022/12/30	11	41.23	6	40.99	40.70	5	69,173	0.01%
2022/12/29	15.2	40.57	0	0.00	40.75	15.2	69,611	0.02%
2022/12/28	16	40.99	0	0.00	40.80	16	70,633	0.02%
2022/12/27	9	42.21	18.1	42.12	41.85	-9	71,055	-0.01%
2022/12/26	4.1	41.71	0	0.00	41.90	4.1	71,628	0.01%
2022/12/23	5.1	41.91	1	41.95	41.95	4.1	72,605	0.01%
2022/12/22	3	42.72	7.1	42.98	42.85	-4.1	72,816	-0.01%
2022/12/21	4	41.88	5	42.03	42.00	-1	73,160	0.00%
2022/12/20	18.1	42.24	0	0.00	41.85	18.1	72,984	0.02%
2022/12/19	51.1	43.13	5	43.09	42.95	46.1	72,774	0.06%
2022/12/16	5	43.46	6	43.87	44.30	-1	72,147	0.00%
2022/12/15	2	44.27	13	44.13	44.25	-11	71,487	-0.02%
2022/12/14	0	0.00	1	44.40	44.45	-1	71,689	0.00%
2022/12/13	5	43.80	2	44.00	43.80	3	71,500	0.00%
2022/12/12	3	43.07	8	43.23	43.50	-5	71,117	-0.01%
2022/12/09	3	43.40	8.1	43.56	43.50	-5.1	71,659	-0.01%
2022/12/08	23.1	42.72	1.1	42.53	42.50	22	71,457	0.03%
2022/12/07	18	43.86	0	0.00	43.65	18	71,083	0.03%
2022/12/06	10	45.25	0	0.00	44.50	10	70,474	0.01%
2022/12/05	10.1	45.65	5	45.40	45.40	5.1	70,948	0.01%
2022/12/02	1	45.15	3	45.33	45.50	-2	71,065	0.00%
2022/12/01	21.2	45.87	11.1	46.24	45.60	10.1	71,111	0.01%
2022/11/30	3	44.40	4	44.73	45.80	-1	70,516	0.00%
2022/11/29	15	44.42	16	44.43	44.65	-1	70,966	0.00%
2022/11/28	15.1	44.45	15	44.46	44.40	0.1	70,825	0.00%
2022/11/25	0	0.00	27	45.89	45.80	-27	70,190	-0.04%
2022/11/24	4.1	45.95	2.1	45.81	46.20	2	70,411	0.00%
2022/11/23	0	0.00	15.2	46.29	46.10	-15.2	70,364	-0.02%
2022/11/22	5	45.95	11	46.00	46.10	-6	70,899	-0.01%
2022/11/21	2	45.93	5	45.77	45.65	-3	70,507	0.00%
2022/11/18	6	46.40	6	46.22	45.60	0	70,432	0.00%
2022/11/17	17	45.29	11	45.17	45.60	6	69,792	0.01%
2022/11/16	58	45.63	21.6	45.52	45.25	36.5	69,233	0.05%
2022/11/15	207.9	46.01	328	46.23	46.60	-120.1	67,956	-0.18%	大買/大賣/鉅額交易
2022/11/14	11.3	44.75	19.1	44.68	44.90	-7.8	65,288	-0.01%
2022/11/11	32.1	44.37	137.3	44.20	44.00	-105.2	63,764	-0.16%	大賣/鉅額交易
2022/11/10	1	41.10	37	41.29	41.65	-36	61,345	-0.06%
2022/11/09	9	41.13	32.1	41.14	41.45	-23.1	61,188	-0.04%
2022/11/08	6.1	40.00	18	40.28	40.15	-12	60,949	-0.02%
2022/11/07	8	39.73	38.8	40.05	40.05	-30.8	61,076	-0.05%
2022/11/04	10	38.85	10	38.85	38.90	0	61,185	0.00%
2022/11/03	6.2	39.00	0	0.00	39.00	6.2	61,675	0.01%
2022/11/02	2	39.25	6	39.35	39.35	-4	62,032	-0.01%
2022/11/01	0	39.00	2	39.25	39.05	-2	62,539	0.00%
2022/10/31	11	38.96	21	39.10	39.10	-10	64,566	-0.02%
2022/10/28	11	38.63	27	38.41	38.30	-16	64,934	-0.02%
2022/10/27	8.5	39.09	18	39.18	39.25	-9.5	64,783	-0.01%
2022/10/26	22.1	38.58	12	38.39	38.10	10.1	64,467	0.02%
2022/10/25	3	39.63	30	39.81	39.45	-27	63,463	-0.04%
2022/10/24	13.2	40.22	21.1	40.30	39.40	-7.9	63,758	-0.01%
2022/10/21	2	39.48	16	39.72	39.05	-14	64,517	-0.02%
2022/10/20	14	38.64	27	38.60	39.50	-13	64,802	-0.02%
2022/10/19	1.5	38.50	18.1	38.57	38.20	-16.6	65,570	-0.03%
2022/10/18	10	38.23	5	38.35	38.25	5	66,109	0.01%
2022/10/17	3	37.27	22	37.41	37.75	-19	66,884	-0.03%
2022/10/14	10	38.46	20.1	38.39	38.70	-10.1	67,924	-0.01%
2022/10/13	2	36.77	21.1	36.97	36.40	-19.1	67,231	-0.03%
2022/10/12	5	35.92	5	36.04	36.70	0	66,889	0.00%
2022/10/11	13.2	35.68	0	0.00	35.40	13.2	67,061	0.02%
2022/10/07	23.2	38.13	3	38.25	38.05	20.2	66,992	0.03%
2022/10/06	1	38.65	23	38.78	38.95	-22	67,981	-0.03%
2022/10/05	12	38.58	14.1	38.72	38.30	-2	68,905	0.00%
2022/10/04	27	37.55	36.3	37.02	37.70	-9.3	69,360	-0.01%
2022/10/03	7.3	35.49	3	35.47	35.35	4.3	69,391	0.01%
2022/09/30	25.4	35.53	0	35.45	35.75	25.4	70,286	0.04%
2022/09/29	8	37.05	6	36.40	36.55	2	71,755	0.00%
2022/09/28	25.1	36.55	5	36.86	36.20	20.1	72,673	0.03%
2022/09/27	11	37.10	20	37.30	37.30	-9	72,864	-0.01%
2022/09/26	77.2	37.16	13	37.31	36.85	64.2	73,987	0.09%
2022/09/23	10.2	38.53	2	38.70	38.30	8.2	75,116	0.01%
2022/09/22	11.1	38.84	16	38.75	38.75	-4.9	76,345	-0.01%
2022/09/21	3.5	39.49	5	39.50	39.60	-1.5	76,558	0.00%
2022/09/20	6	39.98	5	39.92	40.15	1	76,660	0.00%
2022/09/19	5.1	39.90	10	39.95	39.95	-4.9	77,520	-0.01%
2022/09/16	16.4	40.12	1	40.05	39.95	15.4	78,625	0.02%
2022/09/15	2	40.30	13.4	40.45	40.40	-11.4	81,067	-0.01%
2022/09/14	5.4	39.94	12	39.96	40.15	-6.6	83,675	-0.01%
2022/09/13	3	40.62	8.3	40.67	40.75	-5.3	84,943	-0.01%
2022/09/12	3.2	40.36	6.2	40.67	40.15	-3	86,336	0.00%
2022/09/08	15	39.43	2	39.35	39.30	13	87,719	0.01%
2022/09/07	38	39.27	2	39.38	39.20	36	88,067	0.04%
2022/09/06	0.1	39.95	0	0.00	39.95	0.1	88,113	0.00%
2022/09/05	9	39.69	5	39.65	39.80	4	88,579	0.00%
2022/09/02	2	40.53	0.1	40.60	40.50	1.9	88,449	0.00%
2022/09/01	4.3	40.41	15	40.44	40.45	-10.7	88,335	-0.01%
2022/08/31	6	40.52	5.2	40.42	41.10	0.8	88,321	0.00%
2022/08/30	6	40.23	4	40.51	40.40	2	88,719	0.00%
2022/08/29	31.1	39.81	14	39.35	39.95	17.1	89,126	0.02%
2022/08/26	6	41.35	8	41.92	41.30	-2	89,332	0.00%
2022/08/25	29	41.51	21	41.50	41.40	8	89,453	0.01%
2022/08/24	14	41.13	7	40.97	40.90	7	89,728	0.01%
2022/08/23	9	40.98	1	40.85	40.80	8	90,635	0.01%
2022/08/22	20	42.00	2	41.85	41.85	18	90,560	0.02%
2022/08/19	7	42.71	4	43.00	43.00	3	90,409	0.00%
2022/08/18	6	42.26	0	0.00	42.50	6	90,486	0.01%
2022/08/17	9	42.91	7	42.89	42.85	2	90,822	0.00%
2022/08/16	11	43.05	2	43.00	43.05	9	91,227	0.01%
2022/08/15	18.1	43.27	68	43.33	43.50	-49.9	91,178	-0.05%
2022/08/12	23.5	42.46	16	42.33	42.35	7.5	90,654	0.01%
2022/08/11	15	41.61	54.1	41.63	41.70	-39.1	90,916	-0.04%
2022/08/10	22.2	40.26	4	40.30	40.30	18.2	91,136	0.02%
2022/08/09	17	40.81	13.1	41.07	41.05	4	91,634	0.00%
2022/08/08	24	41.21	12	41.18	41.05	12	92,554	0.01%
2022/08/05	42	41.30	78.7	41.65	42.15	-36.7	92,613	-0.04%
2022/08/04	9	39.94	29.2	39.74	40.00	-20.2	91,184	-0.02%
2022/08/03	7	39.16	11	39.23	39.30	-4	91,270	0.00%
2022/08/02	12.6	39.11	7	39.21	39.10	5.6	91,943	0.01%
2022/08/01	15	39.88	17.1	40.04	40.30	-2.1	91,812	0.00%
2022/07/29	1	39.70	14	39.88	40.15	-13	92,473	-0.01%
2022/07/28	30	39.49	12	39.38	38.80	18	92,385	0.02%
2022/07/27	16	38.80	10	38.82	39.45	6	90,963	0.01%
2022/07/26	56.7	39.00	41	38.71	38.60	15.7	90,552	0.02%
2022/07/25	39.4	40.64	21	40.61	40.50	18.4	90,980	0.02%
2022/07/22	29.4	42.78	50.1	42.50	42.45	-20.8	93,192	-0.02%
2022/07/21	9.8	41.56	63.1	42.09	42.80	-53.3	93,101	-0.06%
2022/07/20	2	40.60	15.4	40.84	40.75	-13.4	91,669	-0.01%
2022/07/19	7	39.89	1	39.90	39.90	6	92,241	0.01%
2022/07/18	6	39.93	30	39.84	40.00	-24	92,149	-0.03%
2022/07/15	15	39.04	24	39.19	38.95	-9	91,532	-0.01%
2022/07/14	14.1	38.23	17	37.90	38.80	-2.9	91,037	0.00%
2022/07/13	46.3	38.17	17.1	38.23	38.05	29.3	90,434	0.03%
2022/07/12	40.4	37.16	31	36.92	36.75	9.4	89,725	0.01%
2022/07/11	17	39.20	16.1	38.77	38.60	0.9	89,168	0.00%
2022/07/08	46.3	40.16	19.6	40.12	39.70	26.7	88,916	0.03%
2022/07/07	40.6	38.74	65	38.92	39.85	-24.5	88,585	-0.03%
2022/07/06	98.1	37.99	77.5	37.20	37.15	20.6	88,243	0.02%
2022/07/05	23	38.95	14	38.86	38.90	9	89,430	0.01%
2022/07/04	46.1	37.84	45.1	38.14	38.15	1	89,550	0.00%
2022/07/01	49.4	38.94	45	39.07	38.05	4.4	89,547	0.00%
2022/06/30	48.1	39.55	23	39.41	39.15	25.1	89,460	0.03%
2022/06/29	43	41.00	12	40.87	40.90	31	88,865	0.03%
2022/06/28	14	42.22	7	42.01	41.85	7	88,530	0.01%
2022/06/27	24.4	42.78	32	42.78	42.90	-7.6	88,711	-0.01%
2022/06/24	164.2	42.28	175	41.68	41.60	-10.8	87,878	-0.01%	大買/大賣/
2022/06/23	133.1	42.31	69	42.04	42.00	64.1	86,915	0.07%	大買/
2022/06/22	76.7	45.17	43	44.34	44.10	33.7	84,205	0.04%
2022/06/21	53.1	48.39	34	48.44	49.30	19.1	81,708	0.02%
2022/06/20	29	48.20	6.1	48.31	48.05	22.9	80,592	0.03%
2022/06/17	48.4	47.65	19	47.81	47.65	29.4	79,352	0.04%
2022/06/16	25	49.97	22	49.82	49.10	3	77,670	0.00%
2022/06/15	22.1	50.01	29.1	50.07	49.65	-7.1	77,684	-0.01%
2022/06/14	31.4	49.27	1	49.45	49.60	30.4	78,463	0.04%
2022/06/13	42	50.07	33	50.10	50.00	9	78,730	0.01%
2022/06/10	11	51.26	9	51.37	51.20	2	79,342	0.00%
