聯電 (2303)-凱基-竹東券商分點個股進出

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
43.00
漲跌
▼0.70
漲幅
-1.60%
成交量
44,133張
產業
上市半導體類股
5200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-竹東券商分點個股進出

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-竹東券商分點個股進出
凱基-竹東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
2024/12/11	12.1	43.06	0	0.00	43.00	12.1	53,962	0.02%
2024/12/10	0	43.90	0	0.00	43.70	0	53,627	0.00%
2024/12/09	6	43.83	18	43.55	44.05	-12	53,649	-0.02%
2024/12/06	0.5	43.65	1	43.15	43.50	-0.5	53,869	0.00%
2024/12/05	0	0.00	7	43.90	43.60	-7	53,544	-0.01%
2024/12/04	0	44.15	2	44.10	44.45	-2	53,218	0.00%
2024/12/03	2	44.30	1	44.60	44.80	1	53,784	0.00%
2024/12/02	2	44.37	0	0.00	44.60	2	53,405	0.00%
2024/11/29	11	43.46	5	43.40	43.55	6	53,345	0.01%
2024/11/28	5.2	43.41	0	0.00	43.90	5.2	53,197	0.01%
2024/11/27	6	44.42	5	44.05	44.40	1	52,185	0.00%
2024/11/26	7	45.19	42	45.16	45.40	-35	51,201	-0.07%
2024/11/25	0	45.35	0	0.00	44.90	0	51,148	0.00%
2024/11/22	3	44.70	0	0.00	44.45	3	50,324	0.01%
2024/11/21	11	44.52	6	44.63	44.40	5	49,997	0.01%
2024/11/20	3	45.00	1	45.20	44.90	2	49,392	0.00%
2024/11/19	0	0.00	1	45.20	45.20	-1	48,951	0.00%
2024/11/18	27	45.75	3.1	45.30	45.10	23.9	48,740	0.05%
2024/11/15	7	45.14	1	45.35	45.00	6	48,297	0.01%
2024/11/14	16.1	45.12	4	45.20	45.00	12.1	48,549	0.02%
2024/11/13	3	46.00	0	0.00	45.80	3	47,845	0.01%
2024/11/12	13	46.44	25	46.54	46.10	-12	48,554	-0.02%
2024/11/11	3	46.03	0	0.00	46.55	3	48,056	0.01%
2024/11/08	24.3	47.22	3	47.20	46.65	21.3	48,291	0.04%
2024/11/07	13	46.77	16	47.29	47.15	-3	48,777	-0.01%
2024/11/06	7	45.86	0	0.00	45.85	7	47,928	0.01%
2024/11/05	19	45.38	1	45.35	45.35	18	47,724	0.04%
2024/11/04	18	46.19	0	0.00	46.00	18	47,834	0.04%
2024/11/01	16	46.25	5	46.23	46.60	11	48,746	0.02%
2024/10/30	6	48.06	11	48.25	48.15	-5	47,926	-0.01%
2024/10/29	20	48.36	12	48.26	48.40	8	49,966	0.02%
2024/10/28	7.1	49.33	35	49.40	49.25	-27.9	49,415	-0.06%
2024/10/25	6	49.96	1	49.95	49.80	5	49,522	0.01%
2024/10/24	2	49.95	1	50.00	49.90	1	49,709	0.00%
2024/10/23	7	50.33	0	0.00	50.20	7	50,367	0.01%
2024/10/22	5	50.64	2.2	50.66	50.70	2.8	50,520	0.01%
2024/10/21	5	50.32	1	50.20	50.90	4	51,130	0.01%
2024/10/18	5	51.08	0	0.00	50.50	5	51,057	0.01%
2024/10/17	3	51.70	0	0.00	51.70	3	51,088	0.01%
2024/10/15	0	52.60	2	52.60	52.60	-2	51,685	0.00%
2024/10/14	1	52.60	0	0.00	52.50	1	52,033	0.00%
2024/10/09	13	52.01	0.5	52.30	51.90	12.5	53,664	0.02%
2024/10/08	16	52.30	12	52.30	52.60	4	53,909	0.01%
2024/10/07	3	52.73	0	0.00	52.90	3	54,639	0.01%
2024/10/04	4	52.55	0	0.00	52.60	4	55,924	0.01%
2024/10/01	0	53.80	0	0.00	53.70	0	55,799	0.00%
2024/09/30	0	54.30	0	0.00	53.80	0	57,221	0.00%
2024/09/27	1	55.30	45.5	55.19	55.00	-44.5	58,393	-0.08%
2024/09/26	0	54.90	0	0.00	54.90	0	61,680	0.00%
2024/09/25	0	54.40	1.3	54.60	54.50	-1.3	63,312	0.00%
2024/09/24	0	0.00	9	54.00	53.90	-9	63,917	-0.01%
2024/09/23	1	53.60	5	53.70	54.00	-4	64,316	-0.01%
2024/09/20	2	53.60	6	54.17	53.80	-4	64,481	-0.01%
2024/09/19	41	53.99	0	0.00	53.70	41	64,452	0.06%
2024/09/18	3	53.57	50	53.36	53.80	-47	64,841	-0.07%
2024/09/16	5	54.50	0	0.00	54.50	5	65,186	0.01%
2024/09/13	0	54.50	5	54.60	54.60	-5	65,756	-0.01%
2024/09/12	0	54.97	14	55.09	55.20	-14	66,164	-0.02%
2024/09/10	0	53.50	0	0.00	53.30	0	66,769	0.00%
2024/09/09	2	53.10	0	0.00	53.80	2	67,020	0.00%
2024/09/06	0	54.20	4	54.20	54.50	-4	67,897	-0.01%
2024/09/05	15	54.14	2	54.30	53.90	13	68,252	0.02%
2024/09/04	3	52.60	15	53.40	53.30	-12	68,709	-0.02%
2024/09/03	2	55.40	5	55.40	55.10	-3	68,165	0.00%
2024/09/02	1	55.50	0	0.00	55.40	1	68,395	0.00%
2024/08/30	0	54.80	5.1	55.29	55.50	-5.1	68,936	-0.01%
2024/08/29	0	54.40	0	0.00	54.60	0	69,139	0.00%
2024/08/28	0.5	54.70	36	54.88	55.20	-35.5	69,961	-0.05%
2024/08/27	3	54.03	2	54.00	54.00	1	72,244	0.00%
2024/08/26	3	55.10	0	0.00	55.10	3	72,834	0.00%
2024/08/23	1	55.20	1.3	55.35	55.60	-0.3	73,638	0.00%
2024/08/22	1	55.50	4	56.10	55.90	-3	74,430	0.00%
2024/08/21	0	55.70	11	55.70	56.00	-11	76,255	-0.01%
2024/08/20	1	55.80	13	56.11	56.00	-12	76,891	-0.02%
2024/08/19	0	55.60	12	55.66	56.00	-12	78,333	-0.02%
2024/08/16	1	55.80	45.1	55.75	55.80	-44	80,170	-0.05%
2024/08/15	2	55.05	2	54.75	54.70	0	80,736	0.00%
2024/08/14	1	55.40	49	55.58	55.70	-48	81,064	-0.06%
2024/08/13	0	0.00	1	54.80	54.80	-1	80,493	0.00%
2024/08/12	0	54.30	9	54.53	54.70	-9	80,521	-0.01%
2024/08/09	0	53.90	27	53.96	53.90	-27	80,251	-0.03%
2024/08/08	8	52.58	370	52.03	52.80	-362	79,459	-0.46%	大賣/鉅額交易
2024/08/07	31.1	52.34	11	52.37	53.00	20.1	79,367	0.03%
2024/08/06	4	50.63	10.5	51.13	51.70	-6.5	79,133	-0.01%
2024/08/05	9	49.79	6	50.77	49.95	3	78,103	0.00%
2024/08/02	3	52.20	0.5	52.30	52.90	2.5	76,801	0.00%
2024/08/01	0	53.10	10.5	53.59	53.90	-10.5	75,939	-0.01%
2024/07/31	3	49.62	1	49.75	50.40	2	73,711	0.00%
2024/07/30	9	49.51	2	49.78	50.00	7	73,880	0.01%
2024/07/29	6	50.56	3	50.30	50.20	3	73,955	0.00%
2024/07/26	4	49.61	0	0.00	50.70	4	73,898	0.01%
2024/07/23	1	50.50	5.1	50.98	51.30	-4.1	73,106	-0.01%
2024/07/22	8	50.45	0	0.00	50.20	8	72,947	0.01%
2024/07/19	2	51.85	1	52.10	51.90	1	72,594	0.00%
2024/07/18	4	52.03	1	52.00	52.70	3	72,542	0.00%
2024/07/17	3	52.90	1	53.20	53.00	2	72,016	0.00%
2024/07/16	3	53.20	2	53.00	53.00	1	72,177	0.00%
2024/07/15	2	53.05	1	53.30	53.40	1	73,383	0.00%
2024/07/12	4	52.95	0	0.00	53.00	4	73,242	0.01%
2024/07/11	0	54.60	19	54.66	54.70	-19	72,468	-0.03%
2024/07/10	16.2	54.77	3	54.90	54.70	13.2	72,888	0.02%
2024/07/09	1	55.20	11	55.53	55.30	-10	72,900	-0.01%
2024/07/08	1.3	53.74	15	54.17	55.30	-13.7	72,169	-0.02%
2024/07/05	1	53.60	1	53.70	53.50	0	71,097	0.00%
2024/07/04	11.6	54.17	7	54.00	54.00	4.6	71,894	0.01%
2024/07/03	3	52.83	6	53.00	52.70	-3	71,067	0.00%
2024/07/02	53.1	52.34	6	52.35	52.70	47.1	69,794	0.07%
2024/07/01	9	56.58	29	56.51	56.90	-20	66,531	-0.03%
2024/06/28	22	55.94	1	55.90	55.70	21	64,990	0.03%
2024/06/27	8	55.78	0	0.00	56.40	8	64,422	0.01%
2024/06/26	4	56.45	2	56.40	56.60	2	65,674	0.00%
2024/06/25	0	0.00	1	56.20	56.40	-1	66,334	0.00%
2024/06/24	13	56.94	13	56.80	56.80	0	66,030	0.00%
2024/06/21	0	57.30	20.2	57.86	57.70	-20.2	66,220	-0.03%
2024/06/20	2	57.10	16	57.04	57.50	-14	66,036	-0.02%
2024/06/19	1	56.70	3	56.80	56.80	-2	66,578	0.00%
2024/06/18	2	56.60	5	56.80	56.80	-3	66,849	0.00%
2024/06/17	3	55.90	3	56.70	56.70	0	68,203	0.00%
2024/06/14	0	0.00	17	56.41	56.30	-17	69,720	-0.02%
2024/06/13	0	0.00	30	56.20	56.40	-30	70,055	-0.04%
2024/06/12	1	54.40	0	0.00	54.90	1	69,828	0.00%
2024/06/07	0	0.00	10	54.57	55.10	-10	71,327	-0.01%
2024/06/06	0	0.00	2	53.90	54.20	-2	71,877	0.00%
2024/06/05	3	53.67	0	0.00	53.50	3	72,855	0.00%
2024/06/04	3.1	54.13	0	0.00	54.30	3.1	76,468	0.00%
2024/06/03	2	54.90	1	55.60	55.00	1	77,218	0.00%
2024/05/31	1	55.80	1.8	55.94	55.00	-0.8	76,844	0.00%
2024/05/30	3.8	55.83	1	55.90	55.80	2.8	74,797	0.00%
2024/05/29	6	56.83	2	56.20	55.90	4	74,439	0.01%
2024/05/28	5	57.16	5	56.50	56.40	0	73,976	0.00%
2024/05/27	14	56.56	41	57.00	56.60	-27	73,775	-0.04%
2024/05/24	4	54.80	4.2	55.07	54.60	-0.2	72,065	0.00%
2024/05/23	3	55.60	19.5	55.40	56.00	-16.5	71,560	-0.02%
2024/05/22	12	54.72	17	54.77	55.00	-5	70,227	-0.01%
2024/05/21	0	0.00	13.5	53.61	53.90	-13.5	68,422	-0.02%
2024/05/20	1	52.60	2	53.00	53.10	-1	67,793	0.00%
2024/05/17	0	0.00	39.5	52.44	52.80	-39.5	67,421	-0.06%
2024/05/16	0	0.00	12	52.20	52.10	-12	66,864	-0.02%
2024/05/15	10	52.10	10	52.30	51.80	0	66,792	0.00%
2024/05/14	1	52.00	3	51.90	52.10	-2	67,128	0.00%
2024/05/13	3	52.10	3	52.30	52.40	0	67,375	0.00%
2024/05/10	3	51.63	9	51.89	52.20	-6	67,804	-0.01%
2024/05/09	0	0.00	1	51.60	51.90	-1	68,005	0.00%
