聯電 (2303)-凱基-員林券商分點個股進出

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
57.7
漲跌
▲0.2
漲幅
+0.35%
成交量
78,342張
產業
上市半導體類股
5153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－凱基-員林券商分點個股進出

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

凱基-員林券商分點個股進出
凱基-員林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
2024/06/21	13	57.52	6	57.60	57.70	7	66,220	0.01%
2024/06/20	1	57.00	5.1	57.28	57.50	-4.1	66,036	-0.01%
2024/06/19	0.1	56.80	6	56.80	56.80	-5.9	66,578	-0.01%
2024/06/18	2	56.50	1	56.50	56.80	1	66,849	0.00%
2024/06/17	6.4	55.74	8	56.40	56.70	-1.6	68,203	0.00%
2024/06/14	1	56.40	4	56.40	56.30	-3	69,720	0.00%
2024/06/13	7	56.27	10.2	56.41	56.40	-3.2	70,055	0.00%
2024/06/12	2	54.30	0	0.00	54.90	2	69,828	0.00%
2024/06/11	2	55.00	8	55.00	55.10	-6	70,325	-0.01%
2024/06/07	10	54.90	6	54.62	55.10	4	71,327	0.01%
2024/06/06	0.2	53.90	7	53.99	54.20	-6.8	71,877	-0.01%
2024/06/05	7	53.54	10	53.60	53.50	-3	72,855	0.00%
2024/06/04	5.2	54.01	4	54.20	54.30	1.1	76,468	0.00%
2024/06/03	12	54.70	0.1	55.08	55.00	11.9	77,218	0.02%
2024/05/31	2.1	55.06	0	0.00	55.00	2.1	76,844	0.00%
2024/05/30	15.5	55.81	2	55.01	55.80	13.5	74,797	0.02%
2024/05/29	8.1	56.35	0	0.00	55.90	8.1	74,439	0.01%
2024/05/28	20	56.78	3.6	56.64	56.40	16.4	73,976	0.02%
2024/05/27	312.1	56.77	312.1	57.19	56.60	0	73,775	0.00%	大買/大賣/
2024/05/24	0	0.00	2	55.00	54.60	-2	72,065	0.00%
2024/05/23	4	55.43	8	55.23	56.00	-4	71,560	-0.01%
2024/05/22	3	54.93	19	54.88	55.00	-16	70,227	-0.02%
2024/05/21	2	53.65	7.2	53.73	53.90	-5.2	68,422	-0.01%
2024/05/20	10	52.80	16	52.85	53.10	-6	67,793	-0.01%
2024/05/17	0	0.00	15	52.50	52.80	-15	67,421	-0.02%
2024/05/16	0	0.00	4	52.10	52.10	-4	66,864	-0.01%
2024/05/15	2	52.10	0	0.00	51.80	2	66,792	0.00%
2024/05/14	0	0.00	1	52.10	52.10	-1	67,128	0.00%
2024/05/13	1	52.10	1	51.80	52.40	0	67,375	0.00%
2024/05/10	8	51.43	6	52.03	52.20	2	67,804	0.00%
2024/05/09	1	51.50	2	51.60	51.90	-1	68,005	0.00%
2024/05/08	8	51.80	4	51.85	51.90	4	68,434	0.01%
2024/05/07	0.1	51.60	1	51.80	51.60	-0.9	68,473	0.00%
2024/05/06	0	0.00	4	51.90	51.70	-4	68,797	-0.01%
2024/05/03	21	51.28	50.3	51.20	51.40	-29.3	71,116	-0.04%
2024/05/02	1.3	50.42	1	50.60	50.30	0.3	73,043	0.00%
2024/04/30	1	51.00	0.2	51.00	50.70	0.8	73,058	0.00%
2024/04/29	1	50.10	255.1	50.30	50.40	-254.1	73,076	-0.35%	大賣/鉅額交易
2024/04/26	2	50.00	3	49.97	49.80	-1	73,602	0.00%
2024/04/25	3	49.25	6	49.42	49.50	-3	74,032	0.00%
2024/04/24	21	49.47	8	49.98	50.20	13	74,458	0.02%
2024/04/23	13.5	48.98	0	0.00	48.70	13.5	76,035	0.02%
2024/04/22	9.1	48.51	46	48.69	48.90	-37	76,048	-0.05%
2024/04/19	169.1	49.09	5	49.18	49.10	164.1	75,161	0.22%	大買/鉅額交易
2024/04/18	1	50.10	1	50.10	50.20	0	73,577	0.00%
2024/04/17	102	50.30	0	0.00	50.30	102	73,397	0.14%	大買/鉅額交易
2024/04/16	12	50.38	18	50.42	50.10	-6	73,238	-0.01%
2024/04/15	12	51.70	25	51.60	51.60	-13	72,653	-0.02%
2024/04/12	0	0.00	11	52.72	52.70	-11	72,756	-0.02%
2024/04/11	6.2	52.42	0	0.00	52.50	6.2	73,387	0.01%
2024/04/10	10.5	53.01	12.3	53.29	53.20	-1.8	73,396	0.00%
2024/04/09	8	52.28	0	0.00	52.40	8	72,946	0.01%
2024/04/08	0	0.00	3	51.83	52.10	-3	73,006	0.00%
2024/04/03	0	0.00	50	51.76	51.60	-50	73,239	-0.07%
2024/04/02	2	52.40	8	52.20	52.10	-6	75,117	-0.01%
2024/04/01	7	51.87	12	52.03	51.70	-5	77,903	-0.01%
2024/03/29	37.1	51.60	6	51.95	52.20	31.1	77,954	0.04%
2024/03/28	11	51.48	12	51.86	52.00	-1	76,207	0.00%
2024/03/27	9	51.25	1	51.20	51.50	8	75,431	0.01%
2024/03/26	6	51.25	3	51.60	51.70	3	75,505	0.00%
2024/03/25	7	51.79	0	0.00	51.80	7	75,097	0.01%
2024/03/22	5.2	52.32	11	52.21	52.40	-5.8	74,879	-0.01%
2024/03/21	4	53.20	2	53.30	53.30	2	74,276	0.00%
2024/03/20	12	53.43	14	53.54	52.90	-2	74,520	0.00%
2024/03/19	16	52.66	19	52.88	53.00	-3	73,230	0.00%
2024/03/18	8	51.26	5	51.54	51.80	3	71,714	0.00%
2024/03/15	10	52.17	1	52.40	51.90	9	71,369	0.01%
2024/03/14	2	52.45	20	52.85	52.60	-18	70,423	-0.03%
2024/03/13	18	52.87	76.6	52.66	53.00	-58.6	69,729	-0.08%
2024/03/12	16	51.69	50	52.02	52.50	-34	68,243	-0.05%
2024/03/11	15.6	51.60	3	51.43	51.60	12.6	67,427	0.02%
2024/03/08	25	51.92	21.1	51.93	51.90	3.9	66,698	0.01%
2024/03/07	16	49.98	24.2	50.01	50.20	-8.2	62,693	-0.01%
2024/03/06	1	48.50	2	48.90	49.20	-1	61,659	0.00%
2024/03/05	4	48.64	0	0.00	48.75	4	62,278	0.01%
2024/03/04	10.2	48.75	5	48.80	48.85	5.2	62,581	0.01%
2024/03/01	4	48.72	0	0.00	48.30	4	63,049	0.01%
2024/02/29	4	48.68	0	0.00	48.85	4	63,443	0.01%
2024/02/27	0	0.00	2	48.40	48.15	-2	63,773	0.00%
2024/02/26	2	48.05	0	0.00	48.00	2	64,159	0.00%
2024/02/23	4.1	48.49	5	48.33	48.15	-0.9	64,491	0.00%
2024/02/22	1.3	48.57	1	48.55	48.60	0.3	64,698	0.00%
2024/02/21	1.8	48.76	0	0.00	48.50	1.8	65,535	0.00%
2024/02/20	5	49.00	9	49.32	49.25	-4	66,158	-0.01%
2024/02/19	5	48.89	3	48.92	49.15	2	66,110	0.00%
2024/02/16	8	48.97	0	0.00	48.85	8	66,859	0.01%
2024/02/15	1	48.80	0	0.00	49.20	1	66,927	0.00%
2024/02/05	2	48.15	3	48.17	48.10	-1	66,721	0.00%
2024/02/02	14	48.65	1	48.60	48.55	13	66,104	0.02%
2024/02/01	4	48.90	3	48.77	49.05	1	65,646	0.00%
2024/01/31	0.1	49.10	1	49.00	49.00	-0.9	65,526	0.00%
2024/01/30	13	49.68	1	49.75	49.60	12	65,156	0.02%
2024/01/29	8	49.61	0	0.00	49.45	8	65,518	0.01%
2024/01/26	24.7	50.18	0	0.00	49.80	24.7	65,879	0.04%
2024/01/25	4	51.83	21	51.83	52.30	-17	63,715	-0.03%
2024/01/24	1	50.50	1	50.50	50.60	0	61,359	0.00%
2024/01/23	1	50.10	0	50.10	50.20	1	61,082	0.00%
2024/01/22	0	0.00	1	49.85	50.30	-1	60,811	0.00%
2024/01/19	6	48.75	13	48.72	49.20	-7	60,302	-0.01%
2024/01/18	17.2	48.16	6	48.12	48.10	11.2	60,777	0.02%
2024/01/17	14.1	49.05	1	48.80	48.60	13.1	60,163	0.02%
2024/01/16	1	50.50	2	50.45	50.80	-1	58,994	0.00%
2024/01/12	0	0.00	6	49.65	50.10	-6	60,049	-0.01%
2024/01/11	1	50.10	10	50.10	50.10	-9	61,243	-0.01%
2024/01/09	6	50.47	2	50.40	50.10	4	64,030	0.01%
2024/01/08	1	50.20	2.5	50.48	50.50	-1.5	64,221	0.00%
2024/01/05	9	51.39	4	51.78	50.80	5	63,859	0.01%
2024/01/03	5	50.62	4	50.60	50.60	1	63,649	0.00%
2024/01/02	32	51.51	0	51.80	51.90	32	62,678	0.05%
2023/12/29	2.5	52.22	8	52.44	52.60	-5.5	62,364	-0.01%
2023/12/28	26	53.24	38	53.07	52.50	-12	62,473	-0.02%
2023/12/27	5	52.46	36	53.13	53.50	-31	60,284	-0.05%
2023/12/26	0	0.00	7.2	50.77	50.80	-7.2	57,039	-0.01%
2023/12/25	5	49.75	12	49.86	50.20	-7	56,588	-0.01%
2023/12/22	0	0.00	2	49.60	50.00	-2	56,655	0.00%
2023/12/21	1	49.00	1	49.10	49.40	0	56,926	0.00%
2023/12/20	1.5	49.67	1	49.90	49.85	0.5	56,582	0.00%
2023/12/19	2.3	49.71	0	0.00	50.00	2.3	56,166	0.00%
2023/12/18	0	0.00	1.3	49.96	50.60	-1.3	55,779	0.00%
2023/12/15	15	50.70	5	50.68	50.70	10	55,304	0.02%
2023/12/14	9	50.18	5	50.40	50.40	4	54,273	0.01%
2023/12/13	0	0.00	1	50.00	50.20	-1	54,124	0.00%
2023/12/12	2	49.25	1	49.45	49.90	1	54,014	0.00%
2023/12/11	2	49.10	0	0.00	49.05	2	53,655	0.00%
2023/12/08	5	48.64	0	0.00	48.55	5	53,900	0.01%
2023/12/07	2	48.40	1	48.40	48.45	1	53,944	0.00%
2023/12/06	2	49.00	0	0.00	48.90	2	53,771	0.00%
2023/12/05	10.3	49.25	0	0.00	49.20	10.3	53,612	0.02%
2023/12/04	3	50.00	4	50.10	50.20	-1	53,277	0.00%
2023/12/01	0	49.50	3	49.60	49.70	-3	53,189	-0.01%
2023/11/30	18.3	49.70	7	49.07	48.90	11.3	52,849	0.02%
2023/11/29	2.2	49.58	2	49.75	49.20	0.2	51,770	0.00%
2023/11/28	3	49.28	1	49.45	49.05	2	51,238	0.00%
2023/11/27	5	49.84	1	50.50	49.50	4	50,966	0.01%
2023/11/24	3	50.47	14	50.61	50.30	-11	50,546	-0.02%
2023/11/22	1	49.45	1.1	50.10	50.00	-0.1	50,133	0.00%
2023/11/21	16	50.17	3	50.33	50.30	13	49,710	0.03%
2023/11/20	8.6	50.22	15.3	50.34	50.30	-6.7	49,228	-0.01%
2023/11/17	0	0.00	33	49.72	49.75	-33	48,277	-0.07%
2023/11/16	1	48.65	0	0.00	48.80	1	46,914	0.00%
2023/11/15	0	48.90	15	49.11	49.10	-15	46,783	-0.03%
2023/11/13	0	0.00	3	49.30	48.95	-3	46,405	-0.01%
2023/11/09	7	48.55	3	48.28	48.60	4	46,765	0.01%
2023/11/08	4	48.79	1	48.55	48.50	3	46,739	0.01%
2023/11/07	5	49.00	8	49.23	49.40	-3	46,051	-0.01%
2023/11/06	10	49.50	5	49.49	49.40	5	46,152	0.01%
2023/11/03	0	0.00	32	48.96	49.40	-32	45,578	-0.07%
2023/11/02	4	48.10	1	48.25	48.25	3	45,131	0.01%
2023/11/01	0	0.00	1	47.15	47.00	-1	44,734	0.00%
2023/10/31	0	0.00	1	46.25	46.20	-1	44,740	0.00%
2023/10/30	1	46.30	0	0.00	46.40	1	44,581	0.00%
2023/10/27	1	46.90	5	46.69	46.60	-4	44,409	-0.01%
2023/10/26	17	46.89	3	47.00	46.80	14	44,583	0.03%
2023/10/25	3	48.27	7	48.37	49.05	-4	43,762	-0.01%
2023/10/24	19	47.81	3.1	48.46	48.30	15.9	43,877	0.04%