2022/06/09	11	51.98	1.1	52.00	51.80	9.9	79,621	0.01%
2022/06/08	45	52.22	60.4	52.38	52.40	-15.4	79,745	-0.02%
2022/06/07	8	51.38	32.2	51.51	51.70	-24.2	80,178	-0.03%
2022/06/06	32.3	51.45	31.3	51.57	52.00	1.1	80,800	0.00%
2022/06/02	13.4	50.90	3	50.87	50.70	10.4	82,277	0.01%
2022/06/01	7.1	51.37	5	51.56	51.20	2	83,240	0.00%
2022/05/31	11	51.41	64	51.20	51.40	-53	83,107	-0.06%
2022/05/30	50	50.81	54	50.95	51.00	-4	82,373	0.00%
2022/05/27	47	50.05	41	50.13	50.20	6	82,395	0.01%
2022/05/26	4.3	49.79	25.4	49.53	49.40	-21	83,611	-0.03%
2022/05/25	8.4	49.13	2	49.18	49.35	6.4	84,752	0.01%
2022/05/24	35	49.90	15	49.17	49.00	20	85,590	0.02%
2022/05/23	66.3	50.78	75.1	50.33	50.30	-8.8	85,351	-0.01%
2022/05/20	35	50.93	42	50.73	50.70	-7	86,363	-0.01%
2022/05/19	58.2	49.74	21	50.74	50.80	37.2	86,734	0.04%
2022/05/18	59	51.00	131.2	51.02	50.90	-72.2	86,647	-0.08%	大賣/
2022/05/17	54.9	50.08	79	50.12	50.10	-24.1	86,184	-0.03%
2022/05/16	34.1	49.76	92.6	49.69	49.45	-58.5	86,198	-0.07%
2022/05/13	12.1	48.55	20	48.89	48.85	-8	85,992	-0.01%
2022/05/12	37.2	48.02	26	48.16	47.80	11.1	87,419	0.01%
2022/05/11	42.5	48.64	44.5	48.75	48.65	-2	87,657	0.00%
2022/05/10	17.3	47.78	11.6	48.51	48.90	5.7	88,248	0.01%
2022/05/09	18	48.42	5.4	48.30	47.90	12.7	88,567	0.01%
2022/05/06	9.4	47.94	4.2	48.24	48.55	5.3	89,932	0.01%
2022/05/05	17.6	49.18	39.5	49.21	49.10	-21.9	93,602	-0.02%
2022/05/04	3.6	47.63	18.5	47.74	48.30	-14.9	98,533	-0.02%
2022/05/03	27.3	47.47	10.5	47.93	47.25	16.8	99,622	0.02%
2022/04/29	73.7	49.14	81.6	48.91	47.80	-7.9	99,961	-0.01%
2022/04/28	54.7	47.87	67.1	47.76	48.50	-12.5	98,239	-0.01%
2022/04/27	45.1	43.83	5.1	43.98	44.40	40	95,338	0.04%
2022/04/26	18	45.75	18	45.48	45.75	0	94,848	0.00%
2022/04/25	46.4	45.57	25	45.99	45.50	21.4	95,604	0.02%
2022/04/22	6	47.43	17	47.43	47.65	-11	96,363	-0.01%
2022/04/21	21	48.09	6.3	48.09	48.05	14.7	97,160	0.02%
2022/04/20	1	47.50	22.4	47.48	47.65	-21.4	98,134	-0.02%
2022/04/19	6.2	46.91	12	46.76	46.65	-5.8	98,307	-0.01%
2022/04/18	32	46.35	26.2	46.46	46.20	5.8	97,878	0.01%
2022/04/15	28	47.16	18.5	47.20	47.05	9.5	98,290	0.01%
2022/04/14	35	48.67	10.3	48.58	48.25	24.7	98,468	0.03%
2022/04/13	51.8	48.22	25	48.36	48.50	26.8	98,752	0.03%
2022/04/12	63	47.41	19	47.36	47.30	44	98,609	0.04%
2022/04/11	81.2	48.56	79.2	48.43	48.20	2	98,012	0.00%
2022/04/08	55.2	50.09	3	50.07	50.00	52.2	97,134	0.05%
2022/04/07	50.5	50.23	2.1	50.02	50.00	48.4	96,408	0.05%
2022/04/06	58.8	51.18	2	51.40	51.10	56.8	95,398	0.06%
2022/04/01	67.1	52.78	24	52.87	52.90	43.1	94,556	0.05%
2022/03/31	17	53.92	3	53.97	54.00	14	93,922	0.01%
2022/03/30	18	54.18	22	54.27	54.50	-4	94,372	0.00%
2022/03/29	36	53.68	29	53.70	53.70	7	94,424	0.01%
2022/03/28	39	53.12	25	53.33	53.60	14	95,144	0.01%
2022/03/25	51	53.37	32	53.33	53.30	19	95,747	0.02%
2022/03/24	21.1	53.11	2	53.00	53.20	19.1	96,111	0.02%
2022/03/23	20	53.88	29	53.84	53.80	-9	96,730	-0.01%
2022/03/22	11	53.22	12	53.47	53.50	-1	97,970	0.00%
2022/03/21	19	53.38	19	53.41	53.50	0	98,729	0.00%
2022/03/18	14	52.63	19.1	52.76	52.80	-5.1	99,612	-0.01%
2022/03/17	4.1	52.45	45	52.51	52.60	-40.9	100,265	-0.04%
2022/03/16	35.6	50.70	22.1	50.33	50.80	13.5	100,993	0.01%
2022/03/15	55	50.75	17	50.72	50.40	38	104,354	0.04%
2022/03/14	22	52.31	13	52.26	52.50	9	104,810	0.01%
2022/03/11	26	52.59	4.5	52.56	52.50	21.5	106,404	0.02%
2022/03/10	14.2	53.19	33.3	52.99	52.80	-19.2	107,873	-0.02%
2022/03/09	12.9	51.61	45.1	51.60	51.80	-32.1	109,326	-0.03%
2022/03/08	67.6	50.29	27.6	50.03	49.70	40.1	112,854	0.04%
2022/03/07	56.2	51.66	13	51.63	51.60	43.2	114,389	0.04%
2022/03/04	14.6	53.46	16	53.33	53.40	-1.4	117,232	0.00%
2022/03/03	45.1	54.16	35	54.17	54.20	10.1	118,331	0.01%
2022/03/02	17	53.49	3	53.20	53.60	14	120,587	0.01%
2022/03/01	40	54.08	58.2	53.84	54.10	-18.2	120,752	-0.02%
2022/02/25	47.6	52.42	3	52.53	52.10	44.6	120,352	0.04%
2022/02/24	54.2	52.24	49	52.63	51.80	5.2	120,837	0.00%
2022/02/23	27	53.00	18	53.36	53.60	9	121,597	0.01%
2022/02/22	145.3	52.81	103	52.61	52.80	42.3	126,806	0.03%	大買/大賣/
2022/02/21	37.1	53.80	11	53.97	53.80	26.1	126,322	0.02%
2022/02/18	43.1	53.61	8	53.80	53.70	35.1	126,895	0.03%
2022/02/17	38	54.41	20.1	54.54	54.40	17.9	126,777	0.01%
2022/02/16	19.1	54.46	17	54.41	54.10	2.1	126,890	0.00%
2022/02/15	30.1	53.60	42.2	53.77	53.50	-12.1	127,190	-0.01%
2022/02/14	106.7	53.28	40	53.32	53.00	66.7	127,322	0.05%	大買/
2022/02/11	31.5	55.60	9	55.27	55.40	22.5	126,776	0.02%
2022/02/10	26.2	55.86	24	55.94	55.80	2.2	129,190	0.00%
2022/02/09	41.2	56.02	21	56.14	56.00	20.2	130,748	0.02%
2022/02/08	45.2	55.31	48.3	55.32	55.40	-3.1	132,126	0.00%
2022/02/07	101.7	55.09	14.6	54.74	54.50	87.1	130,968	0.07%	大買/
2022/01/26	252.4	57.45	152	57.65	57.30	100.4	127,475	0.08%	大買/大賣/
2022/01/25	35	61.69	18	61.66	61.50	17	124,078	0.01%
2022/01/24	27.3	62.14	17	62.08	62.60	10.3	124,167	0.01%
2022/01/21	41.2	62.83	15	62.77	62.80	26.2	126,229	0.02%
2022/01/20	4.4	63.01	6	63.45	63.50	-1.6	129,388	0.00%
2022/01/19	16.1	62.96	71	62.87	62.80	-54.9	131,783	-0.04%
2022/01/18	52.5	64.37	27	64.29	63.80	25.5	133,513	0.02%
2022/01/17	103	64.07	66.3	63.87	64.30	36.7	133,934	0.03%	大買/
2022/01/14	61.2	62.77	15	62.85	62.70	46.2	133,076	0.03%
2022/01/13	28	62.86	45.1	63.14	63.30	-17.1	133,727	-0.01%
2022/01/12	20	62.05	21	62.56	61.90	-1	134,300	0.00%
2022/01/11	31.4	62.12	8	62.23	62.10	23.4	134,797	0.02%
2022/01/10	44.2	62.10	7	62.07	62.10	37.2	136,056	0.03%
2022/01/07	39.5	62.78	6	63.03	62.60	33.5	138,016	0.02%
2022/01/06	38.2	62.57	15	62.62	62.70	23.2	138,342	0.02%
2022/01/05	34	63.39	26.5	63.29	63.10	7.5	140,803	0.01%
2022/01/04	64	63.25	38.5	63.09	63.00	25.5	142,125	0.02%
2022/01/03	54	63.84	28	63.62	63.40	26	142,150	0.02%
2021/12/30	20.5	65.06	19	65.01	65.00	1.5	142,670	0.00%
2021/12/29	14.5	64.98	24.1	65.01	65.00	-9.6	144,067	-0.01%
2021/12/28	3	64.80	28	64.93	64.70	-25	146,351	-0.02%
2021/12/27	6	64.40	29	64.46	64.30	-23	147,205	-0.02%
2021/12/24	28	64.73	42	64.45	64.30	-14	148,817	-0.01%
2021/12/23	18	64.06	22.2	64.12	63.90	-4.2	149,574	0.00%
2021/12/22	10	63.55	48	63.66	63.70	-38	152,017	-0.02%
2021/12/21	36	63.04	37.5	62.91	62.90	-1.5	151,982	0.00%
2021/12/20	33.5	62.25	6	62.10	62.20	27.5	152,255	0.02%
2021/12/17	30.3	62.43	16	62.50	62.30	14.3	153,319	0.01%
2021/12/16	50	63.40	27	63.84	63.00	23	153,838	0.01%
2021/12/15	55.1	62.71	27	62.89	62.70	28.1	154,296	0.02%
2021/12/14	24	62.23	5	62.16	62.40	19	155,547	0.01%
2021/12/13	58.1	63.32	10	63.01	62.80	48.1	156,171	0.03%
2021/12/10	69.2	63.24	11	63.56	63.50	58.2	156,163	0.04%
2021/12/09	128.2	64.70	70	64.67	64.00	58.2	156,279	0.04%	大買/
2021/12/08	46	67.26	124	67.09	66.50	-78	154,290	-0.05%	大賣/
2021/12/07	36.1	66.73	40.2	66.84	66.50	-4.1	155,413	0.00%
2021/12/06	30	67.38	25.2	67.30	67.30	4.8	157,496	0.00%
2021/12/03	36.1	68.00	52	67.98	68.30	-16	161,427	-0.01%
2021/12/02	81.1	67.61	112.7	67.41	66.70	-31.6	163,851	-0.02%	大賣/
2021/12/01	88.1	65.84	90.9	66.02	67.00	-2.8	168,400	0.00%
2021/11/30	29	64.23	108.6	64.74	63.70	-79.6	174,492	-0.05%	大賣/
2021/11/29	36	62.15	44	62.06	62.40	-8	176,863	0.00%
2021/11/26	78	63.40	54	63.54	62.50	24	179,329	0.01%
2021/11/25	45	62.82	7	62.84	63.00	38	179,305	0.02%
2021/11/24	34.2	62.86	16	62.86	63.10	18.2	181,593	0.01%
2021/11/23	74	63.48	25.1	63.35	63.20	48.9	182,867	0.03%
2021/11/22	35.2	65.15	20	64.90	64.70	15.2	184,922	0.01%
2021/11/19	48.5	65.12	156.2	65.15	65.10	-107.7	186,137	-0.06%	大賣/鉅額交易
2021/11/18	10	63.22	19.1	63.23	63.10	-9.1	182,947	0.00%
2021/11/17	14	63.29	46	63.54	63.60	-32	184,279	-0.02%
2021/11/16	22.1	63.19	29.6	63.30	63.00	-7.5	184,786	0.00%
2021/11/15	23.1	63.27	20.2	63.20	63.40	2.9	186,481	0.00%
2021/11/12	23.1	62.83	31.2	63.46	62.60	-8.2	188,427	0.00%
2021/11/11	41.1	62.50	14.1	62.25	62.20	27	189,154	0.01%