2024/05/08	0	0.00	31.1	51.88	51.90	-31.1	68,434	-0.05%
2024/05/07	4.2	51.65	1	51.80	51.60	3.2	68,473	0.00%
2024/05/06	0	0.00	1	51.80	51.70	-1	68,797	0.00%
2024/05/03	0	0.00	15	51.33	51.40	-15	71,116	-0.02%
2024/05/02	3	50.07	0	0.00	50.30	3	73,043	0.00%
2024/04/30	2	51.00	30	50.93	50.70	-28	73,058	-0.04%
2024/04/29	2	50.10	3	50.30	50.40	-1	73,076	0.00%
2024/04/26	9	50.00	21	50.10	49.80	-12	73,602	-0.02%
2024/04/25	8	49.41	5	49.55	49.50	3	74,032	0.00%
2024/04/24	1	49.25	14	49.92	50.20	-13	74,458	-0.02%
2024/04/23	2.5	48.88	2	48.93	48.70	0.5	76,035	0.00%
2024/04/22	5.1	48.62	5	48.75	48.90	0.1	76,048	0.00%
2024/04/19	31.2	49.21	5	49.20	49.10	26.2	75,161	0.03%
2024/04/18	1.1	50.20	1	50.00	50.20	0.1	73,577	0.00%
2024/04/17	12	50.41	7	50.53	50.30	5	73,397	0.01%
2024/04/16	37.1	50.38	10	51.00	50.10	27.1	73,238	0.04%
2024/04/15	14.6	51.53	2	51.50	51.60	12.6	72,653	0.02%
2024/04/12	2	52.60	2	52.70	52.70	0	72,756	0.00%
2024/04/11	25.3	52.22	0	0.00	52.50	25.3	73,387	0.03%
2024/04/10	4	53.20	28	53.13	53.20	-24	73,396	-0.03%
2024/04/09	0	0.00	2	52.40	52.40	-2	72,946	0.00%
2024/04/08	11	51.81	0	0.00	52.10	11	73,006	0.02%
2024/04/03	2	51.70	0	0.00	51.60	2	73,239	0.00%
2024/04/02	5	52.50	3	52.20	52.10	2	75,117	0.00%
2024/04/01	3.1	52.00	3	52.00	51.70	0.1	77,903	0.00%
2024/03/29	7	51.64	6	52.67	52.20	1	77,954	0.00%
2024/03/28	8	51.75	2.8	51.65	52.00	5.2	76,207	0.01%
2024/03/27	3	51.30	0	0.00	51.50	3	75,431	0.00%
2024/03/26	8.5	51.26	0	0.00	51.70	8.5	75,505	0.01%
2024/03/25	7	51.69	3	51.77	51.80	4	75,097	0.01%
2024/03/22	22	52.37	12	52.60	52.40	10	74,879	0.01%
2024/03/21	1	53.40	24	53.19	53.30	-23	74,276	-0.03%
2024/03/20	15	53.83	18	53.79	52.90	-3	74,520	0.00%
2024/03/19	0	0.00	42.1	52.93	53.00	-42.1	73,230	-0.06%
2024/03/18	8	51.13	4	51.20	51.80	4	71,714	0.01%
2024/03/15	3	52.00	25	52.01	51.90	-22	71,369	-0.03%
2024/03/14	22	52.53	7	52.83	52.60	15	70,423	0.02%
2024/03/13	4.1	52.48	19	52.73	53.00	-14.9	69,729	-0.02%
2024/03/12	8	51.74	20	51.98	52.50	-12	68,243	-0.02%
2024/03/11	10	51.37	2	51.60	51.60	8	67,427	0.01%
2024/03/08	12	52.02	77.4	52.09	51.90	-65.4	66,698	-0.10%
2024/03/07	16	49.72	47.1	49.94	50.20	-31.1	62,693	-0.05%
2024/03/06	10	49.08	2	49.00	49.20	8	61,659	0.01%
2024/03/04	3	48.78	7	48.88	48.85	-4	62,581	-0.01%
2024/03/01	18	48.77	3	48.85	48.30	15	63,049	0.02%
2024/02/29	12	48.37	1	48.75	48.85	11	63,443	0.02%
2024/02/27	11	48.15	12	48.38	48.15	-1	63,773	0.00%
2024/02/26	5	48.03	1	48.05	48.00	4	64,159	0.01%
2024/02/23	7	48.33	7	48.85	48.15	0	64,491	0.00%
2024/02/22	8	48.52	7	48.61	48.60	1	64,698	0.00%
2024/02/21	18	48.71	1	48.80	48.50	17	65,535	0.03%
2024/02/20	3	49.28	16	49.43	49.25	-13	66,158	-0.02%
2024/02/19	11	48.93	4	48.95	49.15	7	66,110	0.01%
2024/02/16	4	48.89	0	0.00	48.85	4	66,859	0.01%
2024/02/15	2	48.85	13	48.89	49.20	-11	66,927	-0.02%
2024/02/05	21.1	48.17	3	48.10	48.10	18.1	66,721	0.03%
2024/02/02	5	48.66	0	0.00	48.55	5	66,104	0.01%
2024/02/01	13	48.81	5	48.99	49.05	8	65,646	0.01%
2024/01/31	26	49.15	1	49.10	49.00	25	65,526	0.04%
2024/01/30	7	49.73	4	49.63	49.60	3	65,156	0.00%
2024/01/29	4	49.61	1	49.60	49.45	3	65,518	0.00%
2024/01/26	24.3	50.28	9.2	50.26	49.80	15.1	65,879	0.02%
2024/01/25	17	51.68	51	51.87	52.30	-34	63,715	-0.05%
2024/01/24	1.2	50.33	3	50.60	50.60	-1.8	61,359	0.00%
2024/01/23	0	0.00	5	50.18	50.20	-5	61,082	-0.01%
2024/01/22	1	49.95	7.3	49.99	50.30	-6.3	60,811	-0.01%
2024/01/19	9.1	48.86	12.1	48.59	49.20	-3	60,302	-0.01%
2024/01/18	12	48.20	23	47.78	48.10	-11	60,777	-0.02%
2024/01/17	16	49.22	0	0.00	48.60	16	60,163	0.03%
2024/01/16	1	50.10	2	50.40	50.80	-1	58,994	0.00%
2024/01/15	3	50.13	3	50.80	50.80	0	58,940	0.00%
2024/01/12	2	49.88	0	0.00	50.10	2	60,049	0.00%
2024/01/11	1	50.10	0	0.00	50.10	1	61,243	0.00%
2024/01/10	11	50.20	2	50.30	50.10	9	62,939	0.01%
2024/01/09	1	50.80	5	50.56	50.10	-4	64,030	-0.01%
2024/01/08	7	50.39	2	50.30	50.50	5	64,221	0.01%
2024/01/05	7	51.33	2	51.30	50.80	5	63,859	0.01%
2024/01/04	3	50.23	0	0.00	50.80	3	63,260	0.00%
2024/01/03	6	50.68	0	0.00	50.60	6	63,649	0.01%
2024/01/02	6	51.67	4	51.70	51.90	2	62,678	0.00%
2023/12/29	3	52.30	3	52.40	52.60	0	62,364	0.00%
2023/12/28	38	53.74	36	52.95	52.50	2	62,473	0.00%
2023/12/27	7	52.89	53	52.56	53.50	-46	60,284	-0.08%
2023/12/26	0	0.00	6	50.78	50.80	-6	57,039	-0.01%
2023/12/25	5	49.85	4.1	50.05	50.20	0.9	56,588	0.00%
2023/12/22	1	49.60	4	49.70	50.00	-3	56,655	-0.01%
2023/12/20	1	49.60	9	49.94	49.85	-8	56,582	-0.01%
2023/12/19	8	49.65	0	0.00	50.00	8	56,166	0.01%
2023/12/18	0	0.00	1	49.95	50.60	-1	55,779	0.00%
2023/12/15	3	50.60	2	50.70	50.70	1	55,304	0.00%
2023/12/14	1	50.40	12	50.28	50.40	-11	54,273	-0.02%
2023/12/13	8	49.74	0	0.00	50.20	8	54,124	0.01%
2023/12/12	0	0.00	2	49.65	49.90	-2	54,014	0.00%
2023/12/11	16	49.04	0	0.00	49.05	16	53,655	0.03%
2023/12/08	4	48.66	1	48.65	48.55	3	53,900	0.01%
2023/12/07	6	48.58	0	0.00	48.45	6	53,944	0.01%
2023/12/05	3	49.47	0	0.00	49.20	3	53,612	0.01%
2023/12/04	1	50.10	2	50.00	50.20	-1	53,277	0.00%
2023/11/29	2	49.43	0	0.00	49.20	2	51,770	0.00%
2023/11/28	9	49.35	1	49.55	49.05	8	51,238	0.02%
2023/11/27	3	49.93	1	49.95	49.50	2	50,966	0.00%
2023/11/24	2	50.65	7	50.67	50.30	-5	50,546	-0.01%
2023/11/22	1.5	49.93	4	50.20	50.00	-2.5	50,133	0.00%
2023/11/21	3	50.33	8	50.39	50.30	-5	49,710	-0.01%
2023/11/20	12	50.27	9	50.58	50.30	3	49,228	0.01%
2023/11/17	1	49.55	21.1	49.67	49.75	-20.1	48,277	-0.04%
2023/11/15	2	48.88	20.4	48.95	49.10	-18.4	46,783	-0.04%
2023/11/13	8	49.07	6	48.93	48.95	2	46,405	0.00%
2023/11/10	1.5	48.32	0	0.00	48.55	1.5	46,824	0.00%
2023/11/09	1	48.15	1	48.25	48.60	0	46,765	0.00%
2023/11/08	2	48.87	1	48.80	48.50	1	46,739	0.00%
2023/11/07	3	49.00	2	49.05	49.40	1	46,051	0.00%
2023/11/06	6	49.43	21.1	49.61	49.40	-15.1	46,152	-0.03%
2023/11/03	2	49.35	179	48.98	49.40	-177	45,578	-0.39%	大賣/鉅額交易
2023/11/02	1	48.15	7	48.09	48.25	-6	45,131	-0.01%
2023/11/01	0	0.00	2	46.68	47.00	-2	44,734	0.00%
2023/10/31	1	46.40	0	0.00	46.20	1	44,740	0.00%
2023/10/30	2	46.30	0	0.00	46.40	2	44,581	0.00%
2023/10/27	0	46.80	0	46.85	46.60	0	44,409	0.00%
2023/10/26	11	46.95	0	0.00	46.80	11	44,583	0.02%
2023/10/25	1	48.31	18	48.89	49.05	-17	43,762	-0.04%
2023/10/24	8	47.89	11	47.74	48.30	-3	43,877	-0.01%
2023/10/23	6	48.99	20	48.81	48.60	-14	43,335	-0.03%
2023/10/20	12	49.08	35.1	49.11	48.70	-23	43,167	-0.05%
2023/10/19	12	49.06	21	49.01	49.30	-9	42,417	-0.02%
2023/10/18	21	48.89	47	48.81	48.45	-26	42,333	-0.06%
2023/10/17	19	48.03	20	48.00	48.20	-1	41,632	0.00%
2023/10/16	1	46.15	8.4	47.24	47.15	-7.4	40,684	-0.02%
2023/10/13	4	46.56	1	46.80	47.00	3	40,088	0.01%
2023/10/12	0	46.40	12	46.90	47.00	-12	40,182	-0.03%
2023/10/11	1	46.80	18	46.45	46.90	-17	40,418	-0.04%
2023/10/06	8	45.21	3	45.40	45.20	5	39,960	0.01%
2023/10/05	1	45.20	7	44.71	45.15	-6	40,703	-0.01%
2023/10/04	32.4	44.21	1	44.40	44.10	31.4	40,473	0.08%
2023/10/03	3	45.40	0	0.00	45.25	3	40,118	0.01%
2023/10/02	0	45.70	11	45.77	45.75	-11	40,401	-0.03%
2023/09/28	0	45.05	3	45.25	45.20	-3	40,655	-0.01%
2023/09/27	12	44.29	0	0.00	44.40	12	40,657	0.03%
2023/09/26	28.4	45.27	15	44.86	44.75	13.4	40,522	0.03%
2023/09/25	1	45.40	0	0.00	45.65	1	40,565	0.00%
2023/09/22	0	45.25	0	0.00	45.35	0	40,713	0.00%
2023/09/21	1	45.60	2	45.55	45.65	-1	41,037	0.00%
2023/09/20	1	46.05	1	45.95	45.90	0	41,077	0.00%
2023/09/19	2	46.20	0	0.00	46.20	2	42,706	0.00%
2023/09/18	11	46.50	0	0.00	46.50	11	43,828	0.03%
2023/09/15	1	47.15	0	0.00	47.60	1	44,489	0.00%
2023/09/14	3	47.30	18	47.33	47.35	-15	44,912	-0.03%
2023/09/13	4	47.24	13	47.18	47.10	-9	45,178	-0.02%
2023/09/12	0	0.00	3	46.40	46.80	-3	45,848	-0.01%