2023/10/23	0	0.00	2.1	48.96	48.60	-2.1	43,335	0.00%
2023/10/20	13.2	48.82	6	49.01	48.70	7.2	43,167	0.02%
2023/10/19	1	48.20	81	49.12	49.30	-80	42,417	-0.19%
2023/10/18	2	48.95	22.4	48.78	48.45	-20.3	42,333	-0.05%
2023/10/17	6	48.26	11.2	47.99	48.20	-5.2	41,632	-0.01%
2023/10/16	2	46.60	7	47.16	47.15	-5	40,684	-0.01%
2023/10/13	1	46.50	1	46.90	47.00	0	40,088	0.00%
2023/10/12	8	46.83	2	46.90	47.00	6	40,182	0.01%
2023/10/11	2.1	46.77	34	46.31	46.90	-31.9	40,418	-0.08%
2023/10/06	0	45.20	1	45.10	45.20	-1	39,960	0.00%
2023/10/05	1	44.40	1	44.85	45.15	0	40,703	0.00%
2023/10/04	2	44.08	0	0.00	44.10	2	40,473	0.00%
2023/10/02	0	45.70	0.1	45.65	45.75	0	40,401	0.00%
2023/09/27	4	44.33	0	0.00	44.40	4	40,657	0.01%
2023/09/26	1	45.00	0	0.00	44.75	1	40,522	0.00%
2023/09/25	1	45.40	0	0.00	45.65	1	40,565	0.00%
2023/09/22	7	45.17	0.5	45.40	45.35	6.5	40,713	0.02%
2023/09/21	0.2	45.60	0	0.00	45.65	0.2	41,037	0.00%
2023/09/19	4	46.25	0	0.00	46.20	4	42,706	0.01%
2023/09/18	8.1	46.54	4	46.55	46.50	4.1	43,828	0.01%
2023/09/15	1	46.90	2	47.15	47.60	-1	44,489	0.00%
2023/09/14	0	0.00	3	47.40	47.35	-3	44,912	-0.01%
2023/09/13	1	47.15	3	47.35	47.10	-2	45,178	0.00%
2023/09/12	3	46.80	3.5	46.70	46.80	-0.5	45,848	0.00%
2023/09/11	2	45.85	14	45.89	46.05	-12	46,517	-0.03%
2023/09/08	4	45.73	2	45.40	45.70	2	46,937	0.00%
2023/09/07	0	0.00	0.1	46.10	45.75	-0.1	47,520	0.00%
2023/09/06	5	46.50	8	46.73	46.70	-3	47,631	-0.01%
2023/09/05	6	46.08	0.1	46.30	46.55	5.9	47,864	0.01%
2023/09/04	0	0.00	4.4	46.01	46.00	-4.4	47,972	-0.01%
2023/09/01	2	46.05	3	45.90	45.95	-1	48,286	0.00%
2023/08/31	5.1	46.05	1	46.25	45.50	4.1	48,367	0.01%
2023/08/30	4	46.10	6	46.10	46.40	-2	47,763	0.00%
2023/08/29	2	45.50	2	45.10	45.30	0	47,760	0.00%
2023/08/28	9	45.67	19	45.14	44.80	-10	48,065	-0.02%
2023/08/25	3	43.77	2	43.85	43.50	1	48,382	0.00%
2023/08/24	1.7	44.25	1	44.05	44.35	0.7	48,687	0.00%
2023/08/23	2	43.55	0	0.00	43.40	2	49,413	0.00%
2023/08/22	7	43.65	0	0.00	43.60	7	50,899	0.01%
2023/08/18	0	44.00	6	43.52	43.80	-6	51,363	-0.01%
2023/08/17	14.5	42.62	10	43.11	43.60	4.5	51,423	0.01%
2023/08/16	34.3	43.91	1	43.70	43.75	33.3	51,756	0.06%
2023/08/15	0.1	45.30	0	0.00	45.45	0.1	51,372	0.00%
2023/08/14	0.1	45.05	0	0.00	45.00	0.1	51,747	0.00%
2023/08/10	1.1	45.20	0	0.00	45.15	1.1	52,309	0.00%
2023/08/09	2	45.48	0	0.00	45.60	2	52,419	0.00%
2023/08/08	1.4	45.66	0	0.00	45.55	1.4	52,596	0.00%
2023/08/07	0.1	46.50	1	46.40	46.40	-0.9	52,111	0.00%
2023/08/04	7	46.55	0	0.00	46.50	7	52,100	0.01%
2023/08/02	5	46.81	0	0.00	46.65	5	51,910	0.01%
2023/08/01	0	0.00	6	46.85	47.00	-6	51,793	-0.01%
2023/07/31	0.2	46.94	61	47.20	47.00	-60.8	51,742	-0.12%
2023/07/28	1	47.10	4	46.94	47.05	-3	51,299	-0.01%
2023/07/27	8	46.14	1	46.40	46.15	7	50,951	0.01%
2023/07/26	1.2	45.50	3	45.37	45.10	-1.8	50,457	0.00%
2023/07/25	5	45.70	4.1	45.68	45.65	0.9	50,792	0.00%
2023/07/24	63	45.53	1	45.50	45.05	62	51,237	0.12%
2023/07/21	13.1	45.09	6.1	44.87	45.20	7	51,512	0.01%
2023/07/20	28.3	46.25	6.2	46.24	46.10	22.1	50,891	0.04%
2023/07/19	7.3	47.60	0	0.00	47.50	7.3	50,217	0.01%
2023/07/18	2	48.45	0	0.00	48.20	2	50,068	0.00%
2023/07/17	10.5	48.21	6	48.60	48.45	4.5	50,269	0.01%
2023/07/14	7	48.39	3	48.23	48.25	4	50,198	0.01%
2023/07/13	2.3	47.77	0	0.00	47.50	2.3	49,948	0.00%
2023/07/12	11.2	47.74	0.7	47.75	47.75	10.5	49,589	0.02%
2023/07/11	2.1	48.30	5	48.45	48.50	-2.9	49,285	-0.01%
2023/07/10	2	48.30	0	0.00	48.10	2	49,409	0.00%
2023/07/07	13.3	48.25	2	48.65	48.35	11.3	49,440	0.02%
2023/07/06	10.2	48.13	0	0.00	48.15	10.2	49,485	0.02%
2023/07/05	15	48.47	0	0.00	48.35	15	49,102	0.03%
2023/07/04	4	48.54	2	48.68	48.80	2	48,930	0.00%
2023/07/03	26.1	48.47	2	48.68	48.25	24.1	48,882	0.05%
2023/06/30	3	48.25	25	48.18	48.50	-22	48,650	-0.05%
2023/06/29	12.3	48.62	2	48.80	48.50	10.3	48,579	0.02%
2023/06/28	8	49.14	0	0.00	49.10	8	48,786	0.02%
2023/06/27	24.3	49.51	7.1	49.25	49.05	17.2	49,055	0.03%
2023/06/26	28.5	53.40	0	0.00	53.30	28.5	47,546	0.06%
2023/06/21	2	53.90	5	53.82	53.90	-3	46,775	-0.01%
2023/06/20	1	53.60	3	53.90	53.70	-2	46,307	0.00%
2023/06/19	4	53.88	0.8	54.00	53.80	3.2	46,071	0.01%
2023/06/16	7.1	53.80	15.5	53.74	54.50	-8.4	46,110	-0.02%
2023/06/15	3	54.23	13	54.30	54.50	-10	45,776	-0.02%
2023/06/14	4	53.40	12.2	53.44	53.50	-8.2	46,053	-0.02%
2023/06/13	12	53.17	11	53.08	53.20	1	45,842	0.00%
2023/06/12	0.1	52.30	2	52.45	52.60	-2	45,704	0.00%
2023/06/09	1	51.80	2	52.00	52.30	-1	46,070	0.00%
2023/06/08	10	51.50	8.9	51.67	51.50	1.1	46,038	0.00%
2023/06/07	0	0.00	4	51.43	51.30	-4	46,155	-0.01%
2023/06/06	2	50.65	0	0.00	50.50	2	47,160	0.00%
2023/06/05	7	51.07	2.2	51.00	50.90	4.8	47,397	0.01%
2023/06/02	2	51.15	1	51.10	51.40	1	47,651	0.00%
2023/06/01	18	50.52	17	51.15	50.80	1	47,768	0.00%
2023/05/31	17	51.77	20	51.48	51.80	-3	47,455	-0.01%
2023/05/30	2	50.70	6	51.72	51.60	-4	46,410	-0.01%
2023/05/29	7	51.39	13	51.66	51.20	-6	47,045	-0.01%
2023/05/26	10	49.69	5.2	50.26	50.40	4.8	46,757	0.01%
2023/05/25	5.1	48.99	0	0.00	48.90	5.1	45,807	0.01%
2023/05/24	1.5	49.07	0	0.00	49.15	1.5	45,945	0.00%
2023/05/23	3	48.98	4	49.00	48.90	-1	45,974	0.00%
2023/05/22	5.6	48.84	0	0.00	48.90	5.6	46,090	0.01%
2023/05/19	0	0.00	1	50.10	50.00	-1	45,463	0.00%
2023/05/18	1	50.00	6	50.05	50.20	-5	45,500	-0.01%
2023/05/17	1	48.95	4.4	49.05	49.25	-3.4	45,719	-0.01%
2023/05/16	1	48.75	0	0.00	48.80	1	45,591	0.00%
2023/05/15	4.2	48.08	0	0.00	48.10	4.2	45,954	0.01%
2023/05/12	0.1	49.45	0	0.00	48.70	0.1	46,241	0.00%
2023/05/11	0.1	49.45	0	0.00	49.20	0.1	46,538	0.00%
2023/05/10	1.1	49.26	0	0.00	49.45	1.1	47,649	0.00%
2023/05/08	5	50.02	1	50.00	50.00	4	48,795	0.01%
2023/05/05	2	49.75	1.1	49.88	49.60	0.9	49,380	0.00%
2023/05/04	0.1	49.72	1	49.60	49.65	-0.9	50,924	0.00%
2023/05/03	0.1	49.80	2	49.68	49.95	-1.9	52,390	0.00%
2023/05/02	1.1	50.00	16.2	49.85	49.85	-15.1	54,196	-0.03%
2023/04/27	7	48.91	1	48.85	48.85	6	59,081	0.01%
2023/04/26	14	48.14	6	48.43	48.40	8	59,163	0.01%
2023/04/25	3.2	48.89	5	49.65	48.50	-1.9	59,177	0.00%
2023/04/24	16.1	49.72	0	0.00	49.60	16.1	59,153	0.03%
2023/04/21	1.7	50.50	1	50.70	50.10	0.7	59,515	0.00%
2023/04/20	2.3	50.90	0	0.00	50.70	2.3	60,371	0.00%
2023/04/19	2	51.30	1	51.50	51.20	1	61,721	0.00%
2023/04/18	0	0.00	1	52.00	52.10	-1	61,911	0.00%
2023/04/17	0	0.00	5	51.60	52.00	-5	61,725	-0.01%
2023/04/14	2.2	51.32	0	0.00	51.30	2.2	61,602	0.00%
2023/04/13	0.2	51.80	0	0.00	51.60	0.2	61,446	0.00%
2023/04/11	1	51.60	0	0.00	51.60	1	61,273	0.00%
2023/04/10	0.1	52.20	0	0.00	52.10	0.1	61,424	0.00%
2023/04/06	2	52.20	0	0.00	52.80	2	61,606	0.00%
2023/03/31	0	52.70	5.5	52.77	52.90	-5.5	61,721	-0.01%
2023/03/30	0.1	52.10	1	52.00	52.10	-0.9	61,947	0.00%
2023/03/29	7.3	51.80	1	51.80	51.50	6.3	62,236	0.01%
2023/03/28	1	52.20	0	0.00	52.20	1	62,542	0.00%
2023/03/27	0.3	52.58	18.5	52.32	53.00	-18.3	63,106	-0.03%
2023/03/24	8	52.91	0	0.00	53.10	8	64,133	0.01%
2023/03/23	7.5	52.95	1	53.20	53.30	6.5	64,055	0.01%
2023/03/22	1	53.00	9	53.30	53.50	-8	63,972	-0.01%
2023/03/21	1	52.70	16	52.93	52.80	-15	64,010	-0.02%
2023/03/20	2	52.75	10	53.21	53.20	-8	63,684	-0.01%
2023/03/17	0	0.00	25	53.00	53.20	-25	63,549	-0.04%
2023/03/16	15	51.40	2	51.60	52.00	13	63,275	0.02%
2023/03/15	0.5	51.50	3	51.80	51.70	-2.5	63,887	0.00%
2023/03/14	1	50.90	0	51.60	50.70	1	63,660	0.00%
2023/03/13	1	52.20	12	52.26	52.50	-11	63,199	-0.02%
2023/03/10	0	51.70	2	51.70	52.00	-2	63,256	0.00%
2023/03/09	2	53.10	35	52.99	52.50	-33	63,730	-0.05%
2023/03/08	0.1	51.98	2	52.00	52.10	-1.9	63,064	0.00%
2023/03/07	0.4	51.60	1.1	51.89	51.60	-0.7	63,213	0.00%
2023/03/06	4	51.78	6	51.92	51.90	-2	63,796	0.00%
2023/03/03	0	0.00	7	51.50	51.30	-7	63,470	-0.01%
2023/03/01	3	49.77	21	50.94	51.30	-18	63,593	-0.03%
2023/02/24	2	50.08	8	50.56	49.95	-6	63,125	-0.01%
2023/02/23	6	50.23	2	50.35	50.20	4	62,749	0.01%
2023/02/22	3	49.57	7.3	49.60	49.55	-4.3	62,829	-0.01%
2023/02/21	4	50.50	1	50.70	50.60	3	63,543	0.00%
2023/02/20	0	0.00	5	50.52	50.50	-5	65,229	-0.01%
2023/02/17	4	49.71	11	50.10	50.00	-7	67,684	-0.01%
2023/02/16	1	50.20	15	50.50	50.10	-14	69,167	-0.02%
2023/02/15	3	50.27	3	49.90	49.90	0	71,420	0.00%
2023/02/14	0	0.00	2	50.60	50.40	-2	71,578	0.00%
2023/02/13	5	49.68	0	0.00	49.75	5	72,621	0.01%
2023/02/10	0.8	50.80	4.5	50.89	50.80	-3.7	72,705	-0.01%
2023/02/08	2	50.35	12.9	50.42	50.50	-10.9	72,529	-0.02%
2023/02/07	4	49.04	8	48.92	49.15	-4	71,599	-0.01%