2021/11/10	54.1	63.13	79	63.17	63.10	-24.9	189,715	-0.01%
2021/11/09	90.5	64.01	78.1	63.81	63.10	12.4	191,332	0.01%
2021/11/08	52.3	61.65	134.7	62.01	62.50	-82.4	190,271	-0.04%	大賣/
2021/11/05	30	60.03	60.6	59.98	60.40	-30.6	190,764	-0.02%
2021/11/04	17.2	59.10	9.5	58.91	58.60	7.7	192,895	0.00%
2021/11/03	21	59.37	14	59.62	59.20	7	195,092	0.00%
2021/11/02	43	59.37	77.2	59.56	59.00	-34.2	199,333	-0.02%
2021/11/01	34.3	57.96	82	57.72	57.60	-47.8	204,102	-0.02%
2021/10/29	78.7	58.35	30	58.41	58.00	48.7	207,060	0.02%
2021/10/28	77	60.46	47.5	60.52	59.80	29.5	207,601	0.01%
2021/10/27	30	60.94	35	61.07	61.90	-5	208,713	0.00%
2021/10/26	37.3	60.07	34.1	60.24	59.80	3.1	216,764	0.00%
2021/10/25	24.2	58.06	31	58.95	59.40	-6.9	221,055	0.00%
2021/10/22	33.6	57.82	23	57.89	58.30	10.6	222,346	0.00%
2021/10/21	45.2	58.14	70.2	58.11	58.00	-25.1	222,596	-0.01%
2021/10/20	26.2	58.82	13	59.73	58.70	13.2	222,697	0.01%
2021/10/19	42.1	59.39	34	59.36	59.60	8.1	223,659	0.00%
2021/10/18	66	59.27	60	58.65	58.40	6	225,815	0.00%
2021/10/15	162	58.85	192.2	59.54	59.10	-30.2	227,165	-0.01%	大買/大賣/
2021/10/14	65	57.03	63.1	56.77	56.70	2	225,464	0.00%
2021/10/13	126.2	57.06	70	57.08	56.40	56.2	225,859	0.02%	大買/
2021/10/12	49	59.00	13.1	59.08	58.50	35.9	226,298	0.02%
2021/10/08	34	62.12	29.1	61.37	61.10	4.9	226,624	0.00%
2021/10/07	45	62.14	57.1	61.81	62.50	-12.1	226,702	-0.01%
2021/10/06	50.1	60.26	17	60.05	59.90	33.1	228,538	0.01%
2021/10/05	76.4	59.83	65	59.61	61.10	11.4	228,826	0.00%
2021/10/04	80.1	61.66	57	61.57	60.80	23.1	227,513	0.01%
2021/10/01	61.3	62.97	32	62.65	62.60	29.3	226,925	0.01%
2021/09/30	51.6	63.65	41.1	63.54	64.00	10.5	226,314	0.00%
2021/09/29	93.1	63.44	12.7	63.55	63.00	80.4	226,711	0.04%
2021/09/28	14.1	65.52	32.1	65.62	65.30	-18.1	227,442	-0.01%
2021/09/27	39.2	66.43	6	66.45	66.30	33.2	227,193	0.01%
2021/09/24	37.3	66.52	97.1	66.55	67.00	-59.8	227,197	-0.03%
2021/09/23	94.1	65.51	74.1	65.45	65.20	20	226,613	0.01%
2021/09/22	92.1	64.23	21.5	64.06	64.60	70.6	226,395	0.03%
2021/09/17	108	66.01	74	66.19	65.60	34	224,836	0.02%	大買/
2021/09/16	79	66.74	72	66.66	66.20	7	224,081	0.00%
2021/09/15	57	65.95	47.1	65.96	65.60	9.9	224,225	0.00%
2021/09/14	79.2	66.59	78	66.20	66.00	1.2	225,039	0.00%
2021/09/13	139.3	67.55	112	67.25	66.80	27.3	223,865	0.01%	大買/大賣/
2021/09/10	88	67.64	145.4	68.29	68.20	-57.4	223,169	-0.03%	大賣/
2021/09/09	160.9	67.02	116.2	67.06	67.50	44.7	221,764	0.02%	大買/大賣/
2021/09/08	164.6	66.36	108	66.00	65.80	56.6	218,820	0.03%	大買/大賣/
2021/09/07	161.2	68.66	88.2	68.35	68.20	73	215,053	0.03%	大買/
2021/09/06	189.1	70.03	136	70.43	69.90	53.1	212,662	0.02%	大買/大賣/
2021/09/03	183.3	67.99	203.4	68.23	70.00	-20.1	204,593	-0.01%	大買/大賣/
2021/09/02	238.7	65.55	263.2	65.24	64.00	-24.5	195,999	-0.01%	大買/大賣/
2021/09/01	69	63.65	261.2	64.04	64.10	-192.2	192,509	-0.10%	大賣/鉅額交易
2021/08/31	88	62.04	68.1	62.93	63.10	19.9	189,981	0.01%
2021/08/30	38.4	62.30	65.7	62.66	62.80	-27.3	190,031	-0.01%
2021/08/27	17.5	61.25	47	61.41	61.70	-29.5	190,944	-0.02%
2021/08/26	83.6	60.87	150.2	61.30	61.20	-66.6	194,441	-0.03%	大賣/
2021/08/25	67	59.96	142.2	59.91	60.00	-75.2	192,041	-0.04%	大賣/
2021/08/24	21.1	59.01	27.1	59.22	58.40	-6	190,862	0.00%
2021/08/23	32	58.28	61.2	58.25	58.60	-29.2	191,231	-0.02%
2021/08/20	34.1	55.66	53	55.75	55.70	-18.9	192,128	-0.01%
2021/08/19	151	56.31	84	55.99	55.50	67	192,546	0.03%	大買/
2021/08/18	215.1	56.96	139.1	56.95	58.10	76	193,631	0.04%	大買/大賣/
2021/08/17	59.1	57.04	13	57.25	56.10	46.1	196,851	0.02%
2021/08/16	77	56.96	73.7	57.18	57.10	3.3	196,980	0.00%
2021/08/13	94.5	58.64	66	59.08	57.60	28.4	197,048	0.01%
2021/08/12	77	60.70	15	60.61	60.10	62	196,154	0.03%
2021/08/11	105.5	60.09	95.3	59.88	59.90	10.2	196,919	0.01%	大買/
2021/08/10	146.2	60.37	75.3	60.10	59.80	70.9	197,634	0.04%	大買/
2021/08/09	38.1	61.85	61	61.61	61.90	-22.9	196,248	-0.01%
2021/08/06	106	62.73	73	62.26	62.10	33	196,697	0.02%	大買/
2021/08/05	119	62.26	258	62.60	63.40	-139	196,315	-0.07%	大買/大賣/鉅額交易
2021/08/04	187	60.08	289.1	60.07	60.50	-102.1	194,189	-0.05%	大買/大賣/鉅額交易
2021/08/03	26	58.26	131	58.77	59.40	-105	193,725	-0.05%	大賣/鉅額交易
2021/08/02	160.9	58.60	148	58.37	57.50	12.9	191,338	0.01%	大買/大賣/
2021/07/30	246	57.76	459.1	57.49	57.80	-213.1	188,495	-0.11%	大買/大賣/鉅額交易
2021/07/29	110	54.35	415	54.15	54.60	-305	179,878	-0.17%	大買/大賣/鉅額交易
2021/07/28	250	51.02	56	51.11	51.80	194	176,069	0.11%	大買/鉅額交易
2021/07/27	2	53.25	66	54.10	53.10	-64	178,514	-0.04%
2021/07/26	10	53.82	219	53.85	53.70	-209	181,917	-0.11%	大賣/鉅額交易
2021/07/23	91	53.22	46	53.53	52.70	45	187,218	0.02%
2021/07/22	23	51.69	81	51.91	52.00	-58	188,632	-0.03%
2021/07/21	130	51.59	180.5	51.60	50.80	-50.5	190,095	-0.03%	大買/大賣/
2021/07/20	123	52.64	9	52.43	52.40	114	195,256	0.06%	大買/鉅額交易
2021/07/19	164	52.97	45	52.75	52.60	119	200,696	0.06%	大買/鉅額交易
2021/07/16	126	53.43	146	53.64	53.70	-20	203,949	-0.01%	大買/大賣/
2021/07/15	44	54.90	93.1	54.97	55.10	-49.1	201,826	-0.02%
2021/07/14	42.1	54.37	47	54.42	54.00	-4.9	200,744	0.00%
2021/07/13	70	54.70	103.1	54.69	53.90	-33.1	201,185	-0.02%	大賣/
2021/07/12	41	53.33	43	53.80	53.20	-2	201,242	0.00%
2021/07/09	203	52.12	63.2	52.08	52.20	139.8	201,357	0.07%	大買/鉅額交易
2021/07/08	48.1	53.42	12.5	53.55	53.10	35.6	205,296	0.02%
2021/07/07	40.5	53.63	10	53.68	53.60	30.5	210,791	0.01%
2021/07/06	69	54.27	29.9	53.76	53.40	39.1	211,289	0.02%
2021/07/05	71	54.33	121	54.21	54.40	-50	212,427	-0.02%	大賣/
2021/07/02	12	52.59	13.2	52.46	52.60	-1.2	213,850	0.00%
2021/07/01	43	52.46	9.3	52.35	52.10	33.7	214,474	0.02%
2021/06/30	131	53.41	59.6	53.43	53.10	71.4	214,764	0.03%	大買/
2021/06/29	39	53.06	117	53.21	53.00	-78	214,644	-0.04%	大賣/
2021/06/28	22	52.64	17	52.75	52.60	5	215,960	0.00%
2021/06/25	19	53.39	69	53.50	52.90	-50	217,559	-0.02%
2021/06/24	148	52.91	168.8	53.33	53.00	-20.8	218,122	-0.01%	大買/大賣/
2021/06/23	43	51.90	105	52.43	53.00	-62	219,329	-0.03%	大賣/
2021/06/22	125	51.55	98.2	51.05	51.00	26.8	219,453	0.01%	大買/
2021/06/21	55	51.27	13	51.49	51.20	42	219,966	0.02%
2021/06/18	43	52.97	47	53.27	52.20	-4	220,846	0.00%
2021/06/17	38	52.46	169	52.13	53.30	-131	221,630	-0.06%	大賣/鉅額交易
2021/06/16	266	52.82	220	52.46	52.40	46	222,989	0.02%	大買/大賣/
2021/06/15	63	53.45	96	53.49	53.70	-33	223,236	-0.01%
2021/06/11	26	52.09	17	52.24	51.80	9	222,026	0.00%
2021/06/10	43	51.13	48	51.31	51.50	-5	222,244	0.00%
2021/06/09	268	51.19	46	51.10	50.70	222	221,925	0.10%	大買/鉅額交易
2021/06/08	45	52.42	24	52.35	52.20	21	221,461	0.01%
2021/06/07	75	52.45	18	52.29	52.30	57	223,670	0.03%
2021/06/04	110.1	53.50	30	53.26	53.00	80.1	223,801	0.04%	大買/
2021/06/03	54	53.49	216.1	54.13	55.00	-162.1	223,877	-0.07%	大賣/鉅額交易
2021/06/02	30	52.07	13	52.29	52.00	17	221,041	0.01%
2021/06/01	44.5	52.67	27	52.91	52.20	17.5	224,901	0.01%
2021/05/31	49	52.64	51	52.76	53.00	-2	228,735	0.00%
2021/05/28	76	52.41	95.3	52.37	52.40	-19.3	230,090	-0.01%
2021/05/27	29	50.88	52	50.57	50.60	-23	229,204	-0.01%
2021/05/26	120	52.69	43	52.57	51.30	77	229,354	0.03%	大買/
2021/05/25	53	51.59	173	51.41	51.90	-120	227,199	-0.05%	大賣/鉅額交易
2021/05/24	12	47.23	31.3	47.91	48.70	-19.3	223,725	-0.01%
2021/05/21	56	47.31	17.2	47.43	46.95	38.8	224,496	0.02%
2021/05/20	45.1	47.16	25	47.12	46.50	20.1	225,101	0.01%
2021/05/19	98	48.65	67	48.46	48.30	31	225,450	0.01%
2021/05/18	41	47.86	65.5	47.66	48.30	-24.5	226,715	-0.01%
2021/05/17	167.3	43.90	212.8	44.14	43.95	-45.5	227,959	-0.02%	大買/大賣/
2021/05/14	71.6	47.93	38.8	48.20	46.80	32.8	226,508	0.01%
2021/05/13	57.6	46.93	66	46.72	47.55	-8.4	224,177	0.00%
2021/05/12	86	47.16	156	47.06	46.35	-70	221,624	-0.03%	大賣/
2021/05/11	101.1	49.75	69	49.62	49.00	32.1	219,733	0.01%	大買/
2021/05/10	53	53.52	45.4	53.05	52.50	7.6	219,044	0.00%
2021/05/07	67	53.66	49.1	53.68	54.00	17.9	221,613	0.01%