2023/09/11	1	46.00	29.4	45.79	46.05	-28.4	46,517	-0.06%
2023/09/08	4	45.68	0	0.00	45.70	4	46,937	0.01%
2023/09/07	7	45.91	0	0.00	45.75	7	47,520	0.01%
2023/09/06	1	46.45	4	46.60	46.70	-3	47,631	-0.01%
2023/09/05	2	46.28	24	46.46	46.55	-22	47,864	-0.05%
2023/09/04	1	45.95	5	45.75	46.00	-4	47,972	-0.01%
2023/09/01	1	45.80	0	0.00	45.95	1	48,286	0.00%
2023/08/31	19	45.98	7	46.25	45.50	12	48,367	0.02%
2023/08/30	4	45.94	2	46.15	46.40	2	47,763	0.00%
2023/08/29	3	45.17	11	45.35	45.30	-8	47,760	-0.02%
2023/08/28	0	0.00	5	45.54	44.80	-5	48,065	-0.01%
2023/08/25	9	43.81	0	0.00	43.50	9	48,382	0.02%
2023/08/23	1	43.45	0	0.00	43.40	1	49,413	0.00%
2023/08/22	0	0.00	1	43.85	43.60	-1	50,899	0.00%
2023/08/21	0	44.05	1	44.15	43.65	-1	51,292	0.00%
2023/08/18	2	43.55	2	44.30	43.80	0	51,363	0.00%
2023/08/17	11.1	43.24	6	42.73	43.60	5.1	51,423	0.01%
2023/08/16	20.1	43.86	0	0.00	43.75	20.1	51,756	0.04%
2023/08/15	2.1	45.16	1	45.35	45.45	1.1	51,372	0.00%
2023/08/14	0	0.00	1	44.95	45.00	-1	51,747	0.00%
2023/08/11	1	45.35	1	45.70	45.35	0	51,960	0.00%
2023/08/10	10	45.15	0	0.00	45.15	10	52,309	0.02%
2023/08/09	5	45.55	3	45.55	45.60	2	52,419	0.00%
2023/08/08	10.3	45.91	0	0.00	45.55	10.3	52,596	0.02%
2023/08/07	0.3	46.52	3	46.50	46.40	-2.7	52,111	-0.01%
2023/08/04	9	46.39	0	0.00	46.50	9	52,100	0.02%
2023/08/02	0	0.00	30.1	47.25	46.65	-30.1	51,910	-0.06%
2023/08/01	0	0.00	4	46.95	47.00	-4	51,793	-0.01%
2023/07/31	9	46.98	10.2	47.00	47.00	-1.2	51,742	0.00%
2023/07/28	0	0.00	3	47.10	47.05	-3	51,299	-0.01%
2023/07/27	0	0.00	8	46.35	46.15	-8	50,951	-0.02%
2023/07/26	3	45.37	0	0.00	45.10	3	50,457	0.01%
2023/07/25	6	45.62	4	45.58	45.65	2	50,792	0.00%
2023/07/24	13	45.13	5	45.50	45.05	8	51,237	0.02%
2023/07/21	16	44.86	1	45.25	45.20	15	51,512	0.03%
2023/07/20	38.6	46.31	0	0.00	46.10	38.6	50,891	0.08%
2023/07/19	12	47.68	0	0.00	47.50	12	50,217	0.02%
2023/07/18	0	0.00	1	48.60	48.20	-1	50,068	0.00%
2023/07/17	0	0.00	2	48.65	48.45	-2	50,269	0.00%
2023/07/14	5	48.32	4	48.39	48.25	1	50,198	0.00%
2023/07/13	9.5	47.77	4	47.73	47.50	5.5	49,948	0.01%
2023/07/12	18	47.78	0	0.00	47.75	18	49,589	0.04%
2023/07/11	5	48.28	0	0.00	48.50	5	49,285	0.01%
2023/07/10	6	48.33	0	0.00	48.10	6	49,409	0.01%
2023/07/07	3	48.60	0	0.00	48.35	3	49,440	0.01%
2023/07/06	2	48.18	0.5	48.45	48.15	1.5	49,485	0.00%
2023/07/05	7	48.64	1	48.95	48.35	6	49,102	0.01%
2023/07/04	1.1	48.62	6	48.58	48.80	-4.9	48,930	-0.01%
2023/07/03	15.5	48.38	1	48.95	48.25	14.5	48,882	0.03%
2023/06/30	14	48.20	1	48.55	48.50	13	48,650	0.03%
2023/06/29	5	48.68	0	0.00	48.50	5	48,579	0.01%
2023/06/28	7	49.34	2	49.35	49.10	5	48,786	0.01%
2023/06/27	41	49.64	0	0.00	49.05	41	49,055	0.08%
2023/06/26	12	53.31	0	0.00	53.30	12	47,546	0.03%
2023/06/21	1	53.40	6	53.27	53.90	-5	46,775	-0.01%
2023/06/20	6	53.70	2.2	53.74	53.70	3.8	46,307	0.01%
2023/06/19	6	54.00	25	53.78	53.80	-19	46,071	-0.04%
2023/06/16	1	53.60	5	53.92	54.50	-4	46,110	-0.01%
2023/06/15	6	54.02	36.5	54.29	54.50	-30.5	45,776	-0.07%
2023/06/14	0	0.00	2	53.45	53.50	-2	46,053	0.00%
2023/06/13	0	0.00	26.8	53.17	53.20	-26.8	45,842	-0.06%
2023/06/12	0	0.00	3	52.37	52.60	-3	45,704	-0.01%
2023/06/09	1	52.00	49	51.98	52.30	-48	46,070	-0.10%
2023/06/08	1	51.50	0	0.00	51.50	1	46,038	0.00%
2023/06/07	0	0.00	2.1	51.45	51.30	-2.1	46,155	0.00%
2023/06/06	10	50.45	10	50.50	50.50	0	47,160	0.00%
2023/06/05	11	51.00	0	0.00	50.90	11	47,397	0.02%
2023/06/02	2	51.20	3	51.20	51.40	-1	47,651	0.00%
2023/06/01	2.1	50.46	1	50.60	50.80	1.1	47,768	0.00%
2023/05/31	2	51.50	6	51.35	51.80	-4	47,455	-0.01%
2023/05/30	1	51.20	3	51.67	51.60	-2	46,410	0.00%
2023/05/29	2	52.39	31	51.78	51.20	-29	47,045	-0.06%
2023/05/26	6.1	50.10	8.1	50.30	50.40	-2.1	46,757	0.00%
2023/05/25	9	48.96	0	0.00	48.90	9	45,807	0.02%
2023/05/24	1	48.80	10	48.92	49.15	-9	45,945	-0.02%
2023/05/23	5	48.90	2	49.00	48.90	3	45,974	0.01%
2023/05/22	6	48.74	0	0.00	48.90	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	49.80	2	50.20	50.20	-1	45,500	0.00%
2023/05/17	7	48.86	1	49.20	49.25	6	45,719	0.01%
2023/05/16	2	48.90	2	48.83	48.80	0	45,591	0.00%
2023/05/15	4	48.10	2	48.05	48.10	2	45,954	0.00%
2023/05/12	0	0.00	2	49.45	48.70	-2	46,241	0.00%
2023/05/11	0	0.00	2	49.45	49.20	-2	46,538	0.00%
2023/05/10	1	49.45	0	0.00	49.45	1	47,649	0.00%
2023/05/05	1	49.50	0	0.00	49.60	1	49,380	0.00%
2023/05/04	1	49.60	0	0.00	49.65	1	50,924	0.00%
2023/05/03	0	0.00	12.1	49.64	49.95	-12.1	52,390	-0.02%
2023/05/02	0	0.00	2	49.75	49.85	-2	54,196	0.00%
2023/04/28	7	49.58	4	49.39	49.10	3	58,002	0.01%
2023/04/27	1	48.90	0	0.00	48.85	1	59,081	0.00%
2023/04/26	12	48.00	10.1	48.20	48.40	1.9	59,163	0.00%
2023/04/25	15	48.73	2	49.70	48.50	13	59,177	0.02%
2023/04/24	4	49.60	0.5	49.67	49.60	3.5	59,153	0.01%
2023/04/21	2	50.25	2	51.05	50.10	0	59,515	0.00%
2023/04/20	5.3	50.94	0	0.00	50.70	5.3	60,371	0.01%
2023/04/19	3.2	51.36	0	0.00	51.20	3.2	61,721	0.01%
2023/04/18	5	52.08	0	0.00	52.10	5	61,911	0.01%
2023/04/17	0	0.00	2	51.80	52.00	-2	61,725	0.00%
2023/04/14	1	51.30	0	0.00	51.30	1	61,602	0.00%
2023/04/13	1	51.50	1	51.60	51.60	0	61,446	0.00%
2023/04/12	1	51.80	0	0.00	52.10	1	61,319	0.00%
2023/04/11	3.3	51.53	5	51.60	51.60	-1.7	61,273	0.00%
2023/04/10	0	0.00	5	52.30	52.10	-5	61,424	-0.01%
2023/04/07	3	52.80	3	52.40	52.40	0	61,520	0.00%
2023/03/31	3	52.70	4	52.83	52.90	-1	61,721	0.00%
2023/03/30	8	52.00	5	52.12	52.10	3	61,947	0.00%
2023/03/29	6.2	51.63	0	0.00	51.50	6.2	62,236	0.01%
2023/03/28	5	52.34	3	52.23	52.20	2	62,542	0.00%
2023/03/27	3	52.80	0	0.00	53.00	3	63,106	0.00%
2023/03/24	0	53.10	6	53.02	53.10	-6	64,133	-0.01%
2023/03/23	1	52.70	2	53.25	53.30	-1	64,055	0.00%
2023/03/22	2.1	53.10	22	53.34	53.50	-19.9	63,972	-0.03%
2023/03/21	1	52.80	0	0.00	52.80	1	64,010	0.00%
2023/03/20	1	52.90	4	53.53	53.20	-3	63,684	0.00%
2023/03/17	153	52.60	2	53.05	53.20	151	63,549	0.24%	大買/鉅額交易
2023/03/16	0	0.00	9	51.82	52.00	-9	63,275	-0.01%
2023/03/15	0	0.00	1	52.20	51.70	-1	63,887	0.00%
2023/03/14	2	51.10	0	0.00	50.70	2	63,660	0.00%
2023/03/13	1	51.70	4	52.20	52.50	-3	63,199	0.00%
2023/03/10	1	52.00	5	52.04	52.00	-4	63,256	-0.01%
2023/03/09	1.3	52.60	51	52.71	52.50	-49.8	63,730	-0.08%
2023/03/08	0	0.00	2	51.90	52.10	-2	63,064	0.00%
2023/03/07	2	51.45	1.5	51.73	51.60	0.5	63,213	0.00%
2023/03/06	0	0.00	3.3	51.89	51.90	-3.3	63,796	-0.01%
2023/03/03	0	0.00	7	51.51	51.30	-7	63,470	-0.01%
2023/03/01	12	50.40	16	51.17	51.30	-4	63,593	-0.01%
2023/02/24	6	50.19	2	50.65	49.95	4	63,125	0.01%
2023/02/23	8	50.16	1	50.40	50.20	7	62,749	0.01%
2023/02/22	10.4	49.56	0	0.00	49.55	10.4	62,829	0.02%
2023/02/21	1	50.50	1	50.30	50.60	0	63,543	0.00%
2023/02/20	1	50.40	0	0.00	50.50	1	65,229	0.00%
2023/02/17	0	0.00	1.2	49.89	50.00	-1.2	67,684	0.00%
2023/02/16	1	50.30	3.1	50.10	50.10	-2.1	69,167	0.00%
2023/02/15	0	0.00	3	50.23	49.90	-3	71,420	0.00%
2023/02/14	1	50.20	17	50.58	50.40	-16	71,578	-0.02%
2023/02/13	22	49.30	1	49.75	49.75	21	72,621	0.03%
2023/02/10	1	50.90	14	50.99	50.80	-13	72,705	-0.02%
2023/02/09	0.5	50.40	9	50.46	50.50	-8.5	72,930	-0.01%
2023/02/08	0	0.00	9	50.34	50.50	-9	72,529	-0.01%
2023/02/07	3	48.97	21	48.52	49.15	-18	71,599	-0.03%
2023/02/06	3.2	49.42	9	49.46	49.05	-5.8	71,350	-0.01%
2023/02/03	22	50.12	14	50.05	50.10	8	70,869	0.01%
2023/02/02	0	0.00	21.3	50.19	50.40	-21.3	70,674	-0.03%
2023/02/01	5	49.27	34	49.30	49.25	-29	69,674	-0.04%
2023/01/31	1	48.00	10	48.51	48.80	-9	69,277	-0.01%
2023/01/30	2	48.45	200	48.49	48.80	-198	68,718	-0.29%	大賣/鉅額交易
2023/01/17	1	45.90	41	45.76	45.95	-40	65,912	-0.06%
2023/01/16	4	44.94	1	45.05	44.90	3	65,567	0.00%
2023/01/13	0	0.00	18	45.66	45.40	-18	65,969	-0.03%