2023/02/06	1	49.25	1	49.55	49.05	0	71,350	0.00%
2023/02/03	10.4	50.10	4	50.08	50.10	6.4	70,869	0.01%
2023/02/02	3.1	50.23	5.2	50.23	50.40	-2.1	70,674	0.00%
2023/02/01	1	49.20	24	49.22	49.25	-23	69,674	-0.03%
2023/01/31	3.5	48.31	26	48.75	48.80	-22.5	69,277	-0.03%
2023/01/30	3	48.02	78.3	48.31	48.80	-75.3	68,718	-0.11%
2023/01/17	5	45.20	43	45.73	45.95	-38	65,912	-0.06%
2023/01/16	5	45.03	7	44.94	44.90	-2	65,567	0.00%
2023/01/13	2	45.38	13	45.49	45.40	-11	65,969	-0.02%
2023/01/12	0	0.00	1.5	45.13	45.15	-1.5	66,748	0.00%
2023/01/11	0	0.00	33	45.15	45.15	-33	66,958	-0.05%
2023/01/10	1	44.95	6	44.86	45.00	-5	66,886	-0.01%
2023/01/09	6.5	43.55	32	43.97	44.50	-25.5	66,611	-0.04%
2023/01/06	5	41.60	0	0.00	42.40	5	66,566	0.01%
2023/01/04	2	41.33	0	0.00	41.05	2	67,740	0.00%
2023/01/03	0.2	40.35	0	0.00	41.40	0.2	68,970	0.00%
2022/12/30	1	40.70	0	0.00	40.70	1	69,173	0.00%
2022/12/29	0.2	40.50	0	0.00	40.75	0.2	69,611	0.00%
2022/12/28	16	40.87	2	40.80	40.80	14	70,633	0.02%
2022/12/27	1	41.95	0	0.00	41.85	1	71,055	0.00%
2022/12/26	4	41.83	0	0.00	41.90	4	71,628	0.01%
2022/12/23	3	41.95	1	41.95	41.95	2	72,605	0.00%
2022/12/21	3	42.03	0	0.00	42.00	3	73,160	0.00%
2022/12/20	6.1	42.47	0	0.00	41.85	6.1	72,984	0.01%
2022/12/19	5	43.11	2	42.95	42.95	3	72,774	0.00%
2022/12/16	6	43.06	14	43.19	44.30	-8	72,147	-0.01%
2022/12/15	4	44.13	1	44.20	44.25	3	71,487	0.00%
2022/12/14	11	44.10	4	44.20	44.45	7	71,689	0.01%
2022/12/13	0	0.00	2	43.90	43.80	-2	71,500	0.00%
2022/12/09	1	43.65	23	43.53	43.50	-22	71,659	-0.03%
2022/12/08	18.1	42.66	3	43.15	42.50	15.1	71,457	0.02%
2022/12/07	11.2	43.91	38	43.97	43.65	-26.8	71,083	-0.04%
2022/12/06	0	0.00	2	45.05	44.50	-2	70,474	0.00%
2022/12/05	10	45.60	2.2	45.70	45.40	7.8	70,948	0.01%
2022/12/02	5	45.50	6	45.20	45.50	-1	71,065	0.00%
2022/12/01	11	46.05	6	46.23	45.60	5	71,111	0.01%
2022/11/30	2	44.35	1	45.80	45.80	1	70,516	0.00%
2022/11/29	1	43.85	0	0.00	44.65	1	70,966	0.00%
2022/11/28	11	44.58	1.6	44.78	44.40	9.5	70,825	0.01%
2022/11/24	24	45.90	1	46.20	46.20	23	70,411	0.03%
2022/11/23	1	46.25	25	46.19	46.10	-24	70,364	-0.03%
2022/11/22	10	45.98	3	46.00	46.10	7	70,899	0.01%
2022/11/21	0.1	45.70	1	45.60	45.65	-0.9	70,507	0.00%
2022/11/18	2	45.83	7	46.09	45.60	-5	70,432	-0.01%
2022/11/17	66	45.18	62	44.84	45.60	4	69,792	0.01%
2022/11/16	16.1	45.33	14	45.20	45.25	2.1	69,233	0.00%
2022/11/15	82	46.56	111	46.27	46.60	-29	67,956	-0.04%	大賣/
2022/11/14	33	44.55	35	44.59	44.90	-2	65,288	0.00%
2022/11/11	6	44.04	146	44.25	44.00	-140	63,764	-0.22%	大賣/鉅額交易
2022/11/10	2.1	41.52	2	41.05	41.65	0.1	61,345	0.00%
2022/11/09	1	41.05	10	41.10	41.45	-9	61,188	-0.01%
2022/11/08	0	40.13	18.1	40.25	40.15	-18.1	60,949	-0.03%
2022/11/07	2	40.05	33	40.06	40.05	-31	61,076	-0.05%
2022/11/04	0	0.00	2	39.00	38.90	-2	61,185	0.00%
2022/11/03	1	38.95	1	38.95	39.00	0	61,675	0.00%
2022/11/02	2	39.38	0	0.00	39.35	2	62,032	0.00%
2022/10/31	1	39.00	1	39.15	39.10	0	64,566	0.00%
2022/10/28	1.2	38.63	1	38.70	38.30	0.2	64,934	0.00%
2022/10/27	3	38.43	4	39.00	39.25	-1	64,783	0.00%
2022/10/26	5	38.39	1.6	38.31	38.10	3.4	64,467	0.01%
2022/10/25	2	39.85	3	39.78	39.45	-1	63,463	0.00%
2022/10/24	1	39.40	5	40.35	39.40	-4	63,758	-0.01%
2022/10/21	1.6	39.37	0	0.00	39.05	1.6	64,517	0.00%
2022/10/20	0	0.00	5.1	38.70	39.50	-5.1	64,802	-0.01%
2022/10/19	0.3	38.45	3	38.67	38.20	-2.7	65,570	0.00%
2022/10/18	5	38.45	3.1	38.47	38.25	1.9	66,109	0.00%
2022/10/17	504.2	37.39	500	37.10	37.75	4.2	66,884	0.01%	大買/大賣/
2022/10/14	4	38.33	14.2	38.39	38.70	-10.2	67,924	-0.02%
2022/10/13	1	36.45	1	36.90	36.40	0	67,231	0.00%
2022/10/12	2	36.60	3	36.45	36.70	-1	66,889	0.00%
2022/10/11	61.4	36.01	55	35.53	35.40	6.4	67,061	0.01%
2022/10/07	4.1	38.26	0	0.00	38.05	4.1	66,992	0.01%
2022/10/06	20	38.65	22	38.41	38.95	-2	67,981	0.00%
2022/10/05	5.1	38.79	3	38.65	38.30	2.1	68,905	0.00%
2022/10/04	3	37.13	11	37.24	37.70	-8	69,360	-0.01%
2022/10/03	2	35.45	1	35.25	35.35	1	69,391	0.00%
2022/09/30	7	35.53	0	0.00	35.75	7	70,286	0.01%
2022/09/29	9	36.50	2	36.55	36.55	7	71,755	0.01%
2022/09/28	14.4	36.66	9	37.49	36.20	5.4	72,673	0.01%
2022/09/27	10	37.30	1	37.05	37.30	9	72,864	0.01%
2022/09/26	6.1	37.27	5	37.29	36.85	1.1	73,987	0.00%
2022/09/23	12	38.75	1	38.30	38.30	11	75,116	0.01%
2022/09/22	3.4	38.76	5	38.74	38.75	-1.7	76,345	0.00%
2022/09/21	2	39.50	1	39.40	39.60	1	76,558	0.00%
2022/09/20	0	0.00	2	40.10	40.15	-2	76,660	0.00%
2022/09/16	35	40.01	7	40.14	39.95	28	78,625	0.04%
2022/09/15	1	40.45	0	0.00	40.40	1	81,067	0.00%
2022/09/14	2	40.00	0	0.00	40.15	2	83,675	0.00%
2022/09/13	0	0.00	13	40.56	40.75	-13	84,943	-0.02%
2022/09/12	2	40.35	6	40.43	40.15	-4	86,336	0.00%
2022/09/08	7	39.39	0	0.00	39.30	7	87,719	0.01%
2022/09/07	6.3	39.40	6	39.38	39.20	0.3	88,067	0.00%
2022/09/05	14	39.56	0	0.00	39.80	14	88,579	0.02%
2022/09/02	0	0.00	1	40.55	40.50	-1	88,449	0.00%
2022/09/01	2	40.40	0	0.00	40.45	2	88,335	0.00%
2022/08/31	0	0.00	1	41.00	41.10	-1	88,321	0.00%
2022/08/30	3	40.18	1	39.90	40.40	2	88,719	0.00%
2022/08/29	64	39.64	5	39.79	39.95	59	89,126	0.07%
2022/08/26	4	41.54	0	0.00	41.30	4	89,332	0.00%
2022/08/25	1	41.50	7	41.36	41.40	-6	89,453	-0.01%
2022/08/24	9.1	41.15	1	41.05	40.90	8.1	89,728	0.01%
2022/08/23	24	40.88	1	40.95	40.80	23	90,635	0.03%
2022/08/22	16.1	41.97	0	0.00	41.85	16.1	90,560	0.02%
2022/08/19	1	42.80	0	0.00	43.00	1	90,409	0.00%
2022/08/18	7	42.41	0	0.00	42.50	7	90,486	0.01%
2022/08/17	1	42.90	0	0.00	42.85	1	90,822	0.00%
2022/08/16	4	42.98	3	42.98	43.05	1	91,227	0.00%
2022/08/15	1	43.25	20	43.38	43.50	-19	91,178	-0.02%
2022/08/12	0	0.00	10	42.09	42.35	-10	90,654	-0.01%
2022/08/11	58	41.61	8	41.61	41.70	50	90,916	0.05%
2022/08/10	1.3	40.20	3	40.25	40.30	-1.7	91,136	0.00%
2022/08/09	12	40.84	8	40.95	41.05	4	91,634	0.00%
2022/08/08	18	41.23	5	41.17	41.05	13	92,554	0.01%
2022/08/05	2	41.03	143	41.51	42.15	-141	92,613	-0.15%	大賣/鉅額交易
2022/08/04	3	40.02	24	39.96	40.00	-21	91,184	-0.02%
2022/08/03	110	39.28	10	39.19	39.30	100	91,270	0.11%	大買/
2022/08/02	18	39.06	0	0.00	39.10	18	91,943	0.02%
2022/08/01	1	40.00	11	40.20	40.30	-10	91,812	-0.01%
2022/07/29	1	39.60	20	40.01	40.15	-19	92,473	-0.02%
2022/07/28	18.3	39.42	10	39.30	38.80	8.3	92,385	0.01%
2022/07/27	48.3	38.61	11.3	38.87	39.45	37	90,963	0.04%
2022/07/26	1,022.2	38.51	1,007	38.68	38.60	15.2	90,552	0.02%	大買/大賣/
2022/07/25	14.3	40.63	1	41.25	40.50	13.3	90,980	0.01%
2022/07/22	14	42.75	65	42.90	42.45	-51	93,192	-0.05%
2022/07/21	5.2	42.11	36	41.94	42.80	-30.8	93,101	-0.03%
2022/07/20	9	40.87	8	40.66	40.75	1	91,669	0.00%
2022/07/19	3	39.90	0	0.00	39.90	3	92,241	0.00%
2022/07/18	58	39.91	6	39.81	40.00	52	92,149	0.06%
2022/07/15	14.1	39.14	20	39.04	38.95	-5.9	91,532	-0.01%
2022/07/14	3	38.28	7.5	38.49	38.80	-4.5	91,037	0.00%
2022/07/13	17.2	38.32	40	38.33	38.05	-22.8	90,434	-0.03%
2022/07/12	50.6	37.25	19	37.21	36.75	31.6	89,725	0.04%
2022/07/11	20.1	38.89	7	38.89	38.60	13.1	89,168	0.01%
2022/07/08	16.3	40.02	16	39.85	39.70	0.3	88,916	0.00%
2022/07/07	8.3	38.76	11.1	39.64	39.85	-2.9	88,585	0.00%
2022/07/06	7.1	38.18	1	37.45	37.15	6.1	88,243	0.01%
2022/07/05	3	38.85	12	38.53	38.90	-9	89,430	-0.01%
2022/07/04	8	38.10	5	37.96	38.15	3	89,550	0.00%
2022/07/01	7.2	39.08	8.2	39.30	38.05	-1	89,547	0.00%
2022/06/30	58	39.52	29	39.17	39.15	29	89,460	0.03%
2022/06/29	4.2	40.83	4	40.95	40.90	0.2	88,865	0.00%
2022/06/28	11.1	42.07	15	42.54	41.85	-3.9	88,530	0.00%
2022/06/27	16	42.71	8	42.85	42.90	8	88,711	0.01%
2022/06/24	7	41.97	0	0.00	41.60	7	87,878	0.01%
2022/06/23	45.9	42.14	24	42.01	42.00	21.9	86,915	0.03%
2022/06/22	29.3	45.04	11	45.99	44.10	18.3	84,205	0.02%
2022/06/21	3.3	48.54	15	48.48	49.30	-11.7	81,708	-0.01%
2022/06/20	3	48.35	14	48.02	48.05	-11	80,592	-0.01%
2022/06/17	18.3	47.61	34	47.80	47.65	-15.7	79,352	-0.02%
2022/06/16	2	49.23	2	50.65	49.10	0	77,670	0.00%
2022/06/15	2	50.10	0	0.00	49.65	2	77,684	0.00%
2022/06/14	15.1	49.26	2	49.25	49.60	13.1	78,463	0.02%
2022/06/13	17.2	50.08	3	50.10	50.00	14.2	78,730	0.02%
2022/06/10	1	51.10	0	0.00	51.20	1	79,342	0.00%
2022/06/09	1	52.10	0	0.00	51.80	1	79,621	0.00%
2022/06/08	3	52.33	6	52.30	52.40	-3	79,745	0.00%
2022/06/07	12.3	51.52	2	51.90	51.70	10.3	80,178	0.01%
2022/06/06	4	51.40	29	51.81	52.00	-25	80,800	-0.03%
2022/06/02	0.5	50.86	23	50.80	50.70	-22.6	82,277	-0.03%
2022/06/01	1.3	51.20	2.1	51.21	51.20	-0.8	83,240	0.00%