2021/05/06	47.1	51.85	266	51.16	51.30	-218.9	226,306	-0.10%	大賣/鉅額交易
2021/05/05	171.2	52.99	40	52.99	51.80	131.2	227,233	0.06%	大買/鉅額交易
2021/05/04	166	53.28	129	53.17	54.60	37	229,142	0.02%	大買/大賣/
2021/05/03	145.3	53.81	112.1	54.44	53.00	33.2	228,674	0.01%	大買/大賣/
2021/04/29	389	57.74	308	56.99	56.70	81	230,317	0.04%	大買/大賣/
2021/04/28	341	60.19	77.3	59.77	60.00	263.7	228,526	0.12%	大買/鉅額交易
2021/04/27	124.5	61.01	94	60.79	60.50	30.5	232,303	0.01%	大買/
2021/04/26	241.1	61.14	258.1	61.04	61.80	-17	236,109	-0.01%	大買/大賣/
2021/04/23	160	56.69	191	56.85	57.00	-30.9	230,773	-0.01%	大買/大賣/
2021/04/22	43	55.47	201.4	55.13	54.80	-158.4	228,997	-0.07%	大賣/鉅額交易
2021/04/21	44.3	53.57	25	53.68	53.40	19.3	226,692	0.01%
2021/04/20	29	54.28	14.1	54.14	54.10	14.9	228,949	0.01%
2021/04/19	22	54.41	35.1	54.59	54.60	-13.1	235,189	-0.01%
2021/04/16	25	54.20	105.1	54.57	54.00	-80.1	240,137	-0.03%	大賣/
2021/04/15	33	52.58	17	52.76	53.10	16	241,357	0.01%
2021/04/14	118.2	53.04	27.1	52.57	52.70	91.1	241,522	0.04%	大買/
2021/04/13	151.1	55.38	236.1	56.11	54.40	-85	240,762	-0.04%	大買/大賣/
2021/04/12	49	53.54	76.1	54.14	53.60	-27.1	237,050	-0.01%
2021/04/09	95	54.15	56	54.11	53.00	39	241,518	0.02%
2021/04/08	67.1	54.08	112.1	53.87	54.00	-44.9	243,006	-0.02%	大賣/
2021/04/07	15	51.31	46.2	51.06	51.50	-31.2	239,782	-0.01%
2021/04/06	10	51.03	37	51.03	50.70	-27	242,246	-0.01%
2021/04/01	43.5	50.79	46	50.85	50.50	-2.5	244,090	0.00%
2021/03/31	50	50.55	39	50.68	50.20	11	244,287	0.00%
2021/03/30	31	49.80	71.2	50.08	50.60	-40.2	242,849	-0.02%
2021/03/29	50.5	49.85	120	50.21	49.35	-69.5	242,308	-0.03%	大賣/
2021/03/26	63.1	49.80	166	49.79	49.75	-103	243,398	-0.04%	大賣/鉅額交易
2021/03/25	18	48.14	103	48.26	48.65	-85	243,884	-0.03%	大賣/
2021/03/24	60.1	47.59	12.5	47.71	47.15	47.6	245,038	0.02%
2021/03/23	44	49.03	75	49.04	48.50	-31	246,230	-0.01%
2021/03/22	112	47.40	93	47.62	48.20	19	247,475	0.01%	大買/
2021/03/19	73	46.20	43	46.07	46.05	30	249,146	0.01%
2021/03/18	110	47.65	22	47.80	47.05	88	249,945	0.04%	大買/
2021/03/17	35	48.07	8	48.09	48.00	27	253,779	0.01%
2021/03/16	47	48.44	20	48.26	48.30	27	259,559	0.01%
2021/03/15	29	48.44	36	48.33	48.15	-7	263,046	0.00%
2021/03/12	53	49.43	54	49.56	49.10	-1	267,717	0.00%
2021/03/11	76	48.31	86	48.46	48.65	-10	273,563	0.00%
2021/03/10	81.1	46.97	41	46.84	46.55	40.1	277,768	0.01%
2021/03/09	77.1	45.64	53	45.77	46.35	24.1	281,584	0.01%
2021/03/08	41	47.07	28	47.49	46.10	13	279,964	0.00%
2021/03/05	131	47.23	87.3	47.34	47.05	43.7	279,670	0.02%	大買/
2021/03/04	204.9	49.67	76	50.03	49.05	128.9	280,814	0.05%	大買/鉅額交易
2021/03/03	134	51.45	34	51.64	51.90	100	277,600	0.04%	大買/
2021/03/02	47	54.10	14	54.56	52.70	33	277,265	0.01%
2021/02/26	95	54.50	31.4	54.55	54.20	63.6	278,990	0.02%
2021/02/25	22	55.79	33	55.98	55.70	-11	285,862	0.00%
2021/02/24	120	55.51	33	55.24	54.70	87	287,486	0.03%	大買/
2021/02/23	80.1	55.47	58.3	55.25	55.80	21.8	288,251	0.01%
2021/02/22	76	57.42	22.2	57.65	56.80	53.8	286,113	0.02%
2021/02/19	54.1	57.35	25.4	57.58	57.20	28.7	284,431	0.01%
2021/02/18	34.8	57.64	363.3	57.98	58.20	-328.5	283,948	-0.12%	大賣/鉅額交易
2021/02/17	83.5	57.20	171.9	57.16	57.60	-88.4	282,216	-0.03%	大賣/
2021/02/05	39	52.60	65.4	52.72	52.90	-26.4	277,808	-0.01%
2021/02/04	18	51.78	26	51.70	51.90	-8	277,255	0.00%
2021/02/03	49	52.38	18	52.22	52.00	31	277,173	0.01%
2021/02/02	63	52.32	57	52.70	52.60	6	277,054	0.00%
2021/02/01	42.4	50.05	34	49.90	50.80	8.4	276,313	0.00%
2021/01/29	71	51.61	55	51.68	50.00	16	274,763	0.01%
2021/01/28	247	51.80	81	51.87	51.20	166	273,768	0.06%	大買/鉅額交易
2021/01/27	88	54.92	64	54.93	54.80	24	271,490	0.01%
2021/01/26	365.5	56.21	72	55.50	54.80	293.5	270,399	0.11%	大買/鉅額交易
2021/01/25	85.4	57.51	73.1	57.10	57.20	12.3	269,975	0.00%
2021/01/22	115.1	55.84	84.2	55.77	56.50	30.8	272,749	0.01%	大買/
2021/01/21	198	53.82	216.6	53.57	54.00	-18.6	270,443	-0.01%	大買/大賣/
2021/01/20	196	53.47	204.1	53.06	52.10	-8.1	267,640	0.00%	大買/大賣/
2021/01/19	142	51.76	170.1	52.13	53.00	-28.1	262,034	-0.01%	大買/大賣/
2021/01/18	17	48.04	26.2	48.62	49.65	-9.2	255,978	0.00%
2021/01/15	101.5	49.98	49	50.56	48.75	52.5	259,578	0.02%	大買/
2021/01/14	47.4	50.07	77	50.00	49.90	-29.6	261,157	-0.01%
2021/01/13	114	49.74	142.3	49.91	50.00	-28.3	263,699	-0.01%	大買/大賣/
2021/01/12	153	49.94	143	50.14	48.45	10	261,069	0.00%	大買/大賣/
2021/01/11	84	49.19	162.9	49.17	50.00	-78.9	255,158	-0.03%	大賣/
2021/01/08	30.2	47.67	109.3	47.64	47.85	-79.1	251,534	-0.03%	大賣/
2021/01/07	35	46.71	13.6	46.23	46.20	21.4	249,709	0.01%
2021/01/06	72	47.23	121	47.27	46.95	-49	251,363	-0.02%	大賣/
2021/01/05	70.3	45.27	68	45.16	46.35	2.3	249,911	0.00%
2021/01/04	129.4	45.01	113.2	45.07	45.55	16.2	252,392	0.01%	大買/大賣/
2020/12/31	109	47.53	88.6	47.51	47.15	20.4	256,407	0.01%	大買/
2020/12/30	41	47.97	48	47.95	48.30	-7	256,667	0.00%
2020/12/29	44	48.00	42	48.08	47.40	2	257,885	0.00%
2020/12/28	21	48.00	131.7	47.92	48.60	-110.7	258,927	-0.04%	大賣/鉅額交易
2020/12/25	42.2	46.88	67	46.90	46.75	-24.8	262,346	-0.01%
2020/12/24	4	46.71	57	46.56	46.55	-53	269,780	-0.02%
2020/12/23	97.1	46.50	12	46.41	46.10	85.1	274,926	0.03%
2020/12/22	72	46.87	61.2	46.78	45.70	10.8	276,172	0.00%
2020/12/21	59	46.95	124	46.87	47.45	-65	277,199	-0.02%	大賣/
2020/12/18	60.3	46.40	41	46.62	45.85	19.3	276,257	0.01%
2020/12/17	83	45.36	66	45.34	46.05	17	274,462	0.01%
2020/12/16	239	45.26	169.1	45.29	44.90	69.9	273,317	0.03%	大買/大賣/
2020/12/15	69.1	44.89	96	45.20	44.00	-26.9	271,430	-0.01%
2020/12/14	155	46.21	230	46.28	46.15	-75	269,128	-0.03%	大買/大賣/
2020/12/11	447.1	46.63	177	46.25	46.10	270.1	270,358	0.10%	大買/大賣/鉅額交易
2020/12/10	172.2	47.67	202.7	47.84	47.30	-30.6	270,192	-0.01%	大買/大賣/
2020/12/09	219.2	49.71	154.8	49.54	49.90	64.4	264,897	0.02%	大買/大賣/
2020/12/08	247.3	49.97	252.2	49.62	50.90	-4.9	260,861	0.00%	大買/大賣/
2020/12/07	323.7	49.80	183.2	49.58	50.00	140.6	256,889	0.05%	大買/大賣/鉅額交易
2020/12/04	201.3	46.10	110	46.21	47.60	91.3	251,449	0.04%	大買/大賣/
2020/12/03	297	43.39	297	43.84	43.30	0	248,519	0.00%	大買/大賣/
2020/12/02	55.1	41.51	51	41.63	41.45	4.1	243,137	0.00%
2020/12/01	79	41.26	50	41.39	41.55	29	241,576	0.01%
2020/11/30	365	41.68	243	41.51	40.50	122	239,844	0.05%	大買/大賣/鉅額交易
2020/11/27	296	39.50	273.2	39.59	39.15	22.8	233,880	0.01%	大買/大賣/
2020/11/26	63.5	38.23	94	38.65	39.50	-30.5	231,988	-0.01%
2020/11/25	144	38.59	123	38.54	38.45	21	229,735	0.01%	大買/大賣/
2020/11/24	404	38.88	392	38.49	38.15	12	226,439	0.01%	大買/大賣/
2020/11/23	16	35.43	51.4	35.89	36.35	-35.4	218,043	-0.02%
2020/11/20	14	32.75	80	32.73	33.05	-66	215,778	-0.03%
2020/11/19	48	32.24	12	32.20	32.10	36	213,792	0.02%
2020/11/18	31	32.38	61	32.17	32.35	-30	214,498	-0.01%
2020/11/17	30	32.51	39	32.44	32.15	-9	215,791	0.00%
2020/11/16	11	32.11	67	32.09	32.20	-56	216,462	-0.03%
2020/11/13	13	31.08	24	31.25	31.30	-11	215,302	-0.01%
2020/11/12	17	31.51	49	31.44	31.10	-32	216,126	-0.01%
2020/11/11	36	31.12	44	31.12	31.00	-8	216,593	0.00%
2020/11/10	41	31.46	39	31.36	31.00	2	217,094	0.00%
2020/11/09	62	31.50	42	31.46	31.80	20	216,899	0.01%
2020/11/06	55	30.74	71	30.50	30.50	-16	217,077	-0.01%
2020/11/05	73	30.54	88	30.48	30.55	-15	217,005	-0.01%
2020/11/04	307	31.16	301	31.32	31.65	6	216,595	0.00%	大買/大賣/
2020/11/03	93	30.30	15	30.04	29.80	78	216,920	0.04%
2020/11/02	91	29.93	93	30.20	29.65	-2	220,328	0.00%
2020/10/30	238	31.68	159	30.92	30.70	79	219,943	0.04%	大買/大賣/
2020/10/29	58	32.79	79	32.83	32.95	-21	217,143	-0.01%
2020/10/28	90	32.98	69	33.06	32.65	21	218,541	0.01%
2020/10/27	106	32.87	6.3	33.06	33.50	99.7	217,825	0.05%	大買/
2020/10/26	26	33.01	33	32.92	33.00	-7	218,924	0.00%
2020/10/23	126	32.99	109	33.08	32.75	17	220,941	0.01%	大買/大賣/
2020/10/22	47	32.18	150.8	32.22	33.00	-103.8	224,162	-0.05%	大賣/鉅額交易
2020/10/21	134	31.94	103	32.05	31.35	31	225,211	0.01%	大買/大賣/
2020/10/20	27	31.03	12	31.06	31.20	15	228,458	0.01%