2023/01/12	1	45.10	337	45.20	45.15	-336	66,748	-0.50%	大賣/鉅額交易
2023/01/11	1	45.35	9	45.31	45.15	-8	66,958	-0.01%
2023/01/10	9	44.65	10	44.91	45.00	-1	66,886	0.00%
2023/01/09	12	44.07	45.5	44.15	44.50	-33.5	66,611	-0.05%
2023/01/06	3	41.85	24	42.13	42.40	-21	66,566	-0.03%
2023/01/04	3	41.33	1	41.25	41.05	2	67,740	0.00%
2023/01/03	0.3	40.45	1	41.40	41.40	-0.7	68,970	0.00%
2022/12/30	12	40.96	0	0.00	40.70	12	69,173	0.02%
2022/12/29	15	40.75	1	40.95	40.75	14	69,611	0.02%
2022/12/28	5	40.92	0	0.00	40.80	5	70,633	0.01%
2022/12/26	1	42.00	0	0.00	41.90	1	71,628	0.00%
2022/12/23	18	41.88	10	41.95	41.95	8	72,605	0.01%
2022/12/22	1	42.80	8	42.81	42.85	-7	72,816	-0.01%
2022/12/21	1	42.15	1	42.30	42.00	0	73,160	0.00%
2022/12/20	21	42.36	6	41.89	41.85	15	72,984	0.02%
2022/12/19	17	43.13	5	43.15	42.95	12	72,774	0.02%
2022/12/16	51	43.02	11	43.71	44.30	40	72,147	0.06%
2022/12/15	0	0.00	3	44.13	44.25	-3	71,487	0.00%
2022/12/14	1	44.05	12	44.13	44.45	-11	71,689	-0.02%
2022/12/13	1	43.80	4	43.98	43.80	-3	71,500	0.00%
2022/12/12	0.6	43.50	3	43.32	43.50	-2.4	71,117	0.00%
2022/12/09	44	43.15	47	43.70	43.50	-3	71,659	0.00%
2022/12/08	19.3	42.67	1	42.70	42.50	18.3	71,457	0.03%
2022/12/07	6	44.02	1	44.70	43.65	5	71,083	0.01%
2022/12/06	1.1	45.21	15	45.05	44.50	-13.9	70,474	-0.02%
2022/12/05	0	0.00	2	45.80	45.40	-2	70,948	0.00%
2022/12/02	1	45.20	201	45.15	45.50	-200	71,065	-0.28%	大賣/鉅額交易
2022/12/01	4	46.24	13	45.75	45.60	-9	71,111	-0.01%
2022/11/30	11	44.35	341	44.75	45.80	-330	70,516	-0.47%	大賣/鉅額交易
2022/11/29	292	44.59	3	44.08	44.65	289	70,966	0.41%	大買/鉅額交易
2022/11/28	56	44.55	5	44.60	44.40	51	70,825	0.07%
2022/11/25	0	0.00	1	45.95	45.80	-1	70,190	0.00%
2022/11/24	7	45.88	10	46.09	46.20	-3	70,411	0.00%
2022/11/23	2	46.35	42	46.30	46.10	-40	70,364	-0.06%
2022/11/22	4	45.95	14	45.99	46.10	-10	70,899	-0.01%
2022/11/21	2	45.70	5	45.74	45.65	-3	70,507	0.00%
2022/11/18	8	45.96	7	45.97	45.60	1	70,432	0.00%
2022/11/17	17	44.52	18.3	44.85	45.60	-1.2	69,792	0.00%
2022/11/16	67	45.38	84	45.30	45.25	-17	69,233	-0.02%
2022/11/15	24	46.38	61	46.30	46.60	-37	67,956	-0.05%
2022/11/14	4	44.64	35	44.67	44.90	-31	65,288	-0.05%
2022/11/11	4	44.27	69.3	44.41	44.00	-65.3	63,764	-0.10%
2022/11/10	0	0.00	17	41.44	41.65	-17	61,345	-0.03%
2022/11/09	0.1	41.25	50.5	41.02	41.45	-50.5	61,188	-0.08%
2022/11/08	2	40.20	9	40.03	40.15	-7	60,949	-0.01%
2022/11/07	1	39.70	18	39.96	40.05	-17	61,076	-0.03%
2022/11/04	3	38.75	3	39.00	38.90	0	61,185	0.00%
2022/11/03	1	38.80	0	0.00	39.00	1	61,675	0.00%
2022/11/02	2	39.40	13	39.29	39.35	-11	62,032	-0.02%
2022/11/01	0	0.00	3	39.08	39.05	-3	62,539	0.00%
2022/10/31	1	39.05	0.5	39.05	39.10	0.5	64,566	0.00%
2022/10/28	11	38.33	0	0.00	38.30	11	64,934	0.02%
2022/10/27	0	0.00	15.4	38.82	39.25	-15.4	64,783	-0.02%
2022/10/26	19	38.26	2	38.20	38.10	17	64,467	0.03%
2022/10/25	1	39.95	2	39.83	39.45	-1	63,463	0.00%
2022/10/24	8	40.04	13	40.48	39.40	-5	63,758	-0.01%
2022/10/21	14	39.38	12	39.32	39.05	2	64,517	0.00%
2022/10/20	0	0.00	18	38.89	39.50	-18	64,802	-0.03%
2022/10/19	0	0.00	1	38.60	38.20	-1	65,570	0.00%
2022/10/18	2	38.33	3	38.20	38.25	-1	66,109	0.00%
2022/10/17	5	37.66	17	37.74	37.75	-12	66,884	-0.02%
2022/10/14	3	38.27	34	38.30	38.70	-31	67,924	-0.05%
2022/10/13	5	36.88	19	36.63	36.40	-14	67,231	-0.02%
2022/10/12	19	36.01	22	36.23	36.70	-3	66,889	0.00%
2022/10/11	46	35.73	2	36.20	35.40	44	67,061	0.07%
2022/10/07	30	38.24	24	38.15	38.05	6	66,992	0.01%
2022/10/06	8	38.85	11	38.62	38.95	-3	67,981	0.00%
2022/10/05	36	38.62	25	38.70	38.30	11	68,905	0.02%
2022/10/04	0	0.00	58	37.27	37.70	-58	69,360	-0.08%
2022/10/03	20	35.59	22	35.33	35.35	-2	69,391	0.00%
2022/09/30	16	35.32	33	35.60	35.75	-17	70,286	-0.02%
2022/09/29	33	36.90	59	36.55	36.55	-26	71,755	-0.04%
2022/09/28	10	36.70	15	37.24	36.20	-5	72,673	-0.01%
2022/09/27	1	37.20	34.8	37.10	37.30	-33.8	72,864	-0.05%
2022/09/26	6	37.15	7	37.06	36.85	-1	73,987	0.00%
2022/09/23	3	38.37	1	38.80	38.30	2	75,116	0.00%
2022/09/22	16	38.80	5	38.75	38.75	11	76,345	0.01%
2022/09/21	28	39.56	1	39.85	39.60	27	76,558	0.04%
2022/09/20	0.1	40.00	12	40.00	40.15	-12	76,660	-0.02%
2022/09/19	2	39.85	2	40.00	39.95	0	77,520	0.00%
2022/09/16	2	40.05	1	40.10	39.95	1	78,625	0.00%
2022/09/15	1	40.65	4	40.48	40.40	-3	81,067	0.00%
2022/09/14	11	40.01	2	39.90	40.15	9	83,675	0.01%
2022/09/13	1	40.65	27	40.71	40.75	-26	84,943	-0.03%
2022/09/12	3	40.43	13	40.77	40.15	-10	86,336	-0.01%
2022/09/08	12	39.36	1	39.40	39.30	11	87,719	0.01%
2022/09/07	23	39.66	1	39.25	39.20	22	88,067	0.02%
2022/09/06	6	39.95	0	0.00	39.95	6	88,113	0.01%
2022/09/05	7	39.64	1	39.85	39.80	6	88,579	0.01%
2022/09/02	1	40.60	0	0.00	40.50	1	88,449	0.00%
2022/09/01	11	40.37	0	0.00	40.45	11	88,335	0.01%
2022/08/31	2	40.30	32	40.52	41.10	-30	88,321	-0.03%
2022/08/30	2	40.18	1	40.80	40.40	1	88,719	0.00%
2022/08/29	46	39.96	9	39.76	39.95	37	89,126	0.04%
2022/08/26	11.6	41.83	2	41.90	41.30	9.6	89,332	0.01%
2022/08/25	6	41.18	6	41.60	41.40	0	89,453	0.00%
2022/08/24	6	41.01	0	0.00	40.90	6	89,728	0.01%
2022/08/23	10	40.93	3	40.95	40.80	7	90,635	0.01%
2022/08/22	5	42.04	1	41.90	41.85	4	90,560	0.00%
2022/08/19	3	42.87	0	0.00	43.00	3	90,409	0.00%
2022/08/18	2	42.28	0	0.00	42.50	2	90,486	0.00%
2022/08/17	4	42.81	0	0.00	42.85	4	90,822	0.00%
2022/08/16	14.5	43.10	5	43.11	43.05	9.5	91,227	0.01%
2022/08/15	1	43.25	16	43.40	43.50	-15	91,178	-0.02%
2022/08/12	12	42.35	6	42.35	42.35	6	90,654	0.01%
2022/08/11	6	41.65	13	41.60	41.70	-7	90,916	-0.01%
2022/08/10	4	40.20	0.5	40.35	40.30	3.5	91,136	0.00%
2022/08/09	16	40.63	15	40.73	41.05	1	91,634	0.00%
2022/08/08	19	41.13	23	41.18	41.05	-4	92,554	0.00%
2022/08/05	4	41.78	46	41.60	42.15	-42	92,613	-0.05%
2022/08/04	18	40.01	11	39.90	40.00	7	91,184	0.01%
2022/08/03	6	39.08	0	0.00	39.30	6	91,270	0.01%
2022/08/02	2	39.15	0	0.00	39.10	2	91,943	0.00%
2022/08/01	1	40.20	0	0.00	40.30	1	91,812	0.00%
2022/07/29	8	39.94	19	39.96	40.15	-11	92,473	-0.01%
2022/07/28	9	39.39	16	40.05	38.80	-7	92,385	-0.01%
2022/07/27	9	38.81	6	39.38	39.45	3	90,963	0.00%
2022/07/26	85	39.38	31	38.65	38.60	54	90,552	0.06%
2022/07/25	37	40.64	22	40.55	40.50	15	90,980	0.02%
2022/07/22	11.1	42.63	8	42.53	42.45	3.1	93,192	0.00%
2022/07/21	6	41.62	31.1	41.98	42.80	-25.1	93,101	-0.03%
2022/07/20	10	40.92	10	40.81	40.75	0	91,669	0.00%
2022/07/19	8	39.94	15	39.94	39.90	-7	92,241	-0.01%
2022/07/18	23.3	40.12	8	39.99	40.00	15.3	92,149	0.02%
2022/07/15	9	38.94	16	39.04	38.95	-7	91,532	-0.01%
2022/07/14	8	38.02	15	38.17	38.80	-7	91,037	-0.01%
2022/07/13	15	38.32	17	38.31	38.05	-2	90,434	0.00%
2022/07/12	17	37.42	49	37.01	36.75	-32	89,725	-0.04%
2022/07/11	25	38.83	7	38.77	38.60	18	89,168	0.02%
2022/07/08	12	40.24	2	40.40	39.70	10	88,916	0.01%
2022/07/07	10	38.99	19	39.25	39.85	-9	88,585	-0.01%
2022/07/06	4	37.99	12	37.80	37.15	-8	88,243	-0.01%
2022/07/05	18	38.59	9	39.09	38.90	9	89,430	0.01%
2022/07/04	7.1	37.93	6	38.02	38.15	1.1	89,550	0.00%
2022/07/01	16	38.93	14	38.94	38.05	2	89,547	0.00%
2022/06/30	52	39.85	23	39.30	39.15	29	89,460	0.03%
2022/06/29	36	40.91	22	41.01	40.90	14	88,865	0.02%
2022/06/28	3	42.30	31	42.69	41.85	-28	88,530	-0.03%
2022/06/27	43	42.59	6	42.75	42.90	37	88,711	0.04%
2022/06/24	24	42.07	2	42.25	41.60	22	87,878	0.03%
2022/06/23	84.1	42.25	69	42.53	42.00	15.1	86,915	0.02%
2022/06/22	56.1	45.26	10	45.45	44.10	46.1	84,205	0.05%
2022/06/21	14	48.35	29	48.50	49.30	-15	81,708	-0.02%
2022/06/20	54	48.38	21	48.39	48.05	33	80,592	0.04%
2022/06/17	36.5	47.58	13	47.42	47.65	23.5	79,352	0.03%
2022/06/16	7	50.51	1	50.20	49.10	6	77,670	0.01%
2022/06/15	6	50.02	6	50.10	49.65	0	77,684	0.00%