2022/05/31	22	51.24	28	50.92	51.40	-6	83,107	-0.01%
2022/05/30	24	50.78	20	50.95	51.00	4	82,373	0.00%
2022/05/27	0	0.00	13	50.15	50.20	-13	82,395	-0.02%
2022/05/26	11.2	49.93	15	49.83	49.40	-3.8	83,611	0.00%
2022/05/25	12	49.18	9	49.33	49.35	3	84,752	0.00%
2022/05/24	30	49.37	6	49.79	49.00	24	85,590	0.03%
2022/05/23	3	50.60	3	50.57	50.30	0	85,351	0.00%
2022/05/20	9	50.77	22.1	50.87	50.70	-13.1	86,363	-0.02%
2022/05/19	40.3	50.34	24	49.82	50.80	16.3	86,734	0.02%
2022/05/18	5.2	51.00	41	51.04	50.90	-35.8	86,647	-0.04%
2022/05/17	4	50.10	33	50.07	50.10	-29	86,184	-0.03%
2022/05/16	7	49.92	24	49.71	49.45	-17	86,198	-0.02%
2022/05/13	4	48.85	7.2	48.88	48.85	-3.2	85,992	0.00%
2022/05/12	6	48.02	12	48.16	47.80	-6	87,419	-0.01%
2022/05/11	7	48.66	7	48.89	48.65	0	87,657	0.00%
2022/05/10	28	47.64	16	47.99	48.90	12	88,248	0.01%
2022/05/09	22	48.55	18	48.52	47.90	4	88,567	0.00%
2022/05/06	46	48.37	30	47.78	48.55	16	89,932	0.02%
2022/05/05	8.3	49.48	36	49.23	49.10	-27.7	93,602	-0.03%
2022/05/04	6	47.52	23.1	47.78	48.30	-17.1	98,533	-0.02%
2022/05/03	31.5	47.59	8	48.12	47.25	23.5	99,622	0.02%
2022/04/29	56	48.84	28	48.82	47.80	28	99,961	0.03%
2022/04/28	3	48.17	23	47.64	48.50	-20	98,239	-0.02%
2022/04/27	18	44.08	36.7	43.77	44.40	-18.7	95,338	-0.02%
2022/04/26	2.1	45.54	2.1	45.66	45.75	0	94,848	0.00%
2022/04/25	19.2	45.74	9	45.76	45.50	10.2	95,604	0.01%
2022/04/22	1.3	47.41	2	47.50	47.65	-0.8	96,363	0.00%
2022/04/21	5.2	48.01	3	48.05	48.05	2.2	97,160	0.00%
2022/04/20	1	47.15	2	47.35	47.65	-1	98,134	0.00%
2022/04/19	7	46.85	3	46.80	46.65	4	98,307	0.00%
2022/04/18	8.2	46.39	4	46.30	46.20	4.2	97,878	0.00%
2022/04/15	33	47.12	13	47.05	47.05	20	98,290	0.02%
2022/04/14	23	48.43	20	48.60	48.25	3	98,468	0.00%
2022/04/13	80	48.44	74	48.26	48.50	6	98,752	0.01%
2022/04/12	55.7	47.38	41	47.80	47.30	14.7	98,609	0.01%
2022/04/11	38.8	48.44	9	48.30	48.20	29.8	98,012	0.03%
2022/04/08	25.1	50.08	0	0.00	50.00	25.1	97,134	0.03%
2022/04/07	27.3	50.24	0	0.00	50.00	27.3	96,408	0.03%
2022/04/06	43.3	51.16	0	0.00	51.10	43.3	95,398	0.05%
2022/04/01	10	52.63	8	52.70	52.90	2	94,556	0.00%
2022/03/31	2	54.00	0.1	54.00	54.00	1.9	93,922	0.00%
2022/03/30	2	54.05	15	54.27	54.50	-13	94,372	-0.01%
2022/03/29	2	53.55	18	53.61	53.70	-16	94,424	-0.02%
2022/03/28	18	53.12	3.1	53.37	53.60	14.9	95,144	0.02%
2022/03/25	2	53.25	4	53.38	53.30	-2	95,747	0.00%
2022/03/24	6	53.02	1	53.20	53.20	5	96,111	0.01%
2022/03/23	14	53.64	10	53.81	53.80	4	96,730	0.00%
2022/03/22	5	53.24	2	53.30	53.50	3	97,970	0.00%
2022/03/21	5	53.48	3	53.47	53.50	2	98,729	0.00%
2022/03/18	13	52.75	23	52.76	52.80	-10	99,612	-0.01%
2022/03/17	5	52.40	22	52.57	52.60	-17	100,265	-0.02%
2022/03/16	25	50.52	3	50.30	50.80	22	100,993	0.02%
2022/03/15	10.6	50.71	1	50.30	50.40	9.6	104,354	0.01%
2022/03/14	7	52.30	0	0.00	52.50	7	104,810	0.01%
2022/03/11	5	52.52	2	52.40	52.50	3	106,404	0.00%
2022/03/10	14	53.30	14	53.22	52.80	0	107,873	0.00%
2022/03/09	49	51.70	25	51.78	51.80	24	109,326	0.02%
2022/03/08	45	50.17	3	49.90	49.70	42	112,854	0.04%
2022/03/07	16	51.83	2	52.05	51.60	14	114,389	0.01%
2022/03/04	4	53.38	14	53.64	53.40	-10	117,232	-0.01%
2022/03/03	3	54.10	72	54.07	54.20	-69	118,331	-0.06%
2022/03/02	12.1	53.81	508	53.69	53.60	-495.9	120,587	-0.41%	大賣/鉅額交易
2022/03/01	502	54.00	14	53.79	54.10	488	120,752	0.40%	大買/鉅額交易
2022/02/25	67	52.85	14	52.80	52.10	53	120,352	0.04%
2022/02/24	49.2	52.55	33	52.11	51.80	16.2	120,837	0.01%
2022/02/23	8	53.16	6	53.37	53.60	2	121,597	0.00%
2022/02/22	16.5	52.79	19	52.88	52.80	-2.5	126,806	0.00%
2022/02/21	12.1	53.82	45.4	53.59	53.80	-33.3	126,322	-0.03%
2022/02/18	33.2	53.66	1	53.60	53.70	32.2	126,895	0.03%
2022/02/17	4.1	54.35	12	54.48	54.40	-8	126,777	-0.01%
2022/02/16	16.5	54.39	2	54.75	54.10	14.5	126,890	0.01%
2022/02/15	28	53.75	5	53.90	53.50	23	127,190	0.02%
2022/02/14	32	53.21	20	53.33	53.00	12	127,322	0.01%
2022/02/11	20.1	55.57	15	55.34	55.40	5.1	126,776	0.00%
2022/02/10	8.3	56.15	3	55.90	55.80	5.3	129,190	0.00%
2022/02/09	7.2	56.15	15	56.07	56.00	-7.8	130,748	-0.01%
2022/02/08	43.3	54.93	33	55.24	55.40	10.3	132,126	0.01%
2022/02/07	64	55.16	17	54.56	54.50	47	130,968	0.04%
2022/01/26	85.3	57.57	47	57.49	57.30	38.3	127,475	0.03%
2022/01/25	25	61.74	6.1	61.55	61.50	18.9	124,078	0.02%
2022/01/24	17	61.94	2	61.70	62.60	15	124,167	0.01%
2022/01/21	39	62.87	6	62.78	62.80	33	126,229	0.03%
2022/01/20	1	63.60	26.2	62.91	63.50	-25.2	129,388	-0.02%
2022/01/19	8	63.10	3.2	63.02	62.80	4.9	131,783	0.00%
2022/01/18	17.3	64.32	5	64.24	63.80	12.3	133,513	0.01%
2022/01/17	7.3	63.66	15.2	63.99	64.30	-7.9	133,934	-0.01%
2022/01/14	3.5	62.52	0	62.80	62.70	3.4	133,076	0.00%
2022/01/13	11	63.20	18	63.03	63.30	-7	133,727	-0.01%
2022/01/12	8	62.00	4	61.90	61.90	4	134,300	0.00%
2022/01/11	1.3	62.30	3	62.23	62.10	-1.7	134,797	0.00%
2022/01/10	20.2	62.06	1	62.01	62.10	19.2	136,056	0.01%
2022/01/07	18.5	62.75	10	63.11	62.60	8.5	138,016	0.01%
2022/01/06	11.2	62.56	0	0.00	62.70	11.2	138,342	0.01%
2022/01/05	22	63.60	7	63.21	63.10	15	140,803	0.01%
2022/01/04	29	63.10	10	63.39	63.00	19	142,125	0.01%
2022/01/03	14.1	63.64	9	63.60	63.40	5.1	142,150	0.00%
2021/12/30	6	65.00	10.5	65.04	65.00	-4.5	142,670	0.00%
2021/12/29	34	65.01	16	65.03	65.00	18	144,067	0.01%
2021/12/28	6	65.08	22	64.93	64.70	-16	146,351	-0.01%
2021/12/27	0	64.40	7	64.50	64.30	-7	147,205	0.00%
2021/12/24	3	64.77	11	64.54	64.30	-8	148,817	-0.01%
2021/12/23	2	64.10	6	64.12	63.90	-4	149,574	0.00%
2021/12/22	3	63.73	13	63.79	63.70	-10	152,017	-0.01%
2021/12/21	9	63.09	5	62.92	62.90	4	151,982	0.00%
2021/12/20	9.2	62.22	1	62.50	62.20	8.2	152,255	0.01%
2021/12/17	8.1	62.37	1	62.30	62.30	7.1	153,319	0.00%
2021/12/16	8	63.34	8	63.93	63.00	0	153,838	0.00%
2021/12/15	8.2	62.83	10.1	62.95	62.70	-1.9	154,296	0.00%
2021/12/14	13.4	62.27	2	62.15	62.40	11.4	155,547	0.01%
2021/12/13	24	63.27	18	63.10	62.80	6	156,171	0.00%
2021/12/10	13.2	63.24	0	0.00	63.50	13.2	156,163	0.01%
2021/12/09	41.5	64.90	12	64.70	64.00	29.5	156,279	0.02%
2021/12/08	16	66.93	31	67.55	66.50	-15	154,290	-0.01%
2021/12/07	28	66.65	30	66.54	66.50	-2	155,413	0.00%
2021/12/06	36.1	67.34	20.3	67.38	67.30	15.8	157,496	0.01%
2021/12/03	11.1	67.70	16	67.78	68.30	-5	161,427	0.00%
2021/12/02	31	67.51	37.1	67.56	66.70	-6.1	163,851	0.00%
2021/12/01	34.4	65.64	71.1	65.55	67.00	-36.8	168,400	-0.02%
2021/11/30	67.2	64.69	25.5	64.71	63.70	41.7	174,492	0.02%
2021/11/29	5.6	61.70	13	61.88	62.40	-7.4	176,863	0.00%
2021/11/26	33.5	63.36	15	63.58	62.50	18.5	179,329	0.01%
2021/11/25	1	62.70	36	62.76	63.00	-35	179,305	-0.02%
2021/11/24	6	62.75	14	62.93	63.10	-8	181,593	0.00%
2021/11/23	29.1	63.67	14	63.60	63.20	15.1	182,867	0.01%
2021/11/22	36	65.23	9.1	65.19	64.70	27	184,922	0.01%
2021/11/19	15	64.80	60	65.08	65.10	-45	186,137	-0.02%
2021/11/18	12	63.13	2	63.10	63.10	10	182,947	0.01%
2021/11/17	6	63.63	11	63.54	63.60	-5	184,279	0.00%
2021/11/16	10	63.32	4	63.10	63.00	6	184,786	0.00%
2021/11/15	1	63.20	3	63.37	63.40	-2	186,481	0.00%
2021/11/12	13	63.03	17	63.19	62.60	-4	188,427	0.00%
2021/11/11	9	62.57	6	62.52	62.20	3	189,154	0.00%
2021/11/10	8.1	63.23	31	63.45	63.10	-22.9	189,715	-0.01%
2021/11/09	38.1	63.89	65.1	64.15	63.10	-27	191,332	-0.01%
2021/11/08	16	61.79	25	61.66	62.50	-9	190,271	0.00%
2021/11/05	10	60.20	43	59.77	60.40	-33	190,764	-0.02%
2021/11/04	5	58.70	11	58.75	58.60	-6	192,895	0.00%
2021/11/03	5	59.32	5	59.44	59.20	0	195,092	0.00%
2021/11/02	18	59.40	40	59.61	59.00	-22	199,333	-0.01%
2021/11/01	30	57.99	7	57.80	57.60	23	204,102	0.01%
2021/10/29	1,031	58.02	1,032.1	58.12	58.00	-1.1	207,060	0.00%	大買/大賣/
2021/10/28	68	60.41	24	60.05	59.80	44	207,601	0.02%
2021/10/27	15	60.60	11	60.86	61.90	4	208,713	0.00%
2021/10/26	22	60.05	5	60.10	59.80	17	216,764	0.01%
2021/10/25	62	58.88	14	58.74	59.40	48	221,055	0.02%
2021/10/22	12	57.73	10	58.20	58.30	2	222,346	0.00%
2021/10/21	19	58.23	14	58.58	58.00	5	222,596	0.00%
2021/10/20	13.1	59.16	5.7	59.42	58.70	7.3	222,697	0.00%
2021/10/19	23	59.59	30	59.35	59.60	-7	223,659	0.00%
2021/10/18	40	58.57	48	59.17	58.40	-8	225,815	0.00%
2021/10/15	35	59.14	32	58.48	59.10	3	227,165	0.00%
2021/10/14	26	56.92	12	56.96	56.70	14	225,464	0.01%
2021/10/13	51.5	56.92	5	57.04	56.40	46.5	225,859	0.02%
2021/10/12	7.5	59.05	2	59.00	58.50	5.5	226,298	0.00%
2021/10/08	6.2	61.46	3	61.90	61.10	3.2	226,624	0.00%