2020/10/19	63	31.25	51	31.20	31.00	12	233,401	0.01%
2020/10/16	91	31.17	47	30.97	30.65	44	233,062	0.02%
2020/10/15	41	31.93	59	32.04	31.55	-18	232,801	-0.01%
2020/10/14	248	32.01	229	32.33	32.20	19	230,771	0.01%	大買/大賣/
2020/10/13	36	31.47	46.7	31.46	31.55	-10.7	227,533	0.00%
2020/10/12	96	32.02	130.9	32.17	32.05	-34.9	226,270	-0.02%	大賣/
2020/10/08	559	31.87	567	31.49	32.20	-8	221,966	0.00%	大買/大賣/
2020/10/07	119	29.03	116	28.96	29.50	3	212,706	0.00%	大買/大賣/
2020/10/06	46	28.78	10	28.69	28.35	36	209,187	0.02%
2020/10/05	58	28.68	14	29.03	28.70	44	206,113	0.02%
2020/09/30	102	28.58	156.5	28.23	28.55	-54.5	201,557	-0.03%	大買/大賣/
2020/09/29	277	28.43	259	28.29	27.50	18	195,034	0.01%	大買/大賣/
2020/09/28	20	27.19	160	26.70	27.50	-140	187,327	-0.07%	大賣/鉅額交易
2020/09/25	32	25.10	3	25.05	25.00	29	181,466	0.02%
2020/09/24	59	25.91	92	26.09	25.95	-33	178,829	-0.02%
2020/09/23	2	25.60	55	25.87	26.00	-53	174,971	-0.03%
2020/09/22	20	25.01	18	24.94	25.10	2	172,416	0.00%
2020/09/21	11	25.61	14	25.90	25.15	-3	171,116	0.00%
2020/09/18	27	25.96	29	26.15	25.80	-2	169,782	0.00%
2020/09/17	40	25.73	16	25.72	25.75	24	168,475	0.01%
2020/09/16	52	26.25	53	26.42	25.70	-1	167,137	0.00%
2020/09/15	54	24.98	109	25.14	25.30	-55	162,702	-0.03%	大賣/
2020/09/14	31	23.69	71	23.89	23.90	-40	157,334	-0.03%
2020/09/11	12	23.06	2	23.30	23.00	10	155,903	0.01%
2020/09/10	23	23.77	25	23.85	23.35	-2	155,781	0.00%
2020/09/09	36	23.49	60	23.45	23.70	-24	154,437	-0.02%
2020/09/08	123	23.25	40	23.50	22.70	83	152,349	0.05%	大買/
2020/09/07	3	23.55	35	23.30	23.55	-32	148,508	-0.02%
2020/09/04	0	0.00	34	21.22	21.45	-34	148,430	-0.02%
2020/09/03	10	21.76	13	21.97	21.55	-3	148,785	0.00%
2020/09/02	27	21.68	3	21.72	21.70	24	148,690	0.02%
2020/09/01	16	21.89	12	21.50	21.90	4	149,794	0.00%
2020/08/31	10	21.55	11	21.24	21.20	-1	149,325	0.00%
2020/08/28	15	21.87	3	21.83	21.90	12	148,811	0.01%
2020/08/27	23	21.98	46	22.43	21.95	-23	148,737	-0.02%
2020/08/26	7	21.91	32	22.12	22.35	-25	148,110	-0.02%
2020/08/25	221	22.29	9	22.18	22.15	212	147,630	0.14%	大買/鉅額交易
2020/08/24	20	22.46	250	22.21	22.60	-230	146,745	-0.16%	大賣/鉅額交易
2020/08/21	51	21.98	44	22.41	21.80	7	145,490	0.00%
2020/08/20	28.1	22.22	92	22.04	21.80	-63.9	143,239	-0.04%
2020/08/19	27	23.74	7	23.80	23.40	20	140,267	0.01%
2020/08/18	27	24.31	12	24.17	24.10	15	138,686	0.01%
2020/08/17	10	24.15	21	24.19	24.15	-11	136,921	-0.01%
2020/08/14	36	23.33	27	23.37	23.55	9	135,262	0.01%
2020/08/13	43	23.92	26	24.26	23.75	17	134,243	0.01%
2020/08/12	69.3	24.09	39	24.14	23.95	30.3	132,600	0.02%
2020/08/11	57	25.33	67	25.50	25.00	-10	129,839	-0.01%
2020/08/10	61	25.63	26	25.67	25.30	35	127,961	0.03%
2020/08/07	130.3	26.05	27	25.87	25.60	103.3	125,363	0.08%	大買/鉅額交易
2020/08/06	96	26.28	63	25.96	26.60	33	120,302	0.03%
2020/08/05	48	24.83	56	25.06	24.90	-8	114,875	-0.01%
2020/08/04	104	24.76	37.1	24.98	24.55	66.9	111,014	0.06%	大買/
2020/08/03	221	23.75	269	23.78	23.80	-48	106,398	-0.05%	大買/大賣/
2020/07/31	20	22.25	49	22.29	22.35	-29	101,253	-0.03%
2020/07/30	57	22.09	59	22.15	22.20	-2	99,549	0.00%
2020/07/29	35	21.94	192	21.79	22.40	-157	95,968	-0.16%	大賣/鉅額交易
2020/07/28	183	22.68	200	22.87	22.25	-17	91,652	-0.02%	大買/大賣/
2020/07/27	235	20.85	173.3	20.96	21.70	61.7	82,739	0.07%	大買/大賣/
2020/07/24	159	19.92	85	19.92	19.75	74	76,213	0.10%	大買/
2020/07/23	130	19.01	123	18.94	19.25	7	70,753	0.01%	大買/大賣/
2020/07/22	24	17.27	30	17.39	17.50	-6	66,088	-0.01%
2020/07/21	28	17.33	214	17.06	17.15	-186	65,883	-0.28%	大賣/鉅額交易
2020/07/20	26	16.47	3	16.58	16.55	23	65,012	0.04%
2020/07/17	149	16.31	1	16.40	16.40	148	64,095	0.23%	大買/鉅額交易
2020/07/16	14	16.59	49	16.56	16.60	-35	64,152	-0.05%
2020/07/15	15	16.29	2	16.45	16.00	13	62,618	0.02%
2020/07/14	41	16.83	14	16.98	16.80	27	62,775	0.04%
2020/07/13	1	17.00	61	16.99	17.05	-60	62,180	-0.10%
2020/07/10	2	16.48	34	16.59	16.45	-32	61,684	-0.05%
2020/07/09	8	16.60	5	16.50	16.45	3	62,170	0.00%
2020/07/08	2	16.65	6	16.72	16.65	-4	63,075	-0.01%
2020/07/07	54	16.69	224	16.81	16.60	-170	62,881	-0.27%	大賣/鉅額交易
2020/07/06	22	16.54	31	16.57	16.65	-9	62,207	-0.01%
2020/07/03	1	16.35	6	16.50	16.45	-5	62,278	-0.01%
2020/07/02	1	16.05	14	16.21	16.35	-13	62,516	-0.02%
2020/07/01	4	16.09	5	16.13	16.10	-1	62,902	0.00%
2020/06/30	1	15.80	2	15.78	15.90	-1	62,954	0.00%
2020/06/29	5	15.62	1	15.80	15.55	4	63,526	0.01%
2020/06/24	2	15.75	12	15.90	15.75	-10	63,503	-0.02%
2020/06/23	3	15.50	0	0.00	15.45	3	63,514	0.00%
2020/06/22	5	15.44	20	15.58	15.70	-15	63,808	-0.02%
2020/06/19	0	0.00	10	15.51	15.40	-10	66,262	-0.02%
2020/06/18	3	15.32	11	15.30	15.35	-8	66,975	-0.01%
2020/06/17	40	15.28	0	0.00	15.30	40	67,019	0.06%
2020/06/16	248	15.51	41	15.46	15.50	207	68,462	0.30%	大買/鉅額交易
2020/06/15	7	15.41	0	0.00	15.40	7	69,937	0.01%
2020/06/12	7	15.71	0	0.00	15.70	7	70,087	0.01%
2020/06/11	10	16.06	3	16.05	16.05	7	70,867	0.01%
2020/06/10	24	16.49	5	16.52	16.60	19	70,671	0.03%
2020/06/09	21	16.84	205	17.00	16.85	-184	72,624	-0.25%	大賣/鉅額交易
2020/06/08	53	17.22	20.8	17.09	17.05	32.2	73,559	0.04%
2020/06/05	2	16.40	30	16.41	16.50	-28	72,417	-0.04%
2020/06/04	20	16.27	10	16.39	16.30	10	72,981	0.01%
2020/06/03	3	16.13	19	16.00	16.20	-16	72,786	-0.02%
2020/06/02	6	15.80	1	15.75	15.85	5	72,864	0.01%
2020/06/01	1	15.55	15	15.64	15.65	-14	73,068	-0.02%
2020/05/29	1	15.20	2	15.28	15.45	-1	73,730	0.00%
2020/05/28	10	15.25	5	15.30	15.35	5	74,379	0.01%
2020/05/27	5	15.15	0	0.00	15.10	5	75,122	0.01%
2020/05/26	0	0.00	1	15.20	15.20	-1	76,043	0.00%
2020/05/22	9	15.09	0	0.00	15.10	9	76,771	0.01%
2020/05/21	0	0.00	3	15.30	15.30	-3	76,919	0.00%
2020/05/20	5	14.96	2	14.90	14.85	3	76,698	0.00%
2020/05/19	10	15.03	2	15.20	14.95	8	76,400	0.01%
2020/05/15	21.2	15.33	20	15.30	15.40	1.2	76,035	0.00%
2020/05/14	0	0.00	10	15.45	15.35	-10	76,167	-0.01%
2020/05/13	2	15.45	21	15.60	15.60	-19	76,364	-0.02%
2020/05/12	5	15.46	22	15.40	15.45	-17	76,944	-0.02%
2020/05/11	3	15.75	5	15.65	15.60	-2	77,596	0.00%
2020/05/08	0	0.00	2	15.70	15.65	-2	78,108	0.00%
2020/05/07	0	0.00	28	15.69	15.60	-28	78,182	-0.04%
2020/05/06	1	15.30	1	15.40	15.30	0	78,550	0.00%
2020/05/05	21	15.40	0	0.00	15.25	21	80,599	0.03%
2020/05/04	2	15.15	5	15.20	15.35	-3	81,314	0.00%
2020/04/30	5	15.50	12	15.49	15.55	-7	81,695	-0.01%
2020/04/29	3	15.30	8	15.31	15.30	-5	81,874	-0.01%
2020/04/28	54	15.18	8	14.87	15.00	46	81,403	0.06%
2020/04/27	2	16.10	3	16.05	16.15	-1	80,048	0.00%
2020/04/24	17	15.94	0	0.00	15.90	17	78,543	0.02%
2020/04/23	29	15.81	33	15.65	15.80	-4	77,286	-0.01%
2020/04/22	0	0.00	11	15.15	15.20	-11	75,120	-0.01%
2020/04/21	27	15.00	1	14.80	14.80	26	74,865	0.03%
2020/04/20	0	0.00	1	15.15	15.15	-1	74,648	0.00%
2020/04/17	5	15.15	3	15.30	15.05	2	74,265	0.00%
2020/04/16	1	14.90	2	14.85	14.90	-1	73,090	0.00%
2020/04/15	3	14.95	5	14.95	15.10	-2	72,930	0.00%
2020/04/14	2	14.95	0	0.00	15.15	2	72,657	0.00%
2020/04/13	5	14.60	5	14.69	14.80	0	72,138	0.00%
2020/04/10	1	14.20	0	0.00	14.30	1	71,312	0.00%
2020/04/09	2	14.15	5	14.35	14.20	-3	71,733	0.00%
2020/04/08	6	14.19	3.2	14.18	14.20	2.8	71,607	0.00%
2020/04/07	13	14.05	1	14.00	14.15	12	71,126	0.02%
2020/04/01	5	13.72	2	13.80	13.80	3	70,071	0.00%
2020/03/31	3	13.95	1	13.85	13.65	2	69,758	0.00%
2020/03/27	1	13.95	4	14.05	14.00	-3	68,543	0.00%
2020/03/26	3	14.10	1	14.10	14.10	2	68,072	0.00%
2020/03/25	4	14.04	8	14.26	14.10	-4	67,616	-0.01%
2020/03/24	8	13.91	12	14.04	13.85	-4	65,443	-0.01%
2020/03/23	1	13.65	0	0.00	13.75	1	64,995	0.00%
2020/03/20	15	14.00	9	14.13	13.85	6	65,609	0.01%
2020/03/19	2	13.35	12	13.50	13.70	-10	64,182	-0.02%
2020/03/18	42	13.80	1	13.90	13.80	41	62,953	0.07%
2020/03/17	8	13.79	1	13.75	13.75	7	63,999	0.01%
2020/03/16	2	13.90	0	0.00	13.90	2	62,787	0.00%
2020/03/13	3	13.88	2	13.93	14.05	1	62,351	0.00%