2022/06/14	12	49.30	0	0.00	49.60	12	78,463	0.02%
2022/06/13	6.7	50.01	16	50.01	50.00	-9.3	78,730	-0.01%
2022/06/09	10	52.20	7.1	52.00	51.80	2.9	79,621	0.00%
2022/06/08	15	52.29	13	52.35	52.40	2	79,745	0.00%
2022/06/07	6	51.60	4	51.80	51.70	2	80,178	0.00%
2022/06/06	2.4	51.78	18	51.47	52.00	-15.6	80,800	-0.02%
2022/06/02	4	50.70	10	50.70	50.70	-6	82,277	-0.01%
2022/06/01	0	0.00	10	51.20	51.20	-10	83,240	-0.01%
2022/05/31	0	0.00	19	50.98	51.40	-19	83,107	-0.02%
2022/05/30	2	50.85	5	50.88	51.00	-3	82,373	0.00%
2022/05/27	6	50.00	7.3	50.09	50.20	-1.3	82,395	0.00%
2022/05/26	21	49.82	2	49.68	49.40	19	83,611	0.02%
2022/05/25	24	49.23	6	48.93	49.35	18	84,752	0.02%
2022/05/24	18	49.69	29	49.12	49.00	-11	85,590	-0.01%
2022/05/23	3.4	50.71	37	50.61	50.30	-33.6	85,351	-0.04%
2022/05/20	1	50.80	12	50.85	50.70	-11	86,363	-0.01%
2022/05/19	9	49.94	2	50.40	50.80	7	86,734	0.01%
2022/05/18	15	50.96	21	51.12	50.90	-6	86,647	-0.01%
2022/05/17	3	50.12	7	50.20	50.10	-4	86,184	0.00%
2022/05/16	11.5	49.86	34.2	49.85	49.45	-22.7	86,198	-0.03%
2022/05/13	7	48.73	13	48.83	48.85	-6	85,992	-0.01%
2022/05/12	35	48.36	22	47.90	47.80	13	87,419	0.01%
2022/05/11	10	48.55	31	48.70	48.65	-21	87,657	-0.02%
2022/05/10	15	47.66	11	48.48	48.90	4	88,248	0.00%
2022/05/09	25.2	48.27	54	48.22	47.90	-28.8	88,567	-0.03%
2022/05/06	6	48.21	14	47.98	48.55	-8	89,932	-0.01%
2022/05/05	83	49.26	52	49.16	49.10	31	93,602	0.03%
2022/05/04	3	47.63	5	47.87	48.30	-2	98,533	0.00%
2022/05/03	14.1	47.64	12	47.55	47.25	2.1	99,622	0.00%
2022/04/29	29	48.36	23	48.45	47.80	6	99,961	0.01%
2022/04/28	29	48.03	26	47.55	48.50	3	98,239	0.00%
2022/04/27	23.1	43.98	8.4	43.99	44.40	14.7	95,338	0.02%
2022/04/26	12	45.54	6	45.75	45.75	6	94,848	0.01%
2022/04/25	41.2	45.62	16	45.45	45.50	25.2	95,604	0.03%
2022/04/22	6.2	47.49	0	0.00	47.65	6.2	96,363	0.01%
2022/04/21	1	47.75	5	47.95	48.05	-4	97,160	0.00%
2022/04/20	3	47.23	5	47.51	47.65	-2	98,134	0.00%
2022/04/19	4	46.73	0	0.00	46.65	4	98,307	0.00%
2022/04/18	19.1	46.30	27	46.26	46.20	-7.9	97,878	-0.01%
2022/04/15	27.2	47.19	5	47.10	47.05	22.2	98,290	0.02%
2022/04/14	7	48.84	3	48.40	48.25	4	98,468	0.00%
2022/04/13	9.5	48.16	5	48.55	48.50	4.5	98,752	0.00%
2022/04/12	52.2	47.26	17.7	47.20	47.30	34.5	98,609	0.04%
2022/04/11	70	48.58	22	48.24	48.20	48	98,012	0.05%
2022/04/08	10	50.14	1	50.00	50.00	9	97,134	0.01%
2022/04/07	45.1	50.34	0	0.00	50.00	45.1	96,408	0.05%
2022/04/06	32.1	51.14	12	51.15	51.10	20.1	95,398	0.02%
2022/04/01	102	52.56	7	52.84	52.90	95	94,556	0.10%	大買/
2022/03/31	11	53.97	135	53.91	54.00	-124	93,922	-0.13%	大賣/鉅額交易
2022/03/30	2	54.20	7	54.26	54.50	-5	94,372	-0.01%
2022/03/29	18	53.56	9	53.71	53.70	9	94,424	0.01%
2022/03/28	7.1	53.39	11	53.18	53.60	-3.9	95,144	0.00%
2022/03/25	74.3	53.02	6	53.47	53.30	68.3	95,747	0.07%
2022/03/24	46.2	53.01	0	0.00	53.20	46.2	96,111	0.05%
2022/03/23	15	53.66	1	53.90	53.80	14	96,730	0.01%
2022/03/22	4.3	53.10	5	53.40	53.50	-0.8	97,970	0.00%
2022/03/21	9	53.14	7	53.30	53.50	2	98,729	0.00%
2022/03/18	2	52.60	1	52.60	52.80	1	99,612	0.00%
2022/03/17	1	52.40	13	52.42	52.60	-12	100,265	-0.01%
2022/03/16	9.1	50.60	8	50.30	50.80	1.1	100,993	0.00%
2022/03/15	16.2	50.72	4	50.80	50.40	12.2	104,354	0.01%
2022/03/14	8	51.99	1	52.20	52.50	7	104,810	0.01%
2022/03/11	1.1	52.42	9	52.56	52.50	-8	106,404	-0.01%
2022/03/10	43.1	53.01	12	53.12	52.80	31.1	107,873	0.03%
2022/03/09	12	51.28	57	50.84	51.80	-45	109,326	-0.04%
2022/03/08	28.6	50.31	21	50.13	49.70	7.6	112,854	0.01%
2022/03/07	27.2	51.74	24	51.76	51.60	3.2	114,389	0.00%
2022/03/04	3	53.53	1	53.30	53.40	2	117,232	0.00%
2022/03/03	2	54.10	6	54.22	54.20	-4	118,331	0.00%
2022/03/02	20	53.34	29	53.75	53.60	-9	120,587	-0.01%
2022/03/01	40	53.86	21	53.84	54.10	19	120,752	0.02%
2022/02/25	15	52.50	7	52.29	52.10	8	120,352	0.01%
2022/02/24	20	52.36	36	51.94	51.80	-16	120,837	-0.01%
2022/02/23	14	53.43	29	53.17	53.60	-15	121,597	-0.01%
2022/02/22	15.5	52.83	27	52.87	52.80	-11.5	126,806	-0.01%
2022/02/21	7	53.43	7	53.96	53.80	0	126,322	0.00%
2022/02/18	7.2	53.62	3	53.80	53.70	4.2	126,895	0.00%
2022/02/17	4.2	54.56	4	54.68	54.40	0.2	126,777	0.00%
2022/02/16	8	54.49	9	54.60	54.10	-1	126,890	0.00%
2022/02/15	33	53.66	16	53.96	53.50	17	127,190	0.01%
2022/02/14	30	53.40	62	53.21	53.00	-32	127,322	-0.03%
2022/02/11	60	55.59	19	55.10	55.40	41	126,776	0.03%
2022/02/10	54.7	55.77	9	55.89	55.80	45.7	129,190	0.04%
2022/02/09	4	55.85	15	56.28	56.00	-11	130,748	-0.01%
2022/02/08	36	55.15	61	55.17	55.40	-25	132,126	-0.02%
2022/02/07	71.6	55.17	21	54.92	54.50	50.6	130,968	0.04%
2022/01/26	93.6	57.73	10	57.45	57.30	83.6	127,475	0.07%
2022/01/25	47	61.69	2.9	61.56	61.50	44.1	124,078	0.04%
2022/01/24	19	62.09	6	62.13	62.60	13	124,167	0.01%
2022/01/21	34	62.81	16.3	62.74	62.80	17.7	126,229	0.01%
2022/01/20	14.1	62.76	5	63.10	63.50	9.1	129,388	0.01%
2022/01/19	12	63.14	8	62.88	62.80	4	131,783	0.00%
2022/01/18	10	64.23	41	64.48	63.80	-31	133,513	-0.02%
2022/01/17	14	63.92	33	63.65	64.30	-19	133,934	-0.01%
2022/01/14	19	62.54	13	62.75	62.70	6	133,076	0.00%
2022/01/13	51	62.81	43	63.42	63.30	8	133,727	0.01%
2022/01/12	204	62.00	5	62.30	61.90	199	134,300	0.15%	大買/鉅額交易
2022/01/11	13	62.05	6	62.10	62.10	7	134,797	0.01%
2022/01/10	38.2	62.06	15	62.18	62.10	23.2	136,056	0.02%
2022/01/07	25	62.84	8	62.66	62.60	17	138,016	0.01%
2022/01/06	27	62.60	37	62.68	62.70	-10	138,342	-0.01%
2022/01/05	30	63.25	28	63.24	63.10	2	140,803	0.00%
2022/01/04	23	63.19	6	63.22	63.00	17	142,125	0.01%
2022/01/03	42.8	64.23	17	63.42	63.40	25.8	142,150	0.02%
2021/12/30	100	65.00	6.3	64.97	65.00	93.7	142,670	0.07%
2021/12/29	3.6	65.06	3	64.93	65.00	0.6	144,067	0.00%
2021/12/28	7	64.91	16	64.81	64.70	-9	146,351	-0.01%
2021/12/27	5	64.30	12	64.48	64.30	-7	147,205	0.00%
2021/12/24	12	64.47	17	64.30	64.30	-5	148,817	0.00%
2021/12/23	12	64.15	14	64.14	63.90	-2	149,574	0.00%
2021/12/22	4	63.45	10	63.76	63.70	-6	152,017	0.00%
2021/12/21	10	63.05	12	62.68	62.90	-2	151,982	0.00%
2021/12/20	17	62.25	5	62.24	62.20	12	152,255	0.01%
2021/12/17	12	62.38	8	62.36	62.30	4	153,319	0.00%
2021/12/16	18.2	63.62	14	63.41	63.00	4.2	153,838	0.00%
2021/12/15	10	62.84	3	63.20	62.70	7	154,296	0.00%
2021/12/14	29	62.10	10	62.20	62.40	19	155,547	0.01%
2021/12/13	21.8	63.24	18	63.09	62.80	3.8	156,171	0.00%
2021/12/10	32.5	62.98	19	63.34	63.50	13.5	156,163	0.01%
2021/12/09	119	64.95	49.3	64.44	64.00	69.8	156,279	0.04%	大買/
2021/12/08	40.5	67.15	28.3	67.10	66.50	12.3	154,290	0.01%
2021/12/07	40	66.67	58.5	66.59	66.50	-18.5	155,413	-0.01%
2021/12/06	26	67.11	21.4	67.55	67.30	4.6	157,496	0.00%
2021/12/03	17	67.78	33.1	67.90	68.30	-16.1	161,427	-0.01%
2021/12/02	54	67.44	92	67.39	66.70	-38	163,851	-0.02%
2021/12/01	79.7	66.17	59.3	65.57	67.00	20.4	168,400	0.01%
2021/11/30	47.5	64.46	33.2	64.83	63.70	14.4	174,492	0.01%
2021/11/29	11	62.20	67	61.21	62.40	-56	176,863	-0.03%
2021/11/26	65.5	63.00	46	63.77	62.50	19.5	179,329	0.01%
2021/11/25	116	62.89	12	62.99	63.00	104	179,305	0.06%	大買/鉅額交易
2021/11/24	31.1	62.87	3	62.90	63.10	28.1	181,593	0.02%
2021/11/23	57	63.31	69.3	63.57	63.20	-12.3	182,867	-0.01%
2021/11/22	110	65.28	4	65.00	64.70	106	184,922	0.06%	大買/鉅額交易
2021/11/19	23	65.00	69.2	65.04	65.10	-46.2	186,137	-0.02%
2021/11/18	16	63.18	7	63.40	63.10	9	182,947	0.00%
2021/11/17	7.3	63.01	74.5	63.59	63.60	-67.2	184,279	-0.04%
2021/11/16	9	63.30	354.2	63.60	63.00	-345.2	184,786	-0.19%	大賣/鉅額交易
2021/11/15	10	63.36	11	63.25	63.40	-1	186,481	0.00%
2021/11/12	16	62.91	20	63.32	62.60	-4	188,427	0.00%
2021/11/11	44.2	62.42	24	62.25	62.20	20.2	189,154	0.01%
2021/11/10	13	63.00	11	63.28	63.10	2	189,715	0.00%