2021/10/07	3.1	61.55	13.1	62.19	62.50	-10	226,702	0.00%
2021/10/06	12.2	60.28	7	60.23	59.90	5.2	228,538	0.00%
2021/10/05	19	59.67	11.1	60.13	61.10	7.9	228,826	0.00%
2021/10/04	6.8	61.56	11.2	61.19	60.80	-4.4	227,513	0.00%
2021/10/01	35	63.07	32	63.45	62.60	3	226,925	0.00%
2021/09/30	32	64.06	44	63.50	64.00	-12	226,314	-0.01%
2021/09/29	47	63.39	24.1	63.14	63.00	23	226,711	0.01%
2021/09/28	9.3	65.59	1	65.60	65.30	8.3	227,442	0.00%
2021/09/27	5	66.46	0	0.00	66.30	5	227,193	0.00%
2021/09/24	19.3	66.45	3	66.60	67.00	16.3	227,197	0.01%
2021/09/23	15	65.35	8	65.55	65.20	7	226,613	0.00%
2021/09/22	10.1	64.00	19	64.32	64.60	-9	226,395	0.00%
2021/09/17	11.1	65.99	3	66.90	65.60	8.1	224,836	0.00%
2021/09/16	12	66.67	15	66.84	66.20	-3	224,081	0.00%
2021/09/15	18	65.87	17.1	66.03	65.60	0.9	224,225	0.00%
2021/09/14	21	66.27	21	66.18	66.00	0	225,039	0.00%
2021/09/13	12	67.74	73	67.58	66.80	-61	223,865	-0.03%
2021/09/10	48	68.23	32	68.32	68.20	16	223,169	0.01%
2021/09/09	78.2	67.03	61	67.20	67.50	17.2	221,764	0.01%
2021/09/08	87	66.07	90	66.14	65.80	-3	218,820	0.00%
2021/09/07	67.2	68.73	84	68.46	68.20	-16.8	215,053	-0.01%
2021/09/06	69.7	70.01	84	69.98	69.90	-14.3	212,662	-0.01%
2021/09/03	563.2	67.06	575.5	68.69	70.00	-12.3	204,593	-0.01%	大買/大賣/
2021/09/02	53	65.20	36.1	65.13	64.00	16.9	195,999	0.01%
2021/09/01	18	63.94	45	64.00	64.10	-27	192,509	-0.01%
2021/08/31	8	62.06	12	62.51	63.10	-4	189,981	0.00%
2021/08/30	6.5	62.38	21.1	62.50	62.80	-14.6	190,031	-0.01%
2021/08/27	10	61.40	22	61.25	61.70	-12	190,944	-0.01%
2021/08/26	14	61.13	22	61.31	61.20	-8	194,441	0.00%
2021/08/25	37	60.06	40.7	59.91	60.00	-3.7	192,041	0.00%
2021/08/24	49	58.74	30.8	59.39	58.40	18.2	190,862	0.01%
2021/08/23	52	57.86	19.2	58.20	58.60	32.9	191,231	0.02%
2021/08/20	13	55.31	40.5	55.77	55.70	-27.5	192,128	-0.01%
2021/08/19	37.1	56.37	41	55.90	55.50	-3.9	192,546	0.00%
2021/08/18	54	55.84	32.5	57.04	58.10	21.5	193,631	0.01%
2021/08/17	39	57.05	7	56.89	56.10	32	196,851	0.02%
2021/08/16	8.6	57.29	15.4	56.96	57.10	-6.8	196,980	0.00%
2021/08/13	50.1	58.89	23	57.90	57.60	27.1	197,048	0.01%
2021/08/12	24.5	60.89	12.5	60.87	60.10	12	196,154	0.01%
2021/08/11	24.1	59.80	22	59.84	59.90	2.1	196,919	0.00%
2021/08/10	51	60.40	82.5	60.13	59.80	-31.5	197,634	-0.02%
2021/08/09	21	61.90	32	61.70	61.90	-11	196,248	-0.01%
2021/08/06	62.5	62.82	36.5	62.49	62.10	26	196,697	0.01%
2021/08/05	67.5	62.79	87.5	62.73	63.40	-20	196,315	-0.01%
2021/08/04	35	59.87	53	60.30	60.50	-18	194,189	-0.01%
2021/08/03	69	58.84	124.5	58.84	59.40	-55.5	193,725	-0.03%	大賣/
2021/08/02	62	58.28	32	58.00	57.50	30	191,338	0.02%
2021/07/30	75.7	58.08	104	58.35	57.80	-28.4	188,495	-0.02%	大賣/
2021/07/29	20	54.42	72.4	54.37	54.60	-52.4	179,878	-0.03%
2021/07/28	22	51.21	2	51.10	51.80	20	176,069	0.01%
2021/07/27	2	53.75	21	53.61	53.10	-19	178,514	-0.01%
2021/07/26	2.9	53.73	14	54.01	53.70	-11.1	181,917	-0.01%
2021/07/23	1	52.70	23	53.44	52.70	-22	187,218	-0.01%
2021/07/22	7	51.79	27	51.61	52.00	-20	188,632	-0.01%
2021/07/21	17.3	51.41	15	51.20	50.80	2.3	190,095	0.00%
2021/07/20	16	52.69	16	52.29	52.40	0	195,256	0.00%
2021/07/19	22	52.71	15	53.22	52.60	7	200,696	0.00%
2021/07/16	42	53.64	34.1	53.46	53.70	7.9	203,949	0.00%
2021/07/15	7.4	54.91	33.1	55.05	55.10	-25.8	201,826	-0.01%
2021/07/14	6	54.13	8.1	54.79	54.00	-2.1	200,744	0.00%
2021/07/13	27.3	54.58	19	54.73	53.90	8.3	201,185	0.00%
2021/07/12	3	53.50	31	53.63	53.20	-28	201,242	-0.01%
2021/07/09	15	52.20	11	52.56	52.20	4	201,357	0.00%
2021/07/08	6	53.32	15	53.16	53.10	-9	205,296	0.00%
2021/07/07	2	53.45	8	53.80	53.60	-6	210,791	0.00%
2021/07/06	30	53.81	15	53.79	53.40	15	211,289	0.01%
2021/07/05	46.1	54.40	42.1	54.37	54.40	4.1	212,427	0.00%
2021/07/02	2.3	52.26	1	52.50	52.60	1.3	213,850	0.00%
2021/07/01	20	52.37	13	52.69	52.10	7	214,474	0.00%
2021/06/30	16.1	53.34	15	53.37	53.10	1.1	214,764	0.00%
2021/06/29	3	53.27	27	53.38	53.00	-24	214,644	-0.01%
2021/06/28	14	52.66	5	52.60	52.60	9	215,960	0.00%
2021/06/25	12	53.64	15	53.42	52.90	-3	217,559	0.00%
2021/06/24	33	52.99	31.2	53.14	53.00	1.8	218,122	0.00%
2021/06/23	4	52.90	10	52.63	53.00	-6	219,329	0.00%
2021/06/22	28	51.09	9.1	51.01	51.00	18.9	219,453	0.01%
2021/06/21	24	51.54	5	51.32	51.20	19	219,966	0.01%
2021/06/18	19	52.85	15	53.21	52.20	4	220,846	0.00%
2021/06/17	20	52.66	3.9	52.82	53.30	16.1	221,630	0.01%
2021/06/16	21.5	52.83	2	52.85	52.40	19.5	222,989	0.01%
2021/06/15	50.4	53.58	53	53.48	53.70	-2.6	223,236	0.00%
2021/06/11	13	51.98	5	52.26	51.80	8	222,026	0.00%
2021/06/10	9.3	51.21	22	51.09	51.50	-12.8	222,244	-0.01%
2021/06/09	22.2	50.90	2	51.20	50.70	20.2	221,925	0.01%
2021/06/08	5.1	52.46	8	52.55	52.20	-3	221,461	0.00%
2021/06/07	15	52.25	7	52.71	52.30	8	223,670	0.00%
2021/06/04	51	53.45	505	53.10	53.00	-454	223,801	-0.20%	大賣/鉅額交易
2021/06/03	541	53.96	42.3	54.38	55.00	498.8	223,877	0.22%	大買/鉅額交易
2021/06/02	26	52.26	5	52.16	52.00	21	221,041	0.01%
2021/06/01	9	53.39	8	52.61	52.20	1	224,901	0.00%
2021/05/31	12.3	52.54	24.1	52.80	53.00	-11.8	228,735	-0.01%
2021/05/28	6.1	52.07	95	52.72	52.40	-89	230,090	-0.04%
2021/05/27	21	50.61	17	50.92	50.60	4	229,204	0.00%
2021/05/26	41	52.10	19.2	52.87	51.30	21.8	229,354	0.01%
2021/05/25	340.2	51.54	344	52.38	51.90	-3.8	227,199	0.00%	大買/大賣/
2021/05/24	1	47.55	10	48.13	48.70	-9	223,725	0.00%
2021/05/21	4	47.24	9	47.62	46.95	-5	224,496	0.00%
2021/05/20	49	46.85	9	47.01	46.50	40	225,101	0.02%
2021/05/19	29.1	48.14	22	48.30	48.30	7.1	225,450	0.00%
2021/05/18	66	47.74	65	47.25	48.30	1	226,715	0.00%
2021/05/17	29	44.42	33	44.76	43.95	-4	227,959	0.00%
2021/05/14	41.1	47.82	20	48.22	46.80	21.1	226,508	0.01%
2021/05/13	47	47.63	56.2	46.39	47.55	-9.2	224,177	0.00%
2021/05/12	116	46.66	96.2	46.95	46.35	19.8	221,624	0.01%	大買/
2021/05/11	69	49.56	13	49.82	49.00	56	219,733	0.03%
2021/05/10	13	53.03	2	53.50	52.50	11	219,044	0.01%
2021/05/07	29	53.49	25	53.52	54.00	4	221,613	0.00%
2021/05/06	30	51.84	22	51.75	51.30	8	226,306	0.00%
2021/05/05	35	52.79	23	52.95	51.80	12	227,233	0.01%
2021/05/04	18	53.18	35.7	53.25	54.60	-17.7	229,142	-0.01%
2021/05/03	37.4	53.71	19	53.76	53.00	18.4	228,674	0.01%
2021/04/29	113.9	57.52	22	57.78	56.70	91.9	230,317	0.04%	大買/
2021/04/28	32	59.86	37.2	59.83	60.00	-5.2	228,526	0.00%
2021/04/27	94.1	61.14	57	60.81	60.50	37.1	232,303	0.02%
2021/04/26	60.2	60.92	58.8	60.96	61.80	1.4	236,109	0.00%
2021/04/23	44.1	56.62	51	56.53	57.00	-6.9	230,773	0.00%
2021/04/22	527.9	55.60	631.2	54.84	54.80	-103.3	228,997	-0.05%	大買/大賣/鉅額交易
2021/04/21	130	53.43	1	53.60	53.40	129	226,692	0.06%	大買/鉅額交易
2021/04/20	11	53.84	12	54.20	54.10	-1	228,949	0.00%
2021/04/19	7	54.59	37	54.65	54.60	-30	235,189	-0.01%
2021/04/16	2.1	54.39	111	54.80	54.00	-108.9	240,137	-0.05%	大賣/鉅額交易
2021/04/15	26	52.60	31	52.97	53.10	-5	241,357	0.00%
2021/04/14	550.4	51.70	1,059	53.42	52.70	-508.6	241,522	-0.21%	大買/大賣/鉅額交易
2021/04/13	560	54.46	629.5	54.63	54.40	-69.5	240,762	-0.03%	大買/大賣/
2021/04/12	552	54.36	19	54.15	53.60	533	237,050	0.22%	大買/鉅額交易
2021/04/09	14	53.97	15	53.93	53.00	-1	241,518	0.00%
2021/04/08	34.1	53.87	36	54.15	54.00	-2	243,006	0.00%
2021/04/07	5.4	51.08	55	51.28	51.50	-49.6	239,782	-0.02%
2021/04/06	9	51.02	7	51.21	50.70	2	242,246	0.00%
2021/04/01	1.1	50.40	10	50.79	50.50	-8.9	244,090	0.00%
2021/03/31	20	50.37	14	50.56	50.20	6	244,287	0.00%
2021/03/30	30	50.50	32.4	49.80	50.60	-2.4	242,849	0.00%
2021/03/29	29.4	50.13	10	50.27	49.35	19.4	242,308	0.01%
2021/03/26	135	49.82	138.3	49.76	49.75	-3.3	243,398	0.00%	大買/大賣/
2021/03/25	290	47.61	305	48.05	48.65	-15	243,884	-0.01%	大買/大賣/
2021/03/24	47	47.75	67	47.54	47.15	-20	245,038	-0.01%
2021/03/23	121	49.26	126	49.16	48.50	-5	246,230	0.00%	大買/大賣/
2021/03/22	533	47.08	548	47.82	48.20	-15	247,475	-0.01%	大買/大賣/
2021/03/19	55.1	46.14	28.8	46.26	46.05	26.3	249,146	0.01%
2021/03/18	10	47.50	11	48.12	47.05	-1	249,945	0.00%
2021/03/17	12.5	48.00	14	48.04	48.00	-1.5	253,779	0.00%
2021/03/16	6	48.30	11	48.43	48.30	-5	259,559	0.00%
2021/03/15	12	48.32	5	48.20	48.15	7	263,046	0.00%
2021/03/12	188	49.53	162	49.14	49.10	26	267,717	0.01%	大買/大賣/
2021/03/11	136.9	48.63	151	48.60	48.65	-14.1	273,563	-0.01%	大買/大賣/
2021/03/10	33.1	46.86	26	46.97	46.55	7.1	277,768	0.00%
2021/03/09	587	45.45	587	45.64	46.35	0	281,584	0.00%	大買/大賣/
2021/03/08	31	47.28	9	47.08	46.10	22	279,964	0.01%
2021/03/05	133	47.39	121.4	47.48	47.05	11.7	279,670	0.00%	大買/大賣/