2020/03/12	6	14.08	11	14.30	14.35	-5	59,958	-0.01%
2020/03/11	0	0.00	2	14.95	14.80	-2	59,482	0.00%
2020/03/10	15	14.95	1	15.15	14.95	14	62,360	0.02%
2020/03/09	15	15.01	4	15.08	15.05	11	64,150	0.02%
2020/03/06	2	15.50	5	15.50	15.45	-3	63,632	0.00%
2020/03/05	11	15.89	0	0.00	15.70	11	63,539	0.02%
2020/03/04	3.4	15.65	1	15.65	15.80	2.4	63,316	0.00%
2020/03/03	0	0.00	1	15.40	15.50	-1	62,472	0.00%
2020/03/02	6	15.35	5	15.15	15.25	1	61,686	0.00%
2020/02/26	7	15.61	0	0.00	15.60	7	64,398	0.01%
2020/02/25	8	15.74	8	15.99	15.90	0	64,107	0.00%
2020/02/24	3	15.82	0	0.00	15.80	3	64,165	0.00%
2020/02/21	1	16.10	1	16.05	16.05	0	64,377	0.00%
2020/02/20	4	16.21	8	16.33	16.30	-4	64,428	-0.01%
2020/02/19	3	16.12	0	0.00	16.10	3	64,719	0.00%
2020/02/18	7	16.24	0	0.00	16.15	7	64,882	0.01%
2020/02/14	1	16.60	0	0.00	16.50	1	64,968	0.00%
2020/02/13	5	16.88	8	16.89	16.85	-3	64,827	0.00%
2020/02/12	1	16.80	23	16.89	16.90	-22	64,256	-0.03%
2020/02/11	21	16.70	14	16.77	16.70	7	63,337	0.01%
2020/02/10	3	16.32	25	16.31	16.40	-22	62,858	-0.03%
2020/02/07	0	0.00	10	16.40	16.35	-10	62,989	-0.02%
2020/02/06	13	16.20	23	16.20	16.25	-10	62,509	-0.02%
2020/02/05	2	15.50	3	15.47	15.50	-1	61,453	0.00%
2020/02/04	0	0.00	1	15.20	15.20	-1	61,733	0.00%
2020/01/31	1	15.10	2	14.98	14.90	-1	61,934	0.00%
2020/01/30	0	0.00	25	15.00	15.10	-25	61,854	-0.04%
2020/01/20	0	0.00	7	16.06	16.05	-7	59,946	-0.01%
2020/01/17	3	16.00	1	16.10	16.00	2	60,154	0.00%
2020/01/16	3	16.05	0	0.00	16.15	3	61,668	0.00%
2020/01/15	1	16.25	0	0.00	16.15	1	61,630	0.00%
2020/01/14	2	16.23	8	16.34	16.25	-6	61,416	-0.01%
2020/01/13	5	16.09	0	0.00	16.05	5	60,610	0.01%
2020/01/10	3	16.05	1	16.15	16.15	2	60,958	0.00%
2020/01/09	2	16.03	2	16.10	16.05	0	60,708	0.00%
2020/01/08	3	15.77	12	15.85	15.75	-9	60,347	-0.01%
2020/01/07	11	15.88	2	15.95	16.00	9	60,145	0.01%
2020/01/06	5.1	16.07	0	0.00	16.05	5.1	60,234	0.01%
2020/01/03	1	16.25	2	16.30	16.30	-1	60,126	0.00%
2020/01/02	0	0.00	2	16.60	16.55	-2	59,670	0.00%
2019/12/31	5	16.51	2	16.45	16.45	3	59,386	0.01%
2019/12/27	0	0.00	1	16.65	16.70	-1	58,645	0.00%
2019/12/26	3	16.50	3.3	16.54	16.55	-0.3	58,263	0.00%
2019/12/25	3	16.65	3	16.65	16.65	0	58,263	0.00%
2019/12/24	1	16.55	9	16.60	16.55	-8	58,302	-0.01%
2019/12/23	13	16.55	0	0.00	16.55	13	58,723	0.02%
2019/12/20	1	16.75	20	16.65	16.70	-19	58,687	-0.03%
2019/12/19	2	16.60	0	0.00	16.70	2	58,450	0.00%
2019/12/18	6	16.78	10	16.81	16.80	-4	57,912	-0.01%
2019/12/17	14	17.00	15	16.98	17.00	-1	57,380	0.00%
2019/12/16	5	16.67	2.5	16.65	16.65	2.5	56,165	0.00%
2019/12/13	3	16.48	7.5	16.51	16.60	-4.5	55,271	-0.01%
2019/12/12	14	16.60	17	16.68	16.60	-3	54,342	-0.01%
2019/12/11	4	16.28	0	0.00	16.25	4	52,102	0.01%
2019/12/10	4	16.40	7	16.45	16.45	-3	51,432	-0.01%
2019/12/09	21	16.40	16	16.38	16.25	5	50,851	0.01%
2019/12/06	13	16.23	14	16.28	16.20	-1	50,068	0.00%
2019/12/05	12	16.29	51	16.25	16.55	-39	48,465	-0.08%
2019/12/04	30	15.74	15.2	15.76	15.85	14.8	44,929	0.03%
2019/12/03	3	15.12	5	15.29	15.35	-2	42,212	0.00%
2019/12/02	5	15.17	11	15.24	15.10	-6	42,021	-0.01%
2019/11/29	6	15.01	7	14.95	14.95	-1	41,177	0.00%
2019/11/28	2	15.13	6	15.13	15.10	-4	40,556	-0.01%
2019/11/27	3	15.15	3.3	15.25	15.20	-0.3	40,534	0.00%
2019/11/26	12	15.24	28	15.32	15.20	-16	40,022	-0.04%
2019/11/25	29	15.28	48	15.06	15.00	-19	37,584	-0.05%
2019/11/22	0.2	14.55	0	14.55	14.60	0.2	35,810	0.00%
2019/11/21	1	14.60	1	14.45	14.65	0	35,744	0.00%
2019/11/20	2.2	14.56	11	14.63	14.75	-8.8	35,330	-0.02%
2019/11/19	5	14.50	2	14.55	14.55	3	34,855	0.01%
2019/11/18	3	14.53	10	14.66	14.50	-7	34,652	-0.02%
2019/11/15	3	14.37	2	14.58	14.30	1	34,056	0.00%
2019/11/14	9	14.48	15	14.49	14.50	-6	33,776	-0.02%
2019/11/13	2	14.23	14	14.26	14.20	-12	33,490	-0.04%
2019/11/12	4	14.25	1	14.30	14.30	3	33,222	0.01%
2019/11/08	2	14.20	0.9	14.25	14.25	1.1	32,678	0.00%
2019/11/07	2	14.38	3	14.37	14.25	-1	32,649	0.00%
2019/11/06	1	14.40	15	14.51	14.50	-14	32,375	-0.04%
2019/11/05	4	14.46	0	0.00	14.50	4	32,028	0.01%
2019/11/04	2	14.68	8	14.76	14.65	-6	31,829	-0.02%
2019/11/01	4	14.55	9	14.47	14.50	-5	30,939	-0.02%
2019/10/31	6	14.02	0	0.00	14.00	6	30,126	0.02%
2019/10/30	2	14.55	3	14.63	14.40	-1	29,151	0.00%
2019/10/29	7	14.47	7	14.50	14.50	0	29,072	0.00%
2019/10/28	1	14.40	2	14.38	14.25	-1	28,678	0.00%
2019/10/25	5	14.43	0	0.00	14.40	5	28,677	0.02%
2019/10/24	4	14.54	38	14.56	14.55	-34	29,021	-0.12%
2019/10/23	6	13.99	0	0.00	14.05	6	28,559	0.02%
2019/10/22	1	13.90	5	14.03	14.00	-4	28,738	-0.01%
2019/10/18	3	13.83	9	13.88	13.95	-6	29,156	-0.02%
2019/10/17	2	13.70	2	13.80	13.80	0	28,861	0.00%
2019/10/16	3	13.70	10	13.70	13.75	-7	28,904	-0.02%
2019/10/15	7	13.67	10	13.66	13.70	-3	29,141	-0.01%
2019/10/14	1	13.40	6	13.60	13.50	-5	29,439	-0.02%
2019/10/09	2	13.20	0	0.00	13.15	2	29,734	0.01%
2019/10/07	11	13.39	0	0.00	13.35	11	31,325	0.04%
2019/10/04	4	13.45	0	0.00	13.45	4	32,080	0.01%
2019/10/03	3	13.30	10	13.30	13.40	-7	32,287	-0.02%
2019/10/01	1.2	13.55	9	13.55	13.65	-7.8	32,555	-0.02%
2019/09/27	0	0.00	1	13.55	13.40	-1	32,330	0.00%
2019/09/26	25	13.86	25	13.66	13.60	0	32,347	0.00%
2019/09/25	100	13.65	302	13.58	13.60	-202	31,787	-0.64%	大賣/鉅額交易
2019/09/23	202	13.70	0	0.00	13.70	202	32,081	0.63%	大買/鉅額交易
2019/09/20	1	13.70	6.7	13.66	13.80	-5.7	32,701	-0.02%
2019/09/19	1	13.65	3	13.62	13.60	-2	32,999	-0.01%
2019/09/18	0	0.00	4	13.56	13.55	-4	33,046	-0.01%
2019/09/17	1	13.45	1	13.50	13.55	0	33,172	0.00%
2019/09/16	1	13.70	0	0.00	13.60	1	33,610	0.00%
2019/09/12	0	0.00	2	13.78	13.70	-2	33,943	-0.01%
2019/09/11	0	0.00	10	13.65	13.70	-10	34,415	-0.03%
2019/09/10	1	13.65	1	13.65	13.60	0	34,769	0.00%
2019/09/09	1	13.55	8	13.56	13.60	-7	34,922	-0.02%
2019/09/06	3	13.62	8	13.56	13.55	-5	35,167	-0.01%
2019/09/05	2	13.53	2	13.63	13.60	0	36,068	0.00%
2019/09/04	1	13.50	11	13.52	13.60	-10	36,117	-0.03%
2019/09/03	4	13.28	0	0.00	13.20	4	35,943	0.01%
2019/09/02	0	0.00	1	13.45	13.35	-1	36,190	0.00%
2019/08/30	1	13.35	26	13.35	13.45	-25	36,560	-0.07%
2019/08/27	2	13.15	2	13.20	13.05	0	37,310	0.00%
2019/08/26	10	13.07	0	0.00	13.00	10	36,806	0.03%
2019/08/23	2	13.33	2	13.43	13.35	0	37,096	0.00%
2019/08/22	5	13.34	2.1	13.52	13.25	2.9	37,338	0.01%
2019/08/21	1	13.40	0	0.00	13.50	1	38,340	0.00%
2019/08/20	5	13.40	5	13.45	13.50	0	38,472	0.00%
2019/08/19	10	13.27	7	13.42	13.45	3	38,550	0.01%
2019/08/16	0	0.00	16.1	13.29	13.35	-16.1	38,945	-0.04%
2019/08/15	4	12.91	3	13.05	12.90	1	38,708	0.00%
2019/08/12	6	13.02	3	13.15	13.00	3	40,014	0.01%
2019/08/08	0	0.00	6	13.30	13.30	-6	40,174	-0.01%
2019/08/07	10	13.10	0	0.00	13.10	10	40,616	0.02%
2019/08/06	5	12.77	0	0.00	13.00	5	41,236	0.01%
2019/08/05	19	13.06	4	13.00	13.10	15	41,158	0.04%
2019/08/02	11	13.17	2	13.25	13.35	9	41,056	0.02%
2019/08/01	18	13.45	0	0.00	13.40	18	41,333	0.04%
2019/07/31	4	13.79	1	13.75	13.80	3	41,589	0.01%
2019/07/30	2	13.60	64	13.69	13.60	-62	41,547	-0.15%
2019/07/29	5	13.40	1	13.40	13.40	4	42,451	0.01%
2019/07/26	1	13.20	21	13.25	13.20	-20	43,522	-0.05%
2019/07/25	11	13.65	7	13.57	13.55	4	43,076	0.01%
2019/07/24	1	13.75	8	13.83	13.85	-7	42,599	-0.02%
2019/07/23	3	13.68	0	0.00	13.60	3	43,191	0.01%
2019/07/22	52	13.80	1	13.75	13.60	51	46,313	0.11%
2019/07/19	2	13.88	3	14.00	13.80	-1	48,875	0.00%
2019/07/18	0	0.00	3	13.80	13.80	-3	49,083	-0.01%
2019/07/17	3	13.80	8	13.84	13.75	-5	49,204	-0.01%
2019/07/16	30	14.09	22	14.16	14.00	8	49,068	0.02%
2019/07/15	18	14.74	13	14.82	14.90	5	48,366	0.01%
2019/07/12	23	14.70	4	14.79	14.60	19	48,061	0.04%
2019/07/11	8	14.79	11	14.77	14.95	-3	48,016	-0.01%
2019/07/10	6	14.50	12	14.43	14.65	-6	47,017	-0.01%
2019/07/08	8	13.89	11	13.90	13.95	-3	46,253	-0.01%
2019/07/05	0	0.00	0.8	14.00	14.10	-0.8	47,321	0.00%
2019/07/03	6	14.10	2	14.10	14.05	4	49,026	0.01%
2019/07/02	6	14.26	5	14.30	14.25	1	50,407	0.00%