2021/11/09	388	64.18	90.3	63.89	63.10	297.7	191,332	0.16%	大買/鉅額交易
2021/11/08	24	61.42	69.2	61.44	62.50	-45.2	190,271	-0.02%
2021/11/05	50	59.98	27	60.41	60.40	23	190,764	0.01%
2021/11/04	15.2	59.13	6	58.82	58.60	9.2	192,895	0.00%
2021/11/03	27	59.23	16	59.37	59.20	11	195,092	0.01%
2021/11/02	70.5	59.50	90	59.47	59.00	-19.5	199,333	-0.01%
2021/11/01	55	57.86	31	57.76	57.60	24	204,102	0.01%
2021/10/29	59.2	58.52	39.2	58.18	58.00	20	207,060	0.01%
2021/10/28	73	60.41	27	60.01	59.80	46	207,601	0.02%
2021/10/27	48	60.14	32	60.97	61.90	16	208,713	0.01%
2021/10/26	54	60.03	19	60.12	59.80	35	216,764	0.02%
2021/10/25	39	58.50	30	58.87	59.40	9	221,055	0.00%
2021/10/22	34	57.86	19	58.21	58.30	15	222,346	0.01%
2021/10/21	82	58.11	191	57.74	58.00	-109	222,596	-0.05%	大賣/鉅額交易
2021/10/20	12.1	59.54	9	59.18	58.70	3.1	222,697	0.00%
2021/10/19	22	59.09	4	59.50	59.60	18	223,659	0.01%
2021/10/18	16.3	59.15	11	59.13	58.40	5.3	225,815	0.00%
2021/10/15	17	59.39	19	59.32	59.10	-2	227,165	0.00%
2021/10/14	44	57.17	51	56.93	56.70	-7	225,464	0.00%
2021/10/13	80.1	56.95	28	56.75	56.40	52.1	225,859	0.02%
2021/10/12	177	58.86	49	58.75	58.50	128	226,298	0.06%	大買/鉅額交易
2021/10/08	32	61.98	2	61.40	61.10	30	226,624	0.01%
2021/10/07	15	62.12	10	61.37	62.50	5	226,702	0.00%
2021/10/06	55.1	60.02	57	60.06	59.90	-1.9	228,538	0.00%
2021/10/05	28.5	60.48	8	59.29	61.10	20.5	228,826	0.01%
2021/10/04	49	61.63	44	61.05	60.80	5	227,513	0.00%
2021/10/01	39	62.69	58.6	62.63	62.60	-19.6	226,925	-0.01%
2021/09/30	38	63.44	31	63.88	64.00	7	226,314	0.00%
2021/09/29	103.1	63.55	87	63.36	63.00	16.1	226,711	0.01%	大買/
2021/09/28	13	65.56	39	65.59	65.30	-26	227,442	-0.01%
2021/09/27	34	66.54	10	66.39	66.30	24	227,193	0.01%
2021/09/24	21	66.58	27	66.23	67.00	-6	227,197	0.00%
2021/09/23	69	65.62	6	65.67	65.20	63	226,613	0.03%
2021/09/22	51.2	63.93	28	64.36	64.60	23.2	226,395	0.01%
2021/09/17	50	65.84	45	66.41	65.60	5	224,836	0.00%
2021/09/16	62	66.50	410.8	66.07	66.20	-348.8	224,081	-0.16%	大賣/鉅額交易
2021/09/15	21.3	65.81	21	65.81	65.60	0.3	224,225	0.00%
2021/09/14	36.1	66.20	19	66.23	66.00	17.1	225,039	0.01%
2021/09/13	87	67.54	32.2	67.09	66.80	54.8	223,865	0.02%
2021/09/10	382.1	68.32	62	67.87	68.20	320.1	223,169	0.14%	大買/鉅額交易
2021/09/09	88	66.41	44	67.03	67.50	44	221,764	0.02%
2021/09/08	75.4	66.24	15	65.81	65.80	60.4	218,820	0.03%
2021/09/07	160.2	68.52	105	68.44	68.20	55.2	215,053	0.03%	大買/大賣/
2021/09/06	172.1	70.32	153.2	70.40	69.90	18.9	212,662	0.01%	大買/大賣/
2021/09/03	118	66.70	255.9	68.40	70.00	-137.9	204,593	-0.07%	大買/大賣/鉅額交易
2021/09/02	68	65.45	104.6	65.74	64.00	-36.5	195,999	-0.02%	大賣/
2021/09/01	51	63.52	129	64.04	64.10	-78	192,509	-0.04%	大賣/
2021/08/31	97	62.37	63	62.21	63.10	34	189,981	0.02%
2021/08/30	24	62.31	42	62.33	62.80	-18	190,031	-0.01%
2021/08/27	35.1	60.86	72.1	60.95	61.70	-37	190,944	-0.02%
2021/08/26	102	61.38	109.1	61.31	61.20	-7.1	194,441	0.00%	大買/大賣/
2021/08/25	29.2	59.82	75	60.04	60.00	-45.8	192,041	-0.02%
2021/08/24	31	59.18	34	58.97	58.40	-3	190,862	0.00%
2021/08/23	24	58.22	24	58.11	58.60	0	191,231	0.00%
2021/08/20	62	55.64	51	55.32	55.70	11	192,128	0.01%
2021/08/19	88.1	56.60	60	55.57	55.50	28.1	192,546	0.01%
2021/08/18	49	56.52	36	56.36	58.10	13	193,631	0.01%
2021/08/17	40	57.35	142	57.51	56.10	-102	196,851	-0.05%	大賣/鉅額交易
2021/08/16	30	57.22	17	57.17	57.10	13	196,980	0.01%
2021/08/13	74	58.77	35	58.80	57.60	39	197,048	0.02%
2021/08/12	665	60.33	1,727	60.03	60.10	-1,062	196,154	-0.54%	大買/大賣/鉅額交易
2021/08/11	1,268.1	60.41	124	59.83	59.90	1,144.1	196,919	0.58%	大買/大賣/鉅額交易
2021/08/10	132.1	60.48	1,789	60.30	59.80	-1,656.9	197,634	-0.84%	大買/大賣/鉅額交易
2021/08/09	57	61.64	62	62.09	61.90	-5	196,248	0.00%
2021/08/06	122	62.66	28	62.75	62.10	94	196,697	0.05%	大買/
2021/08/05	41	62.38	97.5	62.45	63.40	-56.5	196,315	-0.03%
2021/08/04	41	59.88	296	59.84	60.50	-255	194,189	-0.13%	大賣/鉅額交易
2021/08/03	38	58.17	79	58.73	59.40	-41	193,725	-0.02%
2021/08/02	364	58.16	74	58.16	57.50	290	191,338	0.15%	大買/鉅額交易
2021/07/30	1,861.1	56.83	205.8	57.57	57.80	1,655.3	188,495	0.88%	大買/大賣/鉅額交易
2021/07/29	62	54.33	170	54.35	54.60	-108	179,878	-0.06%	大賣/鉅額交易
2021/07/28	78	51.25	1	51.80	51.80	77	176,069	0.04%
2021/07/27	30	53.40	22	53.88	53.10	8	178,514	0.00%
2021/07/26	17	53.77	35.2	54.02	53.70	-18.2	181,917	-0.01%
2021/07/23	24	53.14	37.3	53.78	52.70	-13.3	187,218	-0.01%
2021/07/22	7	51.73	67	51.57	52.00	-60	188,632	-0.03%
2021/07/21	83.1	51.67	16	51.49	50.80	67.1	190,095	0.04%
2021/07/20	24	52.50	5	52.28	52.40	19	195,256	0.01%
2021/07/19	82	52.96	13	52.72	52.60	69	200,696	0.03%
2021/07/16	69.1	53.41	668	53.41	53.70	-598.9	203,949	-0.29%	大賣/鉅額交易
2021/07/15	76	54.79	28	54.90	55.10	48	201,826	0.02%
2021/07/14	14	54.57	15	54.39	54.00	-1	200,744	0.00%
2021/07/13	613.4	54.89	65	54.45	53.90	548.4	201,185	0.27%	大買/鉅額交易
2021/07/12	10	53.32	31	53.46	53.20	-21	201,242	-0.01%
2021/07/09	22	52.33	12.3	52.22	52.20	9.7	201,357	0.00%
2021/07/08	40	53.49	14	53.29	53.10	26	205,296	0.01%
2021/07/07	13	53.50	11	53.63	53.60	2	210,791	0.00%
2021/07/06	66	53.83	20	53.70	53.40	46	211,289	0.02%
2021/07/05	8	54.01	96.6	54.37	54.40	-88.6	212,427	-0.04%
2021/07/02	10	52.57	9.5	52.29	52.60	0.5	213,850	0.00%
2021/07/01	14	52.56	4	52.83	52.10	10	214,474	0.00%
2021/06/30	14	53.35	24.3	53.34	53.10	-10.3	214,764	0.00%
2021/06/29	24	53.18	25	53.43	53.00	-1	214,644	0.00%
2021/06/28	3	52.53	8	52.61	52.60	-5	215,960	0.00%
2021/06/25	14	53.66	20	53.59	52.90	-6	217,559	0.00%
2021/06/24	9	52.98	29	53.20	53.00	-20	218,122	-0.01%
2021/06/23	27	52.20	58	52.56	53.00	-31	219,329	-0.01%
2021/06/22	32	51.16	4	51.28	51.00	28	219,453	0.01%
2021/06/21	32	51.37	11	51.12	51.20	21	219,966	0.01%
2021/06/18	28	53.20	33	52.99	52.20	-5	220,846	0.00%
2021/06/17	9	52.67	17	52.70	53.30	-8	221,630	0.00%
2021/06/16	57	52.98	2	53.25	52.40	55	222,989	0.02%
2021/06/15	12	53.51	29	53.63	53.70	-17	223,236	-0.01%
2021/06/11	9	51.89	19	52.39	51.80	-10	222,026	0.00%
2021/06/10	8	51.50	30	51.17	51.50	-22	222,244	-0.01%
2021/06/09	92	51.16	8	51.45	50.70	84	221,925	0.04%
2021/06/08	36	52.54	17	52.44	52.20	19	221,461	0.01%
2021/06/07	26	52.47	9	52.39	52.30	17	223,670	0.01%
2021/06/04	79	53.36	44	53.25	53.00	35	223,801	0.02%
2021/06/03	27	53.49	96	54.07	55.00	-69	223,877	-0.03%
2021/06/02	23	51.95	14	52.04	52.00	9	221,041	0.00%
2021/06/01	98	53.27	120	52.72	52.20	-22	224,901	-0.01%	大賣/
2021/05/31	16	52.47	31.7	53.08	53.00	-15.7	228,735	-0.01%
2021/05/28	43	52.24	52	52.43	52.40	-9	230,090	0.00%
2021/05/27	77	50.59	17.7	50.97	50.60	59.3	229,204	0.03%
2021/05/26	85	52.08	37	52.15	51.30	48	229,354	0.02%
2021/05/25	31	51.20	96	51.67	51.90	-65	227,199	-0.03%
2021/05/24	22	48.02	27	48.24	48.70	-5	223,725	0.00%
2021/05/21	11	47.12	8	47.73	46.95	3	224,496	0.00%
2021/05/20	39	46.98	3	46.88	46.50	36	225,101	0.02%
2021/05/19	22	48.53	60	48.16	48.30	-38	225,450	-0.02%
2021/05/18	100	47.22	137	48.09	48.30	-37	226,715	-0.02%	大賣/
2021/05/17	95.9	45.46	171	44.32	43.95	-75.1	227,959	-0.03%	大賣/
2021/05/14	144	48.36	99	47.45	46.80	45	226,508	0.02%	大買/
2021/05/13	141.1	46.01	136	47.60	47.55	5	224,177	0.00%	大買/大賣/
2021/05/12	218	46.72	98	46.50	46.35	120	221,624	0.05%	大買/鉅額交易
2021/05/11	208	49.64	38	49.88	49.00	170	219,733	0.08%	大買/鉅額交易
2021/05/10	13	53.08	2.5	52.91	52.50	10.5	219,044	0.00%
2021/05/07	36.5	53.49	30	53.68	54.00	6.5	221,613	0.00%
2021/05/06	36	51.63	24	52.34	51.30	12	226,306	0.01%
2021/05/05	35	53.20	13.2	53.11	51.80	21.8	227,233	0.01%
2021/05/04	69.2	52.85	62	53.48	54.60	7.2	229,142	0.00%
2021/05/03	131.1	53.86	8	53.96	53.00	123.1	228,674	0.05%	大買/鉅額交易
2021/04/29	215	57.37	40	57.67	56.70	175	230,317	0.08%	大買/鉅額交易