2021/03/04	1,150.1	49.26	1,013.4	49.40	49.05	136.8	280,814	0.05%	大買/大賣/鉅額交易
2021/03/03	28	51.36	15.4	51.50	51.90	12.6	277,600	0.00%
2021/03/02	23	54.02	30	54.08	52.70	-7	277,265	0.00%
2021/02/26	37	54.45	25.2	54.56	54.20	11.8	278,990	0.00%
2021/02/25	24	55.82	22	56.00	55.70	2	285,862	0.00%
2021/02/24	28.2	55.45	1	56.30	54.70	27.2	287,486	0.01%
2021/02/23	14.2	55.24	33	55.48	55.80	-18.8	288,251	-0.01%
2021/02/22	11.3	57.32	7	57.31	56.80	4.3	286,113	0.00%
2021/02/19	47.1	57.39	42.8	57.94	57.20	4.3	284,431	0.00%
2021/02/18	56.6	58.24	540.5	59.11	58.20	-483.9	283,948	-0.17%	大賣/鉅額交易
2021/02/17	1,009	57.00	532.1	57.30	57.60	476.9	282,216	0.17%	大買/大賣/鉅額交易
2021/02/05	2	52.30	15.2	52.54	52.90	-13.2	277,808	0.00%
2021/02/04	5.7	51.99	5	51.90	51.90	0.7	277,255	0.00%
2021/02/03	22.1	52.13	16	52.16	52.00	6.1	277,173	0.00%
2021/02/02	52	52.16	57	51.97	52.60	-5	277,054	0.00%
2021/02/01	109.1	50.69	130.2	50.12	50.80	-21.1	276,313	-0.01%	大買/大賣/
2021/01/29	48.7	51.14	20.2	51.79	50.00	28.6	274,763	0.01%
2021/01/28	133.2	51.76	82.3	51.94	51.20	50.9	273,768	0.02%	大買/
2021/01/27	23.3	54.88	26	55.28	54.80	-2.7	271,490	0.00%
2021/01/26	91.3	55.59	88.2	55.52	54.80	3.2	270,399	0.00%
2021/01/25	59.2	57.41	60	57.59	57.20	-0.8	269,975	0.00%
2021/01/22	51	56.06	72	55.84	56.50	-20.9	272,749	-0.01%
2021/01/21	27.3	53.61	66.2	53.63	54.00	-38.9	270,443	-0.01%
2021/01/20	275	53.17	738	53.58	52.10	-463	267,640	-0.17%	大買/大賣/鉅額交易
2021/01/19	1,069.1	52.99	559.1	52.80	53.00	510	262,034	0.19%	大買/大賣/鉅額交易
2021/01/18	10	48.13	17	48.78	49.65	-7	255,978	0.00%
2021/01/15	56.2	49.66	34.2	50.08	48.75	22	259,578	0.01%
2021/01/14	2.2	50.05	3.3	49.78	49.90	-1	261,157	0.00%
2021/01/13	21	49.88	40	50.03	50.00	-19	263,699	-0.01%
2021/01/12	58	49.99	40.3	50.49	48.45	17.7	261,069	0.01%
2021/01/11	34.3	49.42	40.1	49.49	50.00	-5.8	255,158	0.00%
2021/01/08	538.1	47.06	539	47.68	47.85	-0.9	251,534	0.00%	大買/大賣/
2021/01/07	14.3	46.79	11	46.32	46.20	3.3	249,709	0.00%
2021/01/06	47.4	47.00	70	47.05	46.95	-22.6	251,363	-0.01%
2021/01/05	13.3	45.16	42	45.15	46.35	-28.7	249,911	-0.01%
2021/01/04	30.1	44.88	38.7	45.31	45.55	-8.7	252,392	0.00%
2020/12/31	10	47.24	17	46.72	47.15	-7	256,407	0.00%
2020/12/30	18	48.11	18	47.84	48.30	0	256,667	0.00%
2020/12/29	34.3	47.90	13	48.32	47.40	21.3	257,885	0.01%
2020/12/28	25	48.11	20	47.73	48.60	5	258,927	0.00%
2020/12/25	17	47.10	7	47.06	46.75	10	262,346	0.00%
2020/12/24	28	46.71	39	46.76	46.55	-11	269,780	0.00%
2020/12/23	21	46.29	26	46.38	46.10	-5	274,926	0.00%
2020/12/22	15	47.12	17	47.58	45.70	-2	276,172	0.00%
2020/12/21	50.7	46.23	84	45.75	47.45	-33.3	277,199	-0.01%
2020/12/18	61	46.68	24	46.29	45.85	37	276,257	0.01%
2020/12/17	47	45.90	17	45.33	46.05	30	274,462	0.01%
2020/12/16	65	45.31	58	45.52	44.90	7	273,317	0.00%
2020/12/15	90.1	45.90	79.2	45.12	44.00	10.9	271,430	0.00%
2020/12/14	79	45.87	105	46.16	46.15	-26	269,128	-0.01%	大賣/
2020/12/11	48	46.77	97	46.39	46.10	-49	270,358	-0.02%
2020/12/10	50	47.76	48	47.51	47.30	2	270,192	0.00%
2020/12/09	80	49.70	57.4	49.69	49.90	22.6	264,897	0.01%
2020/12/08	116	50.24	52	49.92	50.90	64	260,861	0.02%	大買/
2020/12/07	188.4	49.52	172.4	49.81	50.00	16	256,889	0.01%	大買/大賣/
2020/12/04	78.5	46.06	61.1	46.15	47.60	17.4	251,449	0.01%
2020/12/03	12	43.50	20	43.55	43.30	-8	248,519	0.00%
2020/12/02	24	41.70	21	41.67	41.45	3	243,137	0.00%
2020/12/01	28.3	41.29	26	41.34	41.55	2.3	241,576	0.00%
2020/11/30	76	41.09	43	40.94	40.50	33	239,844	0.01%
2020/11/27	37.1	39.35	16	39.42	39.15	21.1	233,880	0.01%
2020/11/26	14	39.17	10	38.59	39.50	4	231,988	0.00%
2020/11/25	26.4	38.49	30.6	38.68	38.45	-4.2	229,735	0.00%
2020/11/24	47.5	38.45	39.1	38.70	38.15	8.4	226,439	0.00%
2020/11/23	8	35.27	40.1	35.91	36.35	-32.1	218,043	-0.01%
2020/11/20	33	32.69	45	32.85	33.05	-12	215,778	-0.01%
2020/11/19	3.1	32.10	3	32.20	32.10	0.1	213,792	0.00%
2020/11/18	3	32.22	3	32.28	32.35	0	214,498	0.00%
2020/11/17	25	32.50	23	32.55	32.15	2	215,791	0.00%
2020/11/16	13	31.97	22.6	31.99	32.20	-9.6	216,462	0.00%
2020/11/13	21.2	31.10	7	31.15	31.30	14.2	215,302	0.01%
2020/11/12	9	31.18	9	31.53	31.10	0	216,126	0.00%
2020/11/11	1	31.00	3	31.27	31.00	-2	216,593	0.00%
2020/11/10	18.5	31.50	21	31.28	31.00	-2.5	217,094	0.00%
2020/11/09	37	31.57	34.5	31.63	31.80	2.5	216,899	0.00%
2020/11/06	22	30.83	26	30.28	30.50	-4	217,077	0.00%
2020/11/05	20	30.46	12	30.65	30.55	8	217,005	0.00%
2020/11/04	15	31.38	19	31.14	31.65	-4	216,595	0.00%
2020/11/03	26	30.06	20	30.13	29.80	6	216,920	0.00%
2020/11/02	36.1	29.96	34	29.86	29.65	2.1	220,328	0.00%
2020/10/30	50	31.83	17	30.99	30.70	33	219,943	0.02%
2020/10/29	35	32.57	27	32.97	32.95	8	217,143	0.00%
2020/10/28	10	33.20	6	32.80	32.65	4	218,541	0.00%
2020/10/27	1	33.65	13	32.96	33.50	-12	217,825	-0.01%
2020/10/26	21	32.87	27	33.04	33.00	-6	218,924	0.00%
2020/10/23	201	33.10	988	33.46	32.75	-787	220,941	-0.36%	大買/大賣/鉅額交易
2020/10/22	869	32.55	56	31.99	33.00	813	224,162	0.36%	大買/鉅額交易
2020/10/21	13	32.02	5	32.45	31.35	8	225,211	0.00%
2020/10/20	5	31.02	2	31.10	31.20	3	228,458	0.00%
2020/10/19	13	31.13	24	31.11	31.00	-11	233,401	0.00%
2020/10/16	29	31.04	38	30.88	30.65	-9	233,062	0.00%
2020/10/15	130	32.33	114	31.62	31.55	16	232,801	0.01%	大買/大賣/
2020/10/14	16	31.80	45	31.86	32.20	-29	230,771	-0.01%
2020/10/13	166	31.32	188	31.70	31.55	-22	227,533	-0.01%	大買/大賣/
2020/10/12	76	32.13	61	32.12	32.05	15	226,270	0.01%
2020/10/08	55	30.87	71.2	30.83	32.20	-16.2	221,966	-0.01%
2020/10/07	214	29.37	242	29.40	29.50	-28	212,706	-0.01%	大買/大賣/
2020/10/06	54	28.60	36	28.44	28.35	18	209,187	0.01%
2020/10/05	556	28.77	538	28.56	28.70	18	206,113	0.01%	大買/大賣/
2020/09/30	23	27.75	49	28.46	28.55	-26	201,557	-0.01%
2020/09/29	60	28.43	525	28.11	27.50	-465	195,034	-0.24%	大賣/鉅額交易
2020/09/28	504	26.40	57	27.13	27.50	447	187,327	0.24%	大買/鉅額交易
2020/09/25	528.6	25.24	512	25.83	25.00	16.6	181,466	0.01%	大買/大賣/
2020/09/24	22	26.05	28	26.12	25.95	-6	178,829	0.00%
2020/09/23	49	25.88	18	25.83	26.00	31	174,971	0.02%
2020/09/22	520	25.19	505	25.15	25.10	15	172,416	0.01%	大買/大賣/
2020/09/21	6	25.52	29	25.34	25.15	-23	171,116	-0.01%
2020/09/18	10	26.11	6	26.21	25.80	4	169,782	0.00%
2020/09/17	3	25.70	6	25.64	25.75	-3	168,475	0.00%
2020/09/16	18	26.09	45	26.18	25.70	-27	167,137	-0.02%
2020/09/15	57	24.81	589	24.92	25.30	-532	162,702	-0.33%	大賣/鉅額交易
2020/09/14	506	23.93	37	23.73	23.90	469	157,334	0.30%	大買/鉅額交易
2020/09/11	25	23.15	15	23.09	23.00	10	155,903	0.01%
2020/09/10	52	23.71	515	23.70	23.35	-463	155,781	-0.30%	大賣/鉅額交易
2020/09/09	515	23.71	18	23.17	23.70	497	154,437	0.32%	大買/鉅額交易
2020/09/08	26	23.60	9	23.38	22.70	17	152,349	0.01%
2020/09/07	0	0.00	13.2	23.40	23.55	-13.2	148,508	-0.01%
2020/09/04	2	21.20	9	21.24	21.45	-7	148,430	0.00%
2020/09/03	10	21.75	2	21.95	21.55	8	148,785	0.01%
2020/09/02	2.2	21.75	1	21.70	21.70	1.2	148,690	0.00%
2020/09/01	17	21.66	20.3	21.55	21.90	-3.3	149,794	0.00%
2020/08/31	24	21.79	1,501	21.74	21.20	-1,477	149,325	-0.99%	大賣/鉅額交易
2020/08/28	4	21.91	3	22.00	21.90	1	148,811	0.00%
2020/08/27	0	0.00	4.7	21.99	21.95	-4.7	148,737	0.00%
2020/08/26	506	22.20	15	21.88	22.35	491	148,110	0.33%	大買/鉅額交易
2020/08/25	20	22.37	6.6	22.26	22.15	13.4	147,630	0.01%
2020/08/24	14	22.43	19	22.43	22.60	-5	146,745	0.00%
2020/08/21	39	21.96	24	22.10	21.80	15	145,490	0.01%
2020/08/20	10	22.23	3	22.70	21.80	7	143,239	0.00%
2020/08/19	6	23.55	998	23.85	23.40	-992	140,267	-0.71%	大賣/鉅額交易
2020/08/18	5	24.30	12	24.28	24.10	-7	138,686	-0.01%
2020/08/17	22	24.20	25.5	23.98	24.15	-3.5	136,921	0.00%
2020/08/14	27	23.53	15	23.41	23.55	12	135,262	0.01%
2020/08/13	24	24.02	21.4	24.07	23.75	2.6	134,243	0.00%
2020/08/12	16	24.07	13	24.01	23.95	3	132,600	0.00%
2020/08/11	2,002	25.71	5	25.30	25.00	1,997	129,839	1.54%	大買/鉅額交易
2020/08/10	14	25.94	136	25.30	25.30	-122	127,961	-0.10%	大賣/鉅額交易
2020/08/07	37	26.28	6	26.54	25.60	31	125,363	0.02%
2020/08/06	507	26.25	1,406.7	26.43	26.60	-899.7	120,302	-0.75%	大買/大賣/鉅額交易
2020/08/05	504	25.15	529	24.46	24.90	-25	114,875	-0.02%	大買/大賣/
2020/08/04	42	24.66	1,620	24.53	24.55	-1,578	111,014	-1.42%	大賣/鉅額交易
2020/08/03	4	23.66	18	23.44	23.80	-14	106,398	-0.01%
2020/07/31	8	22.03	15	22.21	22.35	-7	101,253	-0.01%
2020/07/30	34	22.45	536	22.29	22.20	-502	99,549	-0.50%	大賣/鉅額交易
2020/07/29	1,006	22.25	6	21.93	22.40	1,000	95,968	1.04%	大買/鉅額交易
2020/07/28	29	22.87	20	22.95	22.25	9	91,652	0.01%