2019/07/01	0	0.00	13	14.31	14.35	-13	50,484	-0.03%
2019/06/28	0	0.00	20	13.95	13.95	-20	50,026	-0.04%
2019/06/27	10	14.05	15	14.04	14.00	-5	49,866	-0.01%
2019/06/26	1	13.85	5	13.85	13.80	-4	49,185	-0.01%
2019/06/25	10	13.75	0	0.00	13.70	10	48,518	0.02%
2019/06/24	0	0.00	1	13.75	13.75	-1	48,326	0.00%
2019/06/21	0	0.00	9	13.56	13.70	-9	48,122	-0.02%
2019/06/19	3	13.53	1	13.40	13.65	2	47,753	0.00%
2019/06/17	2	13.70	1	13.70	13.65	1	47,025	0.00%
2019/06/13	8	13.65	0	0.00	13.75	8	46,850	0.02%
2019/06/12	0	0.00	1	13.50	13.55	-1	46,163	0.00%
2019/06/11	10	13.40	7	13.41	13.40	3	45,955	0.01%
2019/06/10	0	0.00	18	13.24	13.30	-18	45,689	-0.04%
2019/06/06	0	0.00	3	13.00	13.05	-3	45,485	-0.01%
2019/06/04	10	13.00	0	0.00	13.00	10	45,688	0.02%
2019/06/03	0	0.00	2	13.23	13.20	-2	45,972	0.00%
2019/05/30	0	0.00	1	12.70	12.75	-1	45,499	0.00%
2019/05/29	3	12.37	0	0.00	12.60	3	45,236	0.01%
2019/05/28	5	12.45	59	12.46	12.45	-54	45,783	-0.12%
2019/05/24	10	13.05	6	13.05	12.95	4	45,415	0.01%
2019/05/23	0	0.00	3	12.90	12.85	-3	45,609	-0.01%
2019/05/22	1	12.95	1	12.95	13.00	0	45,395	0.00%
2019/05/21	12	12.88	30	12.98	12.95	-18	45,333	-0.04%
2019/05/20	11	12.83	5	12.85	12.75	6	44,927	0.01%
2019/05/17	19	13.16	4	13.19	13.00	15	44,680	0.03%
2019/05/16	0	0.00	17	12.99	12.95	-17	44,361	-0.04%
2019/05/15	5	13.05	0	0.00	12.90	5	44,274	0.01%
2019/05/14	1	12.95	0	0.00	13.00	1	44,227	0.00%
2019/05/13	12.1	13.04	3	13.00	12.95	9.1	44,264	0.02%
2019/05/10	4	13.30	6	13.15	13.20	-2	45,053	0.00%
2019/05/09	2	13.23	10	13.10	13.15	-8	46,066	-0.02%
2019/05/08	6	13.42	10	13.40	13.45	-4	45,661	-0.01%
2019/05/07	6	13.34	6	13.55	13.60	0	45,337	0.00%
2019/05/06	28	13.31	22	13.20	13.20	6	45,164	0.01%
2019/05/03	0	0.00	2	13.78	13.85	-2	43,809	0.00%
2019/05/02	2	13.40	7	13.52	13.55	-5	42,513	-0.01%
2019/04/30	0	0.00	27	13.47	13.45	-27	42,220	-0.06%
2019/04/29	11	13.49	6	13.33	13.35	5	42,178	0.01%
2019/04/26	50	13.14	20	13.24	13.45	30	41,481	0.07%
2019/04/25	4	12.79	18	12.96	13.10	-14	38,536	-0.04%
2019/04/24	1	11.85	0	0.00	11.95	1	35,954	0.00%
2019/04/22	101	12.00	103	12.05	11.90	-2	35,840	-0.01%	大買/大賣/
2019/04/19	10	12.10	0	0.00	12.10	10	35,759	0.03%
2019/04/18	2	12.05	1	11.90	12.00	1	35,864	0.00%
2019/04/17	105	12.15	102	12.20	12.20	3	35,726	0.01%	大買/大賣/
2019/04/16	0	0.00	100	12.20	12.10	-100	35,067	-0.29%
2019/04/15	105	12.11	0	0.00	12.05	105	35,074	0.30%	大買/鉅額交易
2019/04/12	101	12.15	100	12.20	12.20	1	35,422	0.00%	大買/
2019/04/11	8	12.24	1	12.35	12.10	7	35,956	0.02%
2019/04/10	1	12.15	1	12.15	12.25	0	34,781	0.00%
2019/04/09	29	12.10	3	12.23	12.30	26	34,256	0.08%
2019/04/08	3	11.85	106	11.71	11.90	-103	33,154	-0.31%	大賣/鉅額交易
2019/04/03	100	11.60	100	11.65	11.55	0	31,607	0.00%
2019/04/02	0	0.00	4	11.65	11.60	-4	31,439	-0.01%
2019/04/01	100	11.65	0	0.00	11.55	100	31,542	0.32%
2019/03/29	200	11.63	200	11.68	11.65	0	31,407	0.00%	大買/大賣/
2019/03/25	4	11.73	0.2	11.60	11.65	3.8	33,511	0.01%
2019/03/22	19	11.65	5	11.70	11.80	14	33,677	0.04%
2019/03/21	0	0.00	7.6	11.63	11.60	-7.6	33,948	-0.02%
2019/03/20	0.4	11.55	0	0.00	11.55	0.4	34,507	0.00%
2019/03/19	0	0.00	3	11.73	11.70	-3	34,849	-0.01%
2019/03/18	1	11.60	0	0.00	11.70	1	35,136	0.00%
2019/03/15	1	11.45	5	11.55	11.65	-4	35,250	-0.01%
2019/03/14	2	11.50	0	0.00	11.45	2	35,457	0.01%
2019/03/13	3	11.65	0	0.00	11.55	3	36,052	0.01%
2019/03/11	3	11.43	0	0.00	11.45	3	37,138	0.01%
2019/03/08	4	11.65	0	0.00	11.60	4	37,617	0.01%
2019/03/07	1	11.95	11	11.94	11.85	-10	38,987	-0.03%
2019/03/04	0	0.00	1	11.50	11.45	-1	39,877	0.00%
2019/02/27	2	11.35	0	0.00	11.45	2	40,127	0.00%
2019/02/26	20	11.65	6	11.68	11.65	14	39,536	0.04%
2019/02/25	4	11.65	8	11.63	11.65	-4	39,659	-0.01%
2019/02/21	0	0.00	4	11.45	11.45	-4	39,132	-0.01%
2019/02/20	5	11.40	10	11.40	11.40	-5	39,426	-0.01%
2019/02/19	0	0.00	4	11.48	11.45	-4	40,431	-0.01%
2019/02/18	1	11.50	14	11.50	11.45	-13	41,654	-0.03%
2019/02/15	0.2	11.30	1	11.35	11.40	-0.8	42,594	0.00%
2019/02/14	11.4	11.24	6	11.23	11.30	5.4	43,956	0.01%
2019/02/13	4	11.00	10	11.10	11.10	-6	45,073	-0.01%
2019/02/12	15.3	10.94	83	10.90	11.10	-67.7	45,915	-0.15%
2019/02/11	68.3	10.86	7	10.95	10.85	61.3	47,306	0.13%
2019/01/30	32	11.36	0	0.00	11.35	32	47,633	0.07%
2019/01/29	0	0.00	34	11.79	12.00	-34	49,530	-0.07%
2019/01/28	0	0.00	75	11.78	11.85	-75	52,803	-0.14%
2019/01/25	0	0.00	3	11.87	11.95	-3	53,416	-0.01%
2019/01/24	0	0.00	29.3	11.65	11.70	-29.3	53,867	-0.05%
2019/01/23	25	11.55	0	0.00	11.55	25	55,140	0.05%
2019/01/22	0	0.00	20	11.68	11.70	-20	56,239	-0.04%
2019/01/21	0	0.00	75	11.72	11.70	-75	56,913	-0.13%
2019/01/18	0	0.00	7	11.36	11.40	-7	58,168	-0.01%
2019/01/16	75	11.25	1.2	11.29	11.30	73.8	59,241	0.12%
2019/01/15	2	11.15	40	11.25	11.25	-38	59,524	-0.06%
2019/01/11	5	11.10	0	0.00	11.20	5	60,721	0.01%
2019/01/10	0	0.00	1	11.10	11.15	-1	60,990	0.00%
2019/01/09	141	11.05	0	0.00	11.10	141	61,333	0.23%	大買/鉅額交易
2019/01/07	0	0.00	1.9	10.87	11.00	-1.9	62,061	0.00%
2019/01/04	8	10.68	0	0.00	10.70	8	62,876	0.01%
2019/01/03	6	10.89	2	10.90	10.90	4	64,171	0.01%
2019/01/02	2	11.18	2	11.25	11.10	0	64,165	0.00%
2018/12/28	2	11.25	0	0.00	11.25	2	64,212	0.00%
2018/12/26	0	0.00	0.3	11.15	11.20	-0.3	65,347	0.00%
2018/12/24	5	11.25	0	0.00	11.20	5	65,497	0.01%
2018/12/21	1	11.35	0	0.00	11.40	1	65,494	0.00%
2018/12/20	2	11.35	2.1	11.44	11.30	-0.1	64,862	0.00%
2018/12/18	1	11.30	0	0.00	11.20	1	64,141	0.00%
2018/12/14	5	11.29	0	0.00	11.35	5	63,758	0.01%
2018/12/13	5	11.51	0	0.00	11.50	5	63,552	0.01%
2018/12/12	0	0.00	6	11.27	11.30	-6	62,974	-0.01%
2018/12/11	6.3	11.05	0	0.00	11.00	6.3	62,609	0.01%
2018/12/10	7	11.06	110	11.10	11.10	-103	62,445	-0.16%	大賣/鉅額交易
2018/12/07	11	11.29	0	0.00	11.20	11	62,545	0.02%
2018/12/06	10	11.41	0	0.00	11.30	10	62,460	0.02%
2018/12/05	3	11.55	1	11.65	11.55	2	62,709	0.00%
2018/12/04	0	0.00	1	11.85	11.80	-1	64,067	0.00%
2018/12/03	0	0.00	10	11.75	11.70	-10	63,961	-0.02%
2018/11/30	5	11.61	5.3	11.60	11.55	-0.3	63,342	0.00%
2018/11/29	6	11.77	22	11.75	11.50	-16	62,078	-0.03%
2018/11/28	47	11.65	0	0.00	11.75	47	61,492	0.08%
2018/11/27	6	11.46	11	11.69	11.75	-5	61,005	-0.01%
2018/11/26	0	0.00	14	11.41	11.50	-14	60,914	-0.02%
2018/11/22	0	0.00	22	11.13	11.20	-22	60,615	-0.04%
2018/11/21	2	11.05	5	11.10	11.00	-3	60,377	0.00%
2018/11/20	1.7	11.00	5	11.00	11.00	-3.3	60,254	-0.01%
2018/11/19	1	10.85	20	10.95	11.10	-19	60,101	-0.03%
2018/11/16	12	11.01	50	11.10	11.00	-38	59,556	-0.06%
2018/11/15	20	11.10	131	11.11	11.20	-111	58,804	-0.19%	大賣/鉅額交易
2018/11/14	4	10.53	60	10.78	10.80	-56	58,675	-0.10%
2018/11/13	115	10.46	0	0.00	10.45	115	58,016	0.20%	大買/鉅額交易
2018/11/12	21	10.65	0	0.00	10.70	21	56,670	0.04%
2018/11/09	49	10.59	2	10.55	10.60	47	55,704	0.08%
2018/11/08	17	10.77	6.5	10.76	10.85	10.5	54,920	0.02%
2018/11/07	11	10.93	16	10.98	10.95	-5	52,824	-0.01%
2018/11/06	60	10.94	1	11.15	10.90	59	52,067	0.11%
2018/11/05	136.3	10.91	62	10.99	10.75	74.3	49,438	0.15%	大買/
2018/11/02	10	11.80	19	11.88	11.90	-9	46,726	-0.02%
2018/11/01	0	0.00	14	11.87	11.95	-14	46,357	-0.03%
2018/10/31	2	11.75	30	11.80	11.80	-28	45,745	-0.06%
2018/10/30	1	11.70	0	0.00	11.70	1	45,289	0.00%
2018/10/26	60	11.78	0	0.00	11.70	60	44,527	0.13%
2018/10/25	6	12.15	2	12.10	12.30	4	42,800	0.01%
2018/10/24	2	12.60	1	12.95	12.65	1	43,551	0.00%
2018/10/23	13	12.79	0	0.00	12.75	13	43,497	0.03%
2018/10/22	11	13.10	0	0.00	13.10	11	43,674	0.03%
2018/10/19	5	13.30	0	0.00	13.30	5	46,222	0.01%
2018/10/18	0	0.00	3	13.25	13.25	-3	46,155	-0.01%
2018/10/17	1	13.40	0	0.00	13.60	1	46,717	0.00%
2018/10/16	6	13.17	0	0.00	13.20	6	47,641	0.01%
2018/10/15	17	13.43	7	13.40	13.35	10	48,354	0.02%
2018/10/12	20	13.78	0	0.00	13.65	20	48,581	0.04%
2018/10/11	53	13.96	0	0.00	13.75	53	48,376	0.11%
2018/10/09	13	14.55	0	0.00	14.80	13	46,921	0.03%