2021/04/28	38.5	59.59	21.1	59.83	60.00	17.4	228,526	0.01%
2021/04/27	97.6	61.20	63	60.56	60.50	34.6	232,303	0.01%
2021/04/26	70	60.77	190.4	60.95	61.80	-120.4	236,109	-0.05%	大賣/鉅額交易
2021/04/23	51	56.45	157.1	56.84	57.00	-106.1	230,773	-0.05%	大賣/鉅額交易
2021/04/22	37.1	54.86	134.1	55.51	54.80	-97.1	228,997	-0.04%	大賣/
2021/04/21	8	53.78	20.4	53.58	53.40	-12.4	226,692	-0.01%
2021/04/20	27	53.92	9	54.03	54.10	18	228,949	0.01%
2021/04/19	18	54.31	30	54.93	54.60	-12	235,189	-0.01%
2021/04/16	34	54.49	63	54.67	54.00	-29	240,137	-0.01%
2021/04/15	30	52.67	69	52.69	53.10	-39	241,357	-0.02%
2021/04/14	197	52.99	100	52.19	52.70	97	241,522	0.04%	大買/
2021/04/13	81	54.77	192.8	55.69	54.40	-111.8	240,762	-0.05%	大賣/鉅額交易
2021/04/12	12	53.65	37.6	54.03	53.60	-25.6	237,050	-0.01%
2021/04/09	39	53.62	33.1	53.86	53.00	5.9	241,518	0.00%
2021/04/08	13	52.50	112	53.76	54.00	-99	243,006	-0.04%	大賣/
2021/04/07	23	51.27	56.1	51.11	51.50	-33.1	239,782	-0.01%
2021/04/06	56	50.99	84	51.00	50.70	-28	242,246	-0.01%
2021/04/01	13	50.42	9	50.66	50.50	4	244,090	0.00%
2021/03/31	9.9	50.44	39.7	50.60	50.20	-29.9	244,287	-0.01%
2021/03/30	6	49.85	67	50.19	50.60	-61	242,849	-0.03%
2021/03/29	20	49.95	69.5	50.58	49.35	-49.5	242,308	-0.02%
2021/03/26	21.7	49.70	62.9	49.82	49.75	-41.2	243,398	-0.02%
2021/03/25	16	47.76	58	48.12	48.65	-42	243,884	-0.02%
2021/03/24	25.6	47.53	10	47.59	47.15	15.6	245,038	0.01%
2021/03/23	31	48.91	65	48.91	48.50	-34	246,230	-0.01%
2021/03/22	71	47.06	65	47.15	48.20	6	247,475	0.00%
2021/03/19	52	46.16	145	46.11	46.05	-93	249,146	-0.04%	大賣/
2021/03/18	93.1	47.65	80	47.67	47.05	13.1	249,945	0.01%
2021/03/17	50	47.93	38.1	47.93	48.00	12	253,779	0.00%
2021/03/16	23.1	48.31	19	48.49	48.30	4.1	259,559	0.00%
2021/03/15	48	48.45	15	48.30	48.15	33	263,046	0.01%
2021/03/12	62	49.25	33	49.35	49.10	29	267,717	0.01%
2021/03/11	37	48.83	63	48.06	48.65	-26	273,563	-0.01%
2021/03/10	59	46.83	36	47.02	46.55	23	277,768	0.01%
2021/03/09	70.1	45.59	18	45.51	46.35	52.1	281,584	0.02%
2021/03/08	66	47.10	20	47.88	46.10	46	279,964	0.02%
2021/03/05	82.7	47.25	34	47.44	47.05	48.7	279,670	0.02%
2021/03/04	268.6	49.89	63	49.28	49.05	205.6	280,814	0.07%	大買/鉅額交易
2021/03/03	102	51.27	26	51.24	51.90	76	277,600	0.03%	大買/
2021/03/02	110.4	54.01	67	55.10	52.70	43.4	277,265	0.02%	大買/
2021/02/26	133.1	54.41	15	54.62	54.20	118.1	278,990	0.04%	大買/鉅額交易
2021/02/25	29.5	55.92	168	55.89	55.70	-138.5	285,862	-0.05%	大賣/鉅額交易
2021/02/24	77.1	55.34	19	56.13	54.70	58.1	287,486	0.02%
2021/02/23	201	54.99	55	55.32	55.80	146	288,251	0.05%	大買/鉅額交易
2021/02/22	76	57.24	22	57.80	56.80	54	286,113	0.02%
2021/02/19	32.1	57.45	43	57.67	57.20	-10.9	284,431	0.00%
2021/02/18	45	57.98	48	58.01	58.20	-3	283,948	0.00%
2021/02/17	15	56.82	86	57.28	57.60	-71	282,216	-0.03%
2021/02/05	43	52.40	80.1	52.62	52.90	-37.1	277,808	-0.01%
2021/02/04	26	51.62	37	52.22	51.90	-11	277,255	0.00%
2021/02/03	66.6	52.25	17	52.21	52.00	49.6	277,173	0.02%
2021/02/02	22	52.46	41	52.37	52.60	-19	277,054	-0.01%
2021/02/01	31	50.28	32	49.55	50.80	-1	276,313	0.00%
2021/01/29	94	51.58	35	51.16	50.00	59	274,763	0.02%
2021/01/28	119.1	51.50	52	51.91	51.20	67.1	273,768	0.02%	大買/
2021/01/27	58	55.03	52	54.91	54.80	6	271,490	0.00%
2021/01/26	98.8	55.49	63	54.97	54.80	35.8	270,399	0.01%
2021/01/25	131	57.05	20	57.09	57.20	111	269,975	0.04%	大買/鉅額交易
2021/01/22	33	55.34	70	55.94	56.50	-37	272,749	-0.01%
2021/01/21	51	53.04	396.4	53.29	54.00	-345.4	270,443	-0.13%	大賣/鉅額交易
2021/01/20	396	52.89	107.6	53.13	52.10	288.4	267,640	0.11%	大買/大賣/鉅額交易
2021/01/19	66	51.19	152.9	51.86	53.00	-86.9	262,034	-0.03%	大賣/
2021/01/18	25	48.06	23	48.50	49.65	2	255,978	0.00%
2021/01/15	83	49.73	39	49.22	48.75	44	259,578	0.02%
2021/01/14	26	50.00	39.3	50.32	49.90	-13.3	261,157	-0.01%
2021/01/13	52	49.76	57.5	50.08	50.00	-5.5	263,699	0.00%
2021/01/12	121.5	50.01	132.5	50.29	48.45	-11	261,069	0.00%	大買/大賣/
2021/01/11	14	49.04	151	49.65	50.00	-137	255,158	-0.05%	大賣/鉅額交易
2021/01/08	20	47.29	82.9	47.68	47.85	-62.9	251,534	-0.03%
2021/01/07	34	46.62	11	46.59	46.20	23	249,709	0.01%
2021/01/06	73	46.97	125	47.16	46.95	-52	251,363	-0.02%	大賣/
2021/01/05	37	45.15	58.9	45.44	46.35	-21.9	249,911	-0.01%
2021/01/04	118	44.95	49	45.24	45.55	69	252,392	0.03%	大買/
2020/12/31	115	47.83	89.9	46.45	47.15	25.1	256,407	0.01%	大買/
2020/12/30	37	47.88	46	48.16	48.30	-9	256,667	0.00%
2020/12/29	26.5	48.15	23	47.91	47.40	3.5	257,885	0.00%
2020/12/28	90	48.13	152.6	48.25	48.60	-62.6	258,927	-0.02%	大賣/
2020/12/25	8	47.00	7	47.21	46.75	1	262,346	0.00%
2020/12/24	18	46.55	17	46.75	46.55	1	269,780	0.00%
2020/12/23	21	46.21	115.2	46.47	46.10	-94.2	274,926	-0.03%	大賣/
2020/12/22	47	46.98	42	47.24	45.70	5	276,172	0.00%
2020/12/21	17	46.38	68.8	46.51	47.45	-51.8	277,199	-0.02%
2020/12/18	51	46.65	55	46.29	45.85	-4	276,257	0.00%
2020/12/17	13	45.45	17	45.33	46.05	-4	274,462	0.00%
2020/12/16	56.9	45.31	83.2	45.13	44.90	-26.3	273,317	-0.01%
2020/12/15	50	44.94	23	45.02	44.00	27	271,430	0.01%
2020/12/14	82	46.00	52	45.75	46.15	30	269,128	0.01%
2020/12/11	154	46.64	160.5	46.15	46.10	-6.5	270,358	0.00%	大買/大賣/
2020/12/10	199	47.80	138	47.25	47.30	61	270,192	0.02%	大買/大賣/
2020/12/09	107.3	49.57	79.5	49.87	49.90	27.8	264,897	0.01%	大買/
2020/12/08	110	50.49	49.9	50.18	50.90	60.1	260,861	0.02%	大買/
2020/12/07	173.3	49.76	173.1	49.69	50.00	0.2	256,889	0.00%	大買/大賣/
2020/12/04	73	45.96	59.5	46.50	47.60	13.5	251,449	0.01%
2020/12/03	93	43.35	79	43.20	43.30	14	248,519	0.01%
2020/12/02	46	41.63	16	41.80	41.45	30	243,137	0.01%
2020/12/01	118	41.46	19	41.09	41.55	99	241,576	0.04%	大買/
2020/11/30	42	41.44	20	41.03	40.50	22	239,844	0.01%
2020/11/27	36	39.40	34	39.42	39.15	2	233,880	0.00%
2020/11/26	48	38.40	31	38.86	39.50	17	231,988	0.01%
2020/11/25	40	38.66	39.4	38.68	38.45	0.6	229,735	0.00%
2020/11/24	69	38.60	75	38.55	38.15	-6	226,439	0.00%
2020/11/23	11	36.10	65.7	35.92	36.35	-54.7	218,043	-0.03%
2020/11/20	0	0.00	65.3	32.82	33.05	-65.3	215,778	-0.03%
2020/11/19	23.2	32.06	11	32.24	32.10	12.2	213,792	0.01%
2020/11/18	2	32.25	11	32.40	32.35	-9	214,498	0.00%
2020/11/17	51	32.47	51	32.49	32.15	0	215,791	0.00%
2020/11/16	16	32.16	68	32.03	32.20	-52	216,462	-0.02%
2020/11/13	40	31.11	26	31.21	31.30	14	215,302	0.01%
2020/11/12	34	31.36	5	31.41	31.10	29	216,126	0.01%
2020/11/11	4	31.20	5	31.14	31.00	-1	216,593	0.00%
2020/11/10	35	31.27	7	31.79	31.00	28	217,094	0.01%
2020/11/09	7	31.31	31.3	31.61	31.80	-24.3	216,899	-0.01%
2020/11/06	30	30.43	18	30.67	30.50	12	217,077	0.01%
2020/11/05	60	30.56	36	30.64	30.55	24	217,005	0.01%
2020/11/04	43	30.78	54	30.83	31.65	-11	216,595	-0.01%
2020/11/03	49.1	30.04	39	30.06	29.80	10.1	216,920	0.00%
2020/11/02	62	30.14	71	30.35	29.65	-9	220,328	0.00%
2020/10/30	90	31.57	103	31.07	30.70	-13	219,943	-0.01%	大賣/
2020/10/29	24	32.52	17	33.05	32.95	7	217,143	0.00%
2020/10/28	77	33.07	55	32.92	32.65	22	218,541	0.01%
2020/10/27	11	32.62	13	32.95	33.50	-2	217,825	0.00%
2020/10/26	25.5	33.10	15.3	33.17	33.00	10.2	218,924	0.00%
2020/10/23	127	32.77	116	32.96	32.75	11	220,941	0.00%	大買/大賣/
2020/10/22	151	32.17	177.8	32.06	33.00	-26.8	224,162	-0.01%	大買/大賣/
2020/10/21	39	31.88	80	32.10	31.35	-41	225,211	-0.02%
2020/10/20	177	31.12	166	30.91	31.20	11	228,458	0.00%	大買/大賣/
2020/10/19	146	31.05	144	31.11	31.00	2	233,401	0.00%	大買/大賣/
2020/10/16	188.2	31.14	136	31.19	30.65	52.2	233,062	0.02%	大買/大賣/
2020/10/15	160	32.00	155	31.91	31.55	5	232,801	0.00%	大買/大賣/
2020/10/14	175.1	31.71	189	31.96	32.20	-13.9	230,771	-0.01%	大買/大賣/
2020/10/13	167	31.30	144	31.52	31.55	23	227,533	0.01%	大買/大賣/
2020/10/12	153	31.93	146	32.17	32.05	7	226,270	0.00%	大買/大賣/