2020/07/27	1,025	21.62	11	21.24	21.70	1,014	82,739	1.23%	大買/鉅額交易
2020/07/24	42	20.00	23	19.90	19.75	19	76,213	0.02%
2020/07/23	533	18.93	48.9	19.00	19.25	484.1	70,753	0.68%	大買/鉅額交易
2020/07/22	1	17.20	1	17.25	17.50	0	66,088	0.00%
2020/07/21	512	17.25	4	17.09	17.15	508	65,883	0.77%	大買/鉅額交易
2020/07/20	5	16.45	1	16.55	16.55	4	65,012	0.01%
2020/07/17	1	16.35	0	0.00	16.40	1	64,095	0.00%
2020/07/16	16	16.59	20	16.49	16.60	-4	64,152	-0.01%
2020/07/15	2	16.10	0	0.00	16.00	2	62,618	0.00%
2020/07/14	3	16.85	1	16.80	16.80	2	62,775	0.00%
2020/07/13	0	0.00	1	16.95	17.05	-1	62,180	0.00%
2020/07/10	0	0.00	2	16.40	16.45	-2	61,684	0.00%
2020/07/08	0	0.00	10	16.70	16.65	-10	63,075	-0.02%
2020/07/07	0	0.00	5	16.67	16.60	-5	62,881	-0.01%
2020/07/06	1	16.55	16	16.60	16.65	-15	62,207	-0.02%
2020/07/02	3	16.20	0	0.00	16.35	3	62,516	0.00%
2020/07/01	10	16.08	2	16.10	16.10	8	62,902	0.01%
2020/06/30	0	0.00	1	15.85	15.90	-1	62,954	0.00%
2020/06/29	1	15.55	52.3	15.56	15.55	-51.3	63,526	-0.08%
2020/06/24	1	15.90	2	15.90	15.75	-1	63,503	0.00%
2020/06/23	0.1	15.45	0	0.00	15.45	0.1	63,514	0.00%
2020/06/22	0	0.00	30	15.62	15.70	-30	63,808	-0.05%
2020/06/19	1	15.55	0	0.00	15.40	1	66,262	0.00%
2020/06/18	0	0.00	1	15.30	15.35	-1	66,975	0.00%
2020/06/17	25	15.35	6	15.30	15.30	19	67,019	0.03%
2020/06/16	0	0.00	13	15.53	15.50	-13	68,462	-0.02%
2020/06/15	15	15.38	0	0.00	15.40	15	69,937	0.02%
2020/06/12	1	15.70	0	0.00	15.70	1	70,087	0.00%
2020/06/11	31	16.15	0	0.00	16.05	31	70,867	0.04%
2020/06/10	2	16.50	0	0.00	16.60	2	70,671	0.00%
2020/06/09	3	16.88	49.1	16.74	16.85	-46.1	72,624	-0.06%
2020/06/08	7	17.12	16	17.19	17.05	-9	73,559	-0.01%
2020/06/05	0	0.00	1	16.35	16.50	-1	72,417	0.00%
2020/06/04	1	16.20	0	0.00	16.30	1	72,981	0.00%
2020/06/03	0	0.00	3	16.07	16.20	-3	72,786	0.00%
2020/06/02	1	15.70	0	0.00	15.85	1	72,864	0.00%
2020/06/01	0	0.00	3	15.65	15.65	-3	73,068	0.00%
2020/05/29	0	0.00	4	15.40	15.45	-4	73,730	-0.01%
2020/05/26	5	15.20	0	0.00	15.20	5	76,043	0.01%
2020/05/25	0	0.00	14.4	15.00	15.10	-14.4	76,439	-0.02%
2020/05/22	8	15.15	0	0.00	15.10	8	76,771	0.01%
2020/05/21	20	15.10	2	15.23	15.30	18	76,919	0.02%
2020/05/20	5	14.90	0	0.00	14.85	5	76,698	0.01%
2020/05/19	3	14.95	0	0.00	14.95	3	76,400	0.00%
2020/05/14	1	15.40	0	0.00	15.35	1	76,167	0.00%
2020/05/13	1	15.40	0	0.00	15.60	1	76,364	0.00%
2020/05/12	3	15.48	0	0.00	15.45	3	76,944	0.00%
2020/05/11	0	15.60	1	15.80	15.60	-1	77,596	0.00%
2020/05/08	18	15.55	3	15.65	15.65	15	78,108	0.02%
2020/05/07	20	15.65	0	15.60	15.60	20	78,182	0.03%
2020/05/05	0	0.00	3	15.40	15.25	-3	80,599	0.00%
2020/04/30	0	0.00	2	15.53	15.55	-2	81,695	0.00%
2020/04/28	25.2	15.14	0	0.00	15.00	25.2	81,403	0.03%
2020/04/24	1	15.90	0	0.00	15.90	1	78,543	0.00%
2020/04/23	0	0.00	6	15.73	15.80	-6	77,286	-0.01%
2020/04/22	1	14.90	0	0.00	15.20	1	75,120	0.00%
2020/04/21	5	15.04	0	0.00	14.80	5	74,865	0.01%
2020/04/20	0	0.00	1	15.05	15.15	-1	74,648	0.00%
2020/04/17	0	0.00	10	15.25	15.05	-10	74,265	-0.01%
2020/04/16	2	14.93	0	0.00	14.90	2	73,090	0.00%
2020/04/14	10	15.05	1	14.95	15.15	9	72,657	0.01%
2020/04/13	0	14.75	1	14.60	14.80	-1	72,138	0.00%
2020/04/09	0	0.00	1	14.15	14.20	-1	71,733	0.00%
2020/04/08	1	14.20	1	14.25	14.20	0	71,607	0.00%
2020/04/07	0	0.00	2	14.15	14.15	-2	71,126	0.00%
2020/03/31	2	13.75	0	0.00	13.65	2	69,758	0.00%
2020/03/30	1	13.85	0	0.00	13.95	1	68,762	0.00%
2020/03/27	0	0.00	10	14.35	14.00	-10	68,543	-0.01%
2020/03/26	0	0.00	3	14.05	14.10	-3	68,072	0.00%
2020/03/25	11	14.20	1	14.30	14.10	10	67,616	0.01%
2020/03/24	1	13.85	0	0.00	13.85	1	65,443	0.00%
2020/03/23	0	0.00	0	13.75	13.75	0	64,995	0.00%
2020/03/20	3	13.95	2	14.35	13.85	1	65,609	0.00%
2020/03/19	2	13.75	2	13.55	13.70	0	64,182	0.00%
2020/03/16	1	13.85	34	13.95	13.90	-33	62,787	-0.05%
2020/03/13	0	0.00	1	13.75	14.05	-1	62,351	0.00%
2020/03/12	0	0.00	0	14.35	14.35	0	59,958	0.00%
2020/03/05	0	0.00	1	15.90	15.70	-1	63,539	0.00%
2020/03/04	1	15.95	0	0.00	15.80	1	63,316	0.00%
2020/03/02	1	14.95	0	0.00	15.25	1	61,686	0.00%
2020/02/27	0	15.30	0	0.00	15.30	0	62,945	0.00%
2020/02/26	0	0.00	4	15.60	15.60	-4	64,398	-0.01%
2020/02/25	0	0.00	4	15.95	15.90	-4	64,107	-0.01%
2020/02/24	0	0.00	17	15.85	15.80	-17	64,165	-0.03%
2020/02/18	4	16.23	0	0.00	16.15	4	64,882	0.01%
2020/02/14	3	16.55	0	0.00	16.50	3	64,968	0.00%
2020/02/13	27	16.91	1	17.00	16.85	26	64,827	0.04%
2020/02/12	3	16.90	0	0.00	16.90	3	64,256	0.00%
2020/02/11	0	0.00	3	16.73	16.70	-3	63,337	0.00%
2020/02/10	0	0.00	26	16.35	16.40	-26	62,858	-0.04%
2020/02/07	10	16.30	12	16.35	16.35	-2	62,989	0.00%
2020/02/06	11	15.78	12	16.08	16.25	-1	62,509	0.00%
2020/02/03	0	0.00	23	14.81	15.00	-23	62,172	-0.04%
2020/01/31	1	14.90	0	0.00	14.90	1	61,934	0.00%
2020/01/30	5	14.95	0	0.00	15.10	5	61,854	0.01%
2020/01/20	1	15.85	0	16.00	16.05	1	59,946	0.00%
2020/01/16	10	16.00	0	0.00	16.15	10	61,668	0.02%
2020/01/14	0.1	16.20	0	0.00	16.25	0.1	61,416	0.00%
2020/01/13	0.3	16.05	0	0.00	16.05	0.3	60,610	0.00%
2020/01/08	10	15.75	0	0.00	15.75	10	60,347	0.02%
2020/01/07	0	0.00	1	16.15	16.00	-1	60,145	0.00%
2019/12/26	0	0.00	1	16.50	16.55	-1	58,263	0.00%
2019/12/23	0	16.45	0	0.00	16.55	0	58,723	0.00%
2019/12/18	0	16.70	0	0.00	16.80	0	57,912	0.00%
2019/12/17	1	16.90	0	0.00	17.00	1	57,380	0.00%
2019/12/16	0	0.00	3	16.70	16.65	-3	56,165	-0.01%
2019/12/13	0	16.50	1	16.65	16.60	-1	55,271	0.00%
2019/12/12	2	16.60	3	16.62	16.60	-1	54,342	0.00%
2019/12/10	0	16.40	3	16.25	16.45	-3	51,432	-0.01%
2019/12/09	0	16.20	0	0.00	16.25	0	50,851	0.00%
2019/12/06	1.3	16.24	1	16.40	16.20	0.3	50,068	0.00%
2019/12/05	3	16.48	3	16.32	16.55	0	48,465	0.00%
2019/12/04	3	15.77	2	15.85	15.85	1	44,929	0.00%
2019/12/03	0	0.00	1	15.30	15.35	-1	42,212	0.00%
2019/11/27	0	0.00	2	15.25	15.20	-2	40,534	0.00%
2019/11/25	0	0.00	3	15.08	15.00	-3	37,584	-0.01%
2019/11/20	0	0.00	1	14.75	14.75	-1	35,330	0.00%
2019/11/19	0	0.00	4	14.45	14.55	-4	34,855	-0.01%
2019/11/18	0	0.00	1	14.60	14.50	-1	34,652	0.00%
2019/11/15	1	14.30	0	0.00	14.30	1	34,056	0.00%
2019/11/14	0	0.00	1	14.45	14.50	-1	33,776	0.00%
2019/11/08	0.1	14.25	0	0.00	14.25	0.1	32,678	0.00%
2019/11/07	2	14.25	0	0.00	14.25	2	32,649	0.01%
2019/11/06	0	0.00	2	14.50	14.50	-2	32,375	-0.01%
2019/11/05	4	14.43	0	0.00	14.50	4	32,028	0.01%
2019/11/04	0	0.00	7	14.73	14.65	-7	31,829	-0.02%
2019/10/31	1	14.05	0	0.00	14.00	1	30,126	0.00%
2019/10/30	0	14.35	0	0.00	14.40	0	29,151	0.00%
2019/10/29	0	14.40	12	14.50	14.50	-12	29,072	-0.04%
2019/10/28	0	14.20	0	0.00	14.25	0	28,678	0.00%
2019/10/25	1	14.50	1	14.35	14.40	0	28,677	0.00%
2019/10/24	2	14.70	0	0.00	14.55	2	29,021	0.01%
2019/10/15	0	0.00	1	13.70	13.70	-1	29,141	0.00%
2019/10/14	0	0.00	10	13.50	13.50	-10	29,439	-0.03%
2019/09/26	0	0.00	5	13.70	13.60	-5	32,347	-0.02%
2019/09/24	0	0.00	2	13.75	13.65	-2	32,093	-0.01%
2019/09/23	4	13.75	0	0.00	13.70	4	32,081	0.01%
2019/09/20	5	13.60	0	0.00	13.80	5	32,701	0.02%
2019/09/17	10	13.40	0	0.00	13.55	10	33,172	0.03%
2019/09/05	0	0.00	10	13.55	13.60	-10	36,068	-0.03%
2019/09/04	10	13.55	0	0.00	13.60	10	36,117	0.03%
2019/08/26	0	0.00	2	13.10	13.00	-2	36,806	-0.01%
2019/08/21	2	13.50	0	0.00	13.50	2	38,340	0.01%
2019/08/08	0	0.00	0.7	13.25	13.30	-0.7	40,174	0.00%
2019/08/06	0	0.00	0	13.10	13.00	0	41,236	0.00%
2019/08/05	1	13.00	0	0.00	13.10	1	41,158	0.00%
2019/07/25	5	13.50	0	0.00	13.55	5	43,076	0.01%
2019/07/22	0	0.00	2	13.68	13.60	-2	46,313	0.00%
2019/07/18	5	13.80	0	0.00	13.80	5	49,083	0.01%
2019/07/12	0	0.00	1.8	14.61	14.60	-1.8	48,061	0.00%
2019/07/11	0	0.00	10	14.80	14.95	-10	48,016	-0.02%
2019/07/10	0	0.00	6	14.68	14.65	-6	47,017	-0.01%
2019/07/03	0	0.00	5	14.05	14.05	-5	49,026	-0.01%
2019/06/26	0	0.00	2	13.85	13.80	-2	49,185	0.00%
2019/06/24	2	13.65	0	0.00	13.75	2	48,326	0.00%
2019/06/20	15	13.48	10	13.45	13.40	5	47,940	0.01%
2019/06/18	0	0.00	15	13.45	13.25	-15	47,401	-0.03%
2019/06/13	15	13.75	1	13.60	13.75	14	46,850	0.03%
2019/06/11	0	0.00	3	13.42	13.40	-3	45,955	-0.01%
2019/06/10	0	0.00	0	13.20	13.30	0	45,689	0.00%
2019/06/03	0	0.00	1	13.25	13.20	-1	45,972	0.00%
2019/05/28	0	0.00	11	12.54	12.45	-11	45,783	-0.02%
2019/05/27	1	12.95	0	0.00	12.80	1	44,866	0.00%
2019/05/21	12	12.96	18	12.99	12.95	-6	45,333	-0.01%
2019/05/20	0	0.00	10	12.95	12.75	-10	44,927	-0.02%
2019/05/17	4	13.11	0	0.00	13.00	4	44,680	0.01%
2019/05/14	10	13.00	10	12.95	13.00	0	44,227	0.00%