2018/10/08	2	14.80	0	0.00	14.80	2	46,698	0.00%
2018/10/05	2	15.00	15	14.90	14.70	-13	46,994	-0.03%
2018/10/04	34	15.25	5	15.10	15.10	29	47,301	0.06%
2018/10/02	30	15.63	0	0.00	15.60	30	47,826	0.06%
2018/10/01	0	0.00	1	15.90	15.90	-1	48,633	0.00%
2018/09/28	0	0.00	12	15.94	16.15	-12	49,523	-0.02%
2018/09/26	2	15.90	0	0.00	15.90	2	51,336	0.00%
2018/09/25	1	15.65	0	0.00	15.65	1	52,537	0.00%
2018/09/21	0	0.00	7	15.69	15.85	-7	54,935	-0.01%
2018/09/20	5	15.55	5	15.45	15.45	0	55,355	0.00%
2018/09/19	0	0.00	11	15.55	15.60	-11	55,833	-0.02%
2018/09/18	2	15.30	0	0.00	15.30	2	55,809	0.00%
2018/09/14	11	15.65	0	0.00	15.70	11	56,575	0.02%
2018/09/12	3	15.47	7	15.40	15.40	-4	57,766	-0.01%
2018/09/11	71	15.58	0	0.00	15.65	71	58,683	0.12%
2018/09/10	10	16.06	4	15.63	15.55	6	59,152	0.01%
2018/09/07	14	16.69	12	16.45	16.30	2	60,179	0.00%
2018/09/06	6	16.83	10	16.86	16.90	-4	65,175	-0.01%
2018/09/05	10	17.04	5	17.00	17.00	5	67,600	0.01%
2018/09/04	1	17.20	0	0.00	17.20	1	68,702	0.00%
2018/09/03	1	17.10	0	0.00	17.10	1	68,928	0.00%
2018/08/31	6	17.14	650	17.16	17.35	-644	69,151	-0.93%	大賣/鉅額交易
2018/08/28	0	0.00	1	17.65	17.50	-1	69,342	0.00%
2018/08/27	0	0.00	2	17.35	17.40	-2	69,803	0.00%
2018/08/23	7	17.55	0	0.00	17.65	7	71,511	0.01%
2018/08/22	2	17.65	0	0.00	17.50	2	71,751	0.00%
2018/08/21	0	0.00	6	17.98	18.00	-6	71,639	-0.01%
2018/08/15	10	17.05	30	17.12	16.95	-20	70,270	-0.03%
2018/08/14	4	17.33	32	17.34	17.40	-28	69,527	-0.04%
2018/08/13	15	17.49	31	17.41	17.30	-16	69,424	-0.02%
2018/08/10	1	17.80	22	18.00	17.95	-21	68,927	-0.03%
2018/08/09	200	17.96	102.1	17.98	17.85	97.9	68,630	0.14%	大買/大賣/
2018/08/07	1	17.80	0	0.00	17.85	1	67,885	0.00%
2018/08/06	5	17.95	5	17.95	17.95	0	67,843	0.00%
2018/08/03	4	17.50	8.4	17.59	17.70	-4.4	67,199	-0.01%
2018/08/02	10	17.35	1	17.50	17.30	9	67,009	0.01%
2018/08/01	3	17.30	10	17.30	17.40	-7	66,916	-0.01%
2018/07/31	0	0.00	6	17.48	17.55	-6	67,072	-0.01%
2018/07/30	10	17.10	0	0.00	17.20	10	65,889	0.02%
2018/07/26	17	17.24	19	17.33	17.50	-2	66,639	0.00%
2018/07/25	7	18.22	14	18.21	18.20	-7	64,381	-0.01%
2018/07/24	0	0.00	3.1	18.17	18.20	-3.1	64,159	0.00%
2018/07/23	5	18.05	7	18.28	18.25	-2	64,260	0.00%
2018/07/20	2	17.93	16	17.93	17.85	-14	63,326	-0.02%
2018/07/19	15	17.70	7	17.71	17.60	8	62,664	0.01%
2018/07/18	0	0.00	1	17.40	17.40	-1	62,013	0.00%
2018/07/17	0	0.00	2	17.30	17.25	-2	61,422	0.00%
2018/07/16	1	17.25	13.8	17.30	17.25	-12.8	61,815	-0.02%
2018/07/13	7	17.50	2.3	17.44	17.40	4.7	61,942	0.01%
2018/07/12	13	17.38	4	17.16	17.45	9	61,850	0.01%
2018/07/11	0.1	16.90	1	16.90	16.90	-0.9	60,853	0.00%
2018/07/10	210	17.19	0	0.00	17.00	210	60,529	0.35%	大買/鉅額交易
2018/07/09	2	17.65	205	17.60	17.65	-203	59,962	-0.34%	大賣/鉅額交易
2018/07/05	1	17.90	10	17.89	17.95	-9	59,016	-0.02%
2018/07/04	29	18.29	28	18.18	17.95	1	58,757	0.00%
2018/07/03	13	17.89	10	18.00	17.95	3	57,422	0.01%
2018/07/02	18	18.15	26	18.15	18.20	-8	56,258	-0.01%
2018/06/28	27	17.23	12	17.22	16.95	15	53,852	0.03%
2018/06/27	5	17.91	9	17.87	17.60	-4	53,174	-0.01%
2018/06/26	3	17.40	6	17.51	17.60	-3	52,923	-0.01%
2018/06/22	7	17.50	13	17.67	17.80	-6	53,187	-0.01%
2018/06/21	0	0.00	55	17.70	17.65	-55	52,681	-0.10%
2018/06/20	390	18.08	52	18.12	18.05	338	52,687	0.64%	大買/鉅額交易
2018/06/19	6	18.26	49	18.30	18.20	-43	51,601	-0.08%
2018/06/15	208	18.15	11	18.40	18.65	197	50,388	0.39%	大買/鉅額交易
2018/06/14	27	18.32	23	18.26	18.10	4	49,150	0.01%
2018/06/13	111	18.44	242	18.22	18.50	-131	46,575	-0.28%	大買/大賣/鉅額交易
2018/06/12	11	16.89	0	0.00	16.85	11	41,408	0.03%
2018/06/11	0	0.00	11.4	16.69	16.80	-11.4	38,897	-0.03%
2018/06/08	0	0.00	1	16.40	16.40	-1	37,739	0.00%
2018/06/04	15	16.43	5	16.50	16.50	10	42,970	0.02%
2018/06/01	0	0.00	2	16.45	16.45	-2	42,806	0.00%
2018/05/31	0	0.00	3	16.55	16.65	-3	42,565	-0.01%
2018/05/30	1	16.40	2	16.40	16.40	-1	41,259	0.00%
2018/05/29	0	0.00	11	16.54	16.45	-11	40,752	-0.03%
2018/05/28	5	16.30	5	16.40	16.40	0	40,719	0.00%
2018/05/25	0	0.00	1	16.25	16.25	-1	40,569	0.00%
2018/05/24	10	16.15	0	0.00	16.20	10	40,466	0.02%
2018/05/23	1	16.15	5	16.15	16.20	-4	40,673	-0.01%
2018/05/22	1	16.35	15	16.42	16.20	-14	40,735	-0.03%
2018/05/17	10	16.05	0	0.00	16.05	10	42,621	0.02%
2018/05/16	5	16.46	1	16.40	16.30	4	42,780	0.01%
2018/05/15	0	0.00	12	16.40	16.45	-12	43,123	-0.03%
2018/05/14	103	16.05	0	0.00	16.40	103	44,254	0.23%	大買/鉅額交易
2018/05/11	0	0.00	2	16.10	16.15	-2	44,324	0.00%
2018/05/10	0	0.00	1	16.00	15.95	-1	44,712	0.00%
2018/05/09	5	15.95	1	16.35	16.20	4	44,941	0.01%
2018/05/07	10	15.65	0	0.00	15.65	10	45,297	0.02%
2018/05/03	0	0.00	2	16.10	16.05	-2	46,055	0.00%
2018/05/02	10	16.43	14	16.57	16.25	-4	47,853	-0.01%
2018/04/30	0	0.00	19	16.02	16.00	-19	47,249	-0.04%
2018/04/27	1	15.75	0	0.00	15.70	1	48,718	0.00%
2018/04/25	0	0.00	2	15.55	15.50	-2	48,010	0.00%
2018/04/24	1	15.35	1	15.35	15.35	0	47,840	0.00%
2018/04/19	5	15.70	29.7	15.90	15.85	-24.7	47,214	-0.05%
2018/04/18	31	15.53	57	15.55	15.60	-26	47,094	-0.06%
2018/04/16	0	0.00	31	15.40	15.35	-31	47,549	-0.07%
2018/04/13	0	0.00	5	15.40	15.40	-5	47,719	-0.01%
2018/04/12	0	0.00	3.7	15.40	15.45	-3.7	48,192	-0.01%
2018/04/10	2	15.28	0	0.00	15.30	2	48,471	0.00%
2018/04/09	1	15.25	5	15.35	15.25	-4	48,658	-0.01%
2018/04/02	0	0.00	10	15.60	15.45	-10	48,379	-0.02%
2018/03/31	8	15.63	4	15.50	15.50	4	48,238	0.01%
2018/03/30	2	15.40	0	0.00	15.40	2	48,214	0.00%
2018/03/29	12	15.21	0.2	15.25	15.30	11.8	48,204	0.02%
2018/03/28	0	0.00	10	15.40	15.40	-10	47,721	-0.02%
2018/03/27	10	15.65	20	15.47	15.55	-10	47,941	-0.02%
2018/03/26	0	0.00	40	15.10	15.15	-40	47,553	-0.08%
2018/03/22	0	0.00	5	15.20	15.25	-5	46,899	-0.01%
2018/03/20	0	0.00	2	15.10	15.20	-2	47,238	0.00%
2018/03/19	31	15.21	0	0.00	15.25	31	47,551	0.07%
2018/03/16	0	0.00	1	15.20	15.20	-1	47,298	0.00%
2018/03/14	1	15.10	17	15.16	15.10	-16	47,026	-0.03%
2018/03/13	10	15.20	0	0.00	15.25	10	47,142	0.02%
2018/03/12	31	15.30	0	0.00	15.25	31	47,420	0.07%
2018/03/09	8	15.54	0	0.00	15.10	8	47,438	0.02%
2018/03/08	19	14.88	70	15.37	15.45	-51	44,986	-0.11%
2018/03/07	5	14.03	0	0.00	14.05	5	42,274	0.01%
2018/03/06	7	14.10	0	0.00	14.15	7	42,517	0.02%
2018/03/02	3	13.85	6	13.90	14.00	-3	43,365	-0.01%
2018/03/01	3	13.95	0	0.00	14.00	3	43,342	0.01%
2018/02/27	0	0.00	5	14.20	14.15	-5	43,319	-0.01%
2018/02/26	10	14.15	5	14.20	14.10	5	43,333	0.01%
2018/02/23	0	0.00	15	14.08	14.15	-15	43,532	-0.03%
2018/02/22	4	14.03	1	14.00	13.95	3	44,258	0.01%
2018/02/21	8	14.09	7	14.09	14.10	1	45,318	0.00%
2018/02/12	16	13.88	2	13.90	13.85	14	45,211	0.03%
2018/02/09	15	13.93	0	0.00	14.05	15	44,669	0.03%
2018/02/07	0	0.00	14	14.19	14.20	-14	43,641	-0.03%
2018/02/06	14	13.83	4	14.00	13.95	10	43,281	0.02%
2018/02/05	0	0.00	1	14.25	14.40	-1	41,960	0.00%
2018/02/02	0	0.00	5	14.35	14.55	-5	41,965	-0.01%
2018/02/01	0	0.00	12	14.43	14.40	-12	42,587	-0.03%
2018/01/31	11	14.25	0	0.00	14.25	11	42,179	0.03%
2018/01/30	3	14.50	0	0.00	14.45	3	41,440	0.01%
2018/01/29	16	14.67	0	0.00	14.55	16	41,629	0.04%
2018/01/26	4	14.53	0	0.00	14.60	4	40,979	0.01%
2018/01/25	3	14.75	29	14.88	14.50	-26	39,992	-0.07%
2018/01/24	8.2	14.37	0	0.00	14.40	8.2	37,730	0.02%
2018/01/23	24	14.42	10.1	14.43	14.60	13.9	37,511	0.04%
2018/01/22	14	14.00	0	0.00	14.00	14	35,844	0.04%
2018/01/19	17	14.10	3	14.17	14.20	14	35,161	0.04%
2018/01/18	1	14.40	0	0.00	14.30	1	36,045	0.00%
2018/01/16	1	14.25	0	0.00	14.30	1	35,618	0.00%
2018/01/15	0	0.00	5	14.20	14.30	-5	35,692	-0.01%
2018/01/12	1	14.05	1	14.25	14.20	0	36,062	0.00%
2018/01/11	15	14.15	0	0.00	14.00	15	36,075	0.04%
2018/01/10	1	14.20	0	0.00	14.20	1	35,791	0.00%
2018/01/08	0	0.00	1	14.70	14.70	-1	35,563	0.00%
2018/01/05	2	14.50	0	0.00	14.55	2	35,936	0.01%
2018/01/04	3	14.28	0	0.00	14.35	3	36,003	0.01%
2018/01/03	5	14.49	1.4	14.47	14.40	3.6	36,672	0.01%