2019/05/10	11	13.18	0	0.00	13.20	11	45,053	0.02%
2019/05/09	0	0.00	10	13.10	13.15	-10	46,066	-0.02%
2019/05/07	13	13.40	13	13.60	13.60	0	45,337	0.00%
2019/05/06	3	13.30	2	13.33	13.20	1	45,164	0.00%
2019/05/03	7	13.80	0	0.00	13.85	7	43,809	0.02%
2019/05/02	0	0.00	3	13.45	13.55	-3	42,513	-0.01%
2019/04/30	2	13.45	13	13.38	13.45	-11	42,220	-0.03%
2019/04/29	6	13.37	15	13.32	13.35	-9	42,178	-0.02%
2019/04/26	33	13.14	15	13.31	13.45	18	41,481	0.04%
2019/04/25	5	12.75	162	12.63	13.10	-157	38,536	-0.41%	大賣/鉅額交易
2019/04/24	50	12.00	0.2	11.90	11.95	49.8	35,954	0.14%
2019/04/23	36	11.94	0.2	11.90	11.95	35.8	35,872	0.10%
2019/04/22	34	12.01	0	0.00	11.90	34	35,840	0.09%
2019/04/19	0	0.00	1	12.05	12.10	-1	35,759	0.00%
2019/04/17	2	12.15	21	12.20	12.20	-19	35,726	-0.05%
2019/04/16	0	0.00	1	12.20	12.10	-1	35,067	0.00%
2019/04/15	0	0.00	1	12.20	12.05	-1	35,074	0.00%
2019/04/12	2	12.20	0	0.00	12.20	2	35,422	0.01%
2019/04/11	40	12.25	10	12.25	12.10	30	35,956	0.08%
2019/04/10	12	12.20	0	0.00	12.25	12	34,781	0.03%
2019/04/09	0	0.00	4	12.20	12.30	-4	34,256	-0.01%
2019/04/08	34	11.95	1	11.75	11.90	33	33,154	0.10%
2019/04/03	1	11.55	4	11.65	11.55	-3	31,607	-0.01%
2019/04/01	0	0.00	0	11.55	11.55	0	31,542	0.00%
2019/03/29	4	11.65	0	11.60	11.65	4	31,407	0.01%
2019/03/27	1	11.65	0	0.00	11.65	1	32,459	0.00%
2019/03/26	8	11.70	0	0.00	11.65	8	33,005	0.02%
2019/03/25	3	11.65	1	11.70	11.65	2	33,511	0.01%
2019/03/18	0	0.00	10	11.70	11.70	-10	35,136	-0.03%
2019/03/14	10	11.45	0	0.00	11.45	10	35,457	0.03%
2019/03/12	0	0.00	10	11.65	11.65	-10	36,451	-0.03%
2019/03/11	10	11.45	0.3	11.45	11.45	9.7	37,138	0.03%
2019/03/07	0	0.00	2	11.85	11.85	-2	38,987	-0.01%
2019/03/04	0	0.00	17	11.45	11.45	-17	39,877	-0.04%
2019/02/27	5	11.40	0	0.00	11.45	5	40,127	0.01%
2019/02/26	0	0.00	0.1	11.65	11.65	-0.1	39,536	0.00%
2019/02/21	0	0.00	2	11.45	11.45	-2	39,132	-0.01%
2019/02/18	4	11.50	22	11.45	11.45	-18	41,654	-0.04%
2019/02/15	0	0.00	2	11.40	11.40	-2	42,594	0.00%
2019/02/14	0	0.00	11	11.25	11.30	-11	43,956	-0.02%
2019/02/13	0.3	11.10	5	11.05	11.10	-4.7	45,073	-0.01%
2019/02/12	0	0.00	1	11.10	11.10	-1	45,915	0.00%
2019/02/11	20	10.90	27	11.23	10.85	-7	47,306	-0.01%
2019/01/30	18	11.47	26	11.35	11.35	-8	47,633	-0.02%
2019/01/28	3	11.80	0	0.00	11.85	3	52,803	0.01%
2019/01/25	0	0.00	1	11.90	11.95	-1	53,416	0.00%
2019/01/22	0	0.00	10	11.70	11.70	-10	56,239	-0.02%
2019/01/21	0	0.00	1	11.75	11.70	-1	56,913	0.00%
2019/01/16	50	11.25	0	0.00	11.30	50	59,241	0.08%
2019/01/15	0	0.00	10	11.25	11.25	-10	59,524	-0.02%
2019/01/11	2	11.20	0	0.00	11.20	2	60,721	0.00%
2019/01/08	0	0.00	0	10.95	10.95	0	61,643	0.00%
2019/01/03	11	10.99	0	0.00	10.90	11	64,171	0.02%
2019/01/02	1	11.15	0	0.00	11.10	1	64,165	0.00%
2018/12/28	0	0.00	1	11.25	11.25	-1	64,212	0.00%
2018/12/25	10	11.10	0	0.00	11.15	10	65,435	0.02%
2018/12/24	0	11.20	0	0.00	11.20	0	65,497	0.00%
2018/12/21	0	11.35	2	11.40	11.40	-2	65,494	0.00%
2018/12/20	20	11.35	0	0.00	11.30	20	64,862	0.03%
2018/12/19	0.3	11.25	0	0.00	11.30	0.3	64,625	0.00%
2018/12/18	0.1	11.20	0	0.00	11.20	0.1	64,141	0.00%
2018/12/17	0	11.35	0	0.00	11.40	0	64,161	0.00%
2018/12/13	0	11.45	5	11.50	11.50	-5	63,552	-0.01%
2018/12/12	0	11.25	0	0.00	11.30	0	62,974	0.00%
2018/12/11	0.1	11.00	0	0.00	11.00	0.1	62,609	0.00%
2018/12/06	0	0.00	20	11.30	11.30	-20	62,460	-0.03%
2018/12/05	20.2	11.65	0	0.00	11.55	20.2	62,709	0.03%
2018/12/04	0	11.80	1	11.85	11.80	-1	64,067	0.00%
2018/12/03	0	11.70	21	11.78	11.70	-21	63,961	-0.03%
2018/11/28	0	0.00	1	11.80	11.75	-1	61,492	0.00%
2018/11/27	0	0.00	1	11.70	11.75	-1	61,005	0.00%
2018/11/26	0	0.00	1	11.50	11.50	-1	60,914	0.00%
2018/11/23	0	11.10	0	0.00	11.15	0	60,631	0.00%
2018/11/21	0	0.00	12	11.05	11.00	-12	60,377	-0.02%
2018/11/20	0	11.00	0	0.00	11.00	0	60,254	0.00%
2018/11/16	5	11.00	0	0.00	11.00	5	59,556	0.01%
2018/11/15	2	10.90	4	11.05	11.20	-2	58,804	0.00%
2018/11/13	26	10.49	0	0.00	10.45	26	58,016	0.04%
2018/11/09	5	10.58	0	0.00	10.60	5	55,704	0.01%
2018/11/08	2	10.83	1	11.00	10.85	1	54,920	0.00%
2018/11/07	12	10.95	1	10.95	10.95	11	52,824	0.02%
2018/11/06	112	10.91	110	10.96	10.90	2	52,067	0.00%	大買/大賣/
2018/11/05	24	10.86	9	10.94	10.75	15	49,438	0.03%
2018/11/02	10	11.75	10	11.75	11.90	0	46,726	0.00%
2018/11/01	5	11.80	0	0.00	11.95	5	46,357	0.01%
2018/10/31	1	11.80	5	11.80	11.80	-4	45,745	-0.01%
2018/10/30	1	11.65	5	11.90	11.70	-4	45,289	-0.01%
2018/10/26	21	11.73	0	0.00	11.70	21	44,527	0.05%
2018/10/17	1	13.40	0	0.00	13.60	1	46,717	0.00%
2018/10/15	1	13.50	0	0.00	13.35	1	48,354	0.00%
2018/10/12	0	0.00	3	14.00	13.65	-3	48,581	-0.01%
2018/10/09	1	14.80	0	0.00	14.80	1	46,921	0.00%
2018/10/08	1	14.70	0	0.00	14.80	1	46,698	0.00%
2018/09/27	0	0.00	3	15.95	15.95	-3	50,001	-0.01%
2018/09/17	0	0.00	499	15.65	15.60	-499	55,895	-0.89%	大賣/鉅額交易
2018/09/14	499	15.70	0	0.00	15.70	499	56,575	0.88%	大買/鉅額交易
2018/09/12	2	15.60	0	0.00	15.40	2	57,766	0.00%
2018/09/10	3	15.60	0	0.00	15.55	3	59,152	0.01%
2018/09/07	2	16.70	1	16.30	16.30	1	60,179	0.00%
2018/09/06	1	16.85	0	0.00	16.90	1	65,175	0.00%
2018/09/03	1	17.10	0	0.00	17.10	1	68,928	0.00%
2018/08/24	1	17.20	0	0.00	17.30	1	71,036	0.00%
2018/08/21	0	0.00	1	18.00	18.00	-1	71,639	0.00%
2018/08/15	1	17.00	0	0.00	16.95	1	70,270	0.00%
2018/08/08	0	0.00	2	17.98	17.95	-2	68,153	0.00%
2018/08/07	0	0.00	1	17.80	17.85	-1	67,885	0.00%
2018/08/06	1	17.95	0	0.00	17.95	1	67,843	0.00%
2018/08/03	0	0.00	5	17.65	17.70	-5	67,199	-0.01%
2018/07/30	5	17.10	0	0.00	17.20	5	65,889	0.01%
2018/07/26	3	17.35	2	17.30	17.50	1	66,639	0.00%
2018/07/25	0	0.00	2	18.30	18.20	-2	64,381	0.00%
2018/07/24	1	18.00	0	0.00	18.20	1	64,159	0.00%
2018/07/23	3	18.20	5	18.28	18.25	-2	64,260	0.00%
2018/07/20	0	0.00	3	17.88	17.85	-3	63,326	0.00%
2018/07/19	0	0.00	5	17.75	17.60	-5	62,664	-0.01%
2018/07/16	0	0.00	17	17.27	17.25	-17	61,815	-0.03%
2018/07/13	0	0.00	1	17.60	17.40	-1	61,942	0.00%
2018/07/12	6	17.47	1	17.15	17.45	5	61,850	0.01%
2018/07/10	0	0.00	1	17.20	17.00	-1	60,529	0.00%
2018/07/06	3	17.52	0	0.00	17.60	3	59,385	0.01%
2018/07/05	1	17.80	1	17.95	17.95	0	59,016	0.00%
2018/07/04	112	18.33	107	18.01	17.95	5	58,757	0.01%	大買/大賣/
2018/07/03	1	18.00	1	18.00	17.95	0	57,422	0.00%
2018/07/02	32	18.25	29.9	18.29	18.20	2.1	56,258	0.00%
2018/06/21	2	17.85	0	0.00	17.65	2	52,681	0.00%
2018/06/20	0	0.00	1	18.10	18.05	-1	52,687	0.00%
2018/06/19	1	18.45	0	0.00	18.20	1	51,601	0.00%
2018/06/15	0	0.00	1	18.40	18.65	-1	50,388	0.00%
2018/06/14	4	18.09	4	18.18	18.10	0	49,150	0.00%
2018/06/13	27	18.20	31	18.43	18.50	-4	46,575	-0.01%
2018/06/06	0	0.00	0.2	16.40	16.40	-0.2	38,180	0.00%
2018/06/05	0	0.00	5	16.55	16.50	-5	40,335	-0.01%
2018/06/01	0	0.00	1	16.45	16.45	-1	42,806	0.00%
2018/05/25	0	0.00	1	16.25	16.25	-1	40,569	0.00%
2018/05/24	1	16.15	0	0.00	16.20	1	40,466	0.00%
2018/05/22	0	0.00	4	16.34	16.20	-4	40,735	-0.01%
2018/05/11	0	0.00	1	16.00	16.15	-1	44,324	0.00%
2018/05/08	1	15.75	0	0.00	15.85	1	45,164	0.00%
2018/05/03	0	0.00	1	16.25	16.05	-1	46,055	0.00%
2018/05/02	1	16.70	19	16.34	16.25	-18	47,853	-0.04%
2018/04/25	0	0.00	2	15.55	15.50	-2	48,010	0.00%
2018/04/24	0	0.00	1	15.25	15.35	-1	47,840	0.00%
2018/04/20	5	15.75	0	0.00	15.60	5	47,426	0.01%
2018/04/19	0	0.00	11	15.90	15.85	-11	47,214	-0.02%
2018/04/18	0	0.00	3	15.53	15.60	-3	47,094	-0.01%
2018/04/17	0	0.00	4	15.40	15.35	-4	47,212	-0.01%
2018/04/10	1	15.25	0	0.00	15.30	1	48,471	0.00%
2018/03/31	0	0.00	10	15.58	15.50	-10	48,238	-0.02%
2018/03/27	1	15.40	6	15.46	15.55	-5	47,941	-0.01%
2018/03/21	1	15.15	0	0.00	15.20	1	46,908	0.00%
2018/03/19	0	0.00	1	15.25	15.25	-1	47,551	0.00%
2018/03/16	0	0.00	1	15.20	15.20	-1	47,298	0.00%
2018/03/13	1.3	15.24	0	0.00	15.25	1.3	47,142	0.00%
2018/03/09	5	15.60	32	15.55	15.10	-27	47,438	-0.06%
2018/03/08	5	15.41	0	0.00	15.45	5	44,986	0.01%
2018/03/06	10	14.05	0	0.00	14.15	10	42,517	0.02%
2018/02/27	1	14.15	0	0.00	14.15	1	43,319	0.00%
2018/02/23	0	0.00	3	14.10	14.15	-3	43,532	-0.01%
2018/02/12	5	13.90	0	0.00	13.85	5	45,211	0.01%
2018/01/29	15	14.65	0	0.00	14.55	15	41,629	0.04%
2018/01/25	0	0.00	2	15.00	14.50	-2	39,992	-0.01%
2018/01/24	12	14.40	11	14.45	14.40	1	37,730	0.00%
2018/01/23	1	14.25	0	0.00	14.60	1	37,511	0.00%
2018/01/22	5	14.00	0	0.00	14.00	5	35,844	0.01%
2018/01/19	0	0.00	1	14.35	14.20	-1	35,161	0.00%
2018/01/18	11	14.35	10	14.30	14.30	1	36,045	0.00%
2018/01/04	2	14.35	0	0.00	14.35	2	36,003	0.01%