2020/10/08	219	30.66	219.9	30.72	32.20	-0.9	221,966	0.00%	大買/大賣/
2020/10/07	89	28.92	111	28.87	29.50	-22	212,706	-0.01%	大賣/
2020/10/06	92	28.70	58	28.89	28.35	34	209,187	0.02%
2020/10/05	140	28.76	119	28.89	28.70	21	206,113	0.01%	大買/大賣/
2020/09/30	232	28.65	219	27.74	28.55	13	201,557	0.01%	大買/大賣/
2020/09/29	194	28.26	167	28.52	27.50	27	195,034	0.01%	大買/大賣/
2020/09/28	21	27.09	101.4	27.09	27.50	-80.4	187,327	-0.04%	大賣/
2020/09/25	116	25.44	94	25.36	25.00	22	181,466	0.01%	大買/
2020/09/24	53	25.97	97	25.97	25.95	-44	178,829	-0.02%
2020/09/23	3	25.85	89.1	25.81	26.00	-86.1	174,971	-0.05%
2020/09/22	48	25.17	29	24.91	25.10	19	172,416	0.01%
2020/09/21	31	25.68	21	25.39	25.15	10	171,116	0.01%
2020/09/18	6	26.03	19	25.93	25.80	-13	169,782	-0.01%
2020/09/17	50	25.63	41	25.74	25.75	9	168,475	0.01%
2020/09/16	111	26.00	89	25.92	25.70	22	167,137	0.01%	大買/
2020/09/15	68	24.94	126	24.67	25.30	-58	162,702	-0.04%	大賣/
2020/09/14	13	23.71	26	23.70	23.90	-13	157,334	-0.01%
2020/09/11	11	23.19	9	23.18	23.00	2	155,903	0.00%
2020/09/10	15	23.81	18	23.67	23.35	-3	155,781	0.00%
2020/09/09	36	23.58	99	23.10	23.70	-63	154,437	-0.04%
2020/09/08	93	23.20	95	23.14	22.70	-2	152,349	0.00%
2020/09/07	2	23.55	32	23.54	23.55	-30	148,508	-0.02%
2020/09/04	8	21.01	12	21.25	21.45	-4	148,430	0.00%
2020/09/03	10	21.79	1	22.00	21.55	9	148,785	0.01%
2020/09/02	0	0.00	5	21.55	21.70	-5	148,690	0.00%
2020/09/01	0.7	21.80	5	21.85	21.90	-4.3	149,794	0.00%
2020/08/31	17	21.66	6	21.60	21.20	11	149,325	0.01%
2020/08/28	19	21.92	40	21.68	21.90	-21	148,811	-0.01%
2020/08/27	88	22.46	84	22.00	21.95	4	148,737	0.00%
2020/08/26	15.1	21.94	33	21.95	22.35	-17.9	148,110	-0.01%
2020/08/25	119	22.65	114	22.13	22.15	5	147,630	0.00%	大買/大賣/
2020/08/24	31	22.46	11.3	22.41	22.60	19.7	146,745	0.01%
2020/08/21	54	22.33	3	22.03	21.80	51	145,490	0.04%
2020/08/20	19	21.97	47.2	22.15	21.80	-28.2	143,239	-0.02%
2020/08/19	78	24.04	10	24.25	23.40	68	140,267	0.05%
2020/08/18	76	24.29	83	24.39	24.10	-7	138,686	-0.01%
2020/08/17	31	24.21	20.5	24.17	24.15	10.5	136,921	0.01%
2020/08/14	37	23.46	7	23.38	23.55	30	135,262	0.02%
2020/08/13	42	24.28	38.4	23.77	23.75	3.6	134,243	0.00%
2020/08/12	61	24.13	51	24.08	23.95	10	132,600	0.01%
2020/08/11	100.9	25.47	77	25.58	25.00	23.9	129,839	0.02%
2020/08/10	90	25.64	103	25.80	25.30	-13	127,961	-0.01%	大賣/
2020/08/07	99.3	26.22	38	26.03	25.60	61.3	125,363	0.05%
2020/08/06	79	26.15	51	26.38	26.60	28	120,302	0.02%
2020/08/05	40	24.82	75	24.61	24.90	-35	114,875	-0.03%
2020/08/04	70	24.71	16	24.71	24.55	54	111,014	0.05%
2020/08/03	35	23.74	35	23.13	23.80	0	106,398	0.00%
2020/07/31	14	22.26	64	22.07	22.35	-50	101,253	-0.05%
2020/07/30	40	22.31	77	22.14	22.20	-37	99,549	-0.04%
2020/07/29	45	21.83	69	22.12	22.40	-24	95,968	-0.03%
2020/07/28	138	22.59	39	22.51	22.25	99	91,652	0.11%	大買/
2020/07/27	72	21.61	74.6	21.03	21.70	-2.6	82,739	0.00%
2020/07/24	186	20.03	74	20.06	19.75	112	76,213	0.15%	大買/鉅額交易
2020/07/23	34	18.91	83.6	19.09	19.25	-49.6	70,753	-0.07%
2020/07/22	5	17.29	1	17.45	17.50	4	66,088	0.01%
2020/07/21	1	17.05	119	17.26	17.15	-118	65,883	-0.18%	大賣/鉅額交易
2020/07/20	5	16.39	8	16.53	16.55	-3	65,012	0.00%
2020/07/17	34	16.32	11	16.26	16.40	23	64,095	0.04%
2020/07/16	3	16.52	62	16.53	16.60	-59	64,152	-0.09%
2020/07/15	22	16.17	46	16.43	16.00	-24	62,618	-0.04%
2020/07/14	46	16.80	5	17.00	16.80	41	62,775	0.07%
2020/07/13	43	16.99	57	16.92	17.05	-14	62,180	-0.02%
2020/07/10	23	16.45	13	16.60	16.45	10	61,684	0.02%
2020/07/09	3	16.48	44	16.58	16.45	-41	62,170	-0.07%
2020/07/08	0	0.00	1	16.75	16.65	-1	63,075	0.00%
2020/07/07	44	16.77	44.2	16.79	16.60	-0.2	62,881	0.00%
2020/07/06	32	16.62	21	16.65	16.65	11	62,207	0.02%
2020/07/03	1	16.45	22	16.43	16.45	-21	62,278	-0.03%
2020/07/02	0	0.00	10	16.25	16.35	-10	62,516	-0.02%
2020/07/01	9	16.03	18	16.10	16.10	-9	62,902	-0.01%
2020/06/30	8	15.74	1.7	15.77	15.90	6.3	62,954	0.01%
2020/06/29	14	15.58	12	15.70	15.55	2	63,526	0.00%
2020/06/24	12	15.83	11	15.89	15.75	1	63,503	0.00%
2020/06/23	1	15.45	0	0.00	15.45	1	63,514	0.00%
2020/06/22	0	0.00	1	15.70	15.70	-1	63,808	0.00%
2020/06/19	0	0.00	4	15.45	15.40	-4	66,262	-0.01%
2020/06/18	5	15.34	3	15.35	15.35	2	66,975	0.00%
2020/06/17	13	15.27	7.5	15.31	15.30	5.5	67,019	0.01%
2020/06/16	21	15.46	0	0.00	15.50	21	68,462	0.03%
2020/06/15	11	15.41	14	15.38	15.40	-3	69,937	0.00%
2020/06/12	65	15.70	10	15.70	15.70	55	70,087	0.08%
2020/06/11	38	16.06	175	16.35	16.05	-137	70,867	-0.19%	大賣/鉅額交易
2020/06/10	39	16.54	0	0.00	16.60	39	70,671	0.06%
2020/06/09	25	16.68	43	16.67	16.85	-18	72,624	-0.02%
2020/06/08	45	17.06	47	17.05	17.05	-2	73,559	0.00%
2020/06/05	0	0.00	12	16.40	16.50	-12	72,417	-0.02%
2020/06/04	3	16.30	17	16.44	16.30	-14	72,981	-0.02%
2020/06/03	3	16.00	12	16.11	16.20	-9	72,786	-0.01%
2020/06/02	0	0.00	5	15.79	15.85	-5	72,864	-0.01%
2020/06/01	0	0.00	2	15.70	15.65	-2	73,068	0.00%
2020/05/28	0	0.00	1	15.35	15.35	-1	74,379	0.00%
2020/05/27	2	15.10	0	0.00	15.10	2	75,122	0.00%
2020/05/26	1	15.15	1	15.20	15.20	0	76,043	0.00%
2020/05/25	20	15.00	0	0.00	15.10	20	76,439	0.03%
2020/05/22	21	15.15	0.2	15.10	15.10	20.8	76,771	0.03%
2020/05/21	0	0.00	8	15.30	15.30	-8	76,919	-0.01%
2020/05/20	13	14.99	0	0.00	14.85	13	76,698	0.02%
2020/05/19	11	15.11	7	15.00	14.95	4	76,400	0.01%
2020/05/18	4	15.14	0	0.00	15.10	4	75,995	0.01%
2020/05/15	2	15.20	2	15.35	15.40	0	76,035	0.00%
2020/05/14	1	15.25	2	15.45	15.35	-1	76,167	0.00%
2020/05/13	0	0.00	1	15.45	15.60	-1	76,364	0.00%
2020/05/12	2	15.48	0	0.00	15.45	2	76,944	0.00%
2020/05/11	6	15.67	1	15.70	15.60	5	77,596	0.01%
2020/05/08	3	15.58	1	15.65	15.65	2	78,108	0.00%
2020/05/07	11	15.67	3	15.63	15.60	8	78,182	0.01%
2020/05/06	0	0.00	1	15.35	15.30	-1	78,550	0.00%
2020/05/05	3	15.28	1	15.40	15.25	2	80,599	0.00%
2020/05/04	2	15.40	8	15.25	15.35	-6	81,314	-0.01%
2020/04/30	4	15.45	13	15.47	15.55	-9	81,695	-0.01%
2020/04/29	5	15.31	17	15.36	15.30	-12	81,874	-0.01%
2020/04/28	37	15.10	6	15.04	15.00	31	81,403	0.04%
2020/04/27	17	15.96	4	16.05	16.15	13	80,048	0.02%
2020/04/24	6	15.94	12	15.98	15.90	-6	78,543	-0.01%
2020/04/23	1	15.70	8	15.72	15.80	-7	77,286	-0.01%
2020/04/22	1	14.80	42.2	15.19	15.20	-41.2	75,120	-0.05%
2020/04/21	4	14.91	0	0.00	14.80	4	74,865	0.01%
2020/04/20	2	14.95	12	15.02	15.15	-10	74,648	-0.01%
2020/04/17	12	15.22	13	15.08	15.05	-1	74,265	0.00%
2020/04/16	10	14.99	3	15.03	14.90	7	73,090	0.01%
2020/04/15	22	14.95	27	15.06	15.10	-5	72,930	-0.01%
2020/04/14	1	14.95	19	14.98	15.15	-18	72,657	-0.02%
2020/04/13	1	14.45	29.1	14.65	14.80	-28.1	72,138	-0.04%
2020/04/10	3	14.17	8	14.28	14.30	-5	71,312	-0.01%
2020/04/09	22	14.26	5	14.25	14.20	17	71,733	0.02%
2020/04/08	10	14.25	0	0.00	14.20	10	71,607	0.01%
2020/04/07	1	14.00	8.4	14.14	14.15	-7.4	71,126	-0.01%
2020/04/06	0	0.00	3	14.03	14.10	-3	70,800	0.00%
2020/04/01	2	13.80	0	0.00	13.80	2	70,071	0.00%
2020/03/31	4	13.90	2	14.35	13.65	2	69,758	0.00%
2020/03/27	9	14.01	1	14.35	14.00	8	68,543	0.01%
2020/03/26	0	0.00	20	14.08	14.10	-20	68,072	-0.03%
2020/03/25	16	14.21	16	14.09	14.10	0	67,616	0.00%
2020/03/24	8	13.90	14	13.94	13.85	-6	65,443	-0.01%
2020/03/23	0	0.00	1	13.50	13.75	-1	64,995	0.00%
2020/03/20	21	13.98	12	14.22	13.85	9	65,609	0.01%
2020/03/19	1	13.70	210	13.70	13.70	-209	64,182	-0.33%	大賣/鉅額交易
2020/03/18	20	13.83	4	13.85	13.80	16	62,953	0.03%
2020/03/17	3	13.80	15	13.85	13.75	-12	63,999	-0.02%
2020/03/16	2	13.98	1	13.90	13.90	1	62,787	0.00%
2020/03/13	1	13.75	0.2	14.00	14.05	0.8	62,351	0.00%
2020/03/12	1	13.90	0	0.00	14.35	1	59,958	0.00%
2020/03/11	58	14.94	16	14.90	14.80	42	59,482	0.07%
2020/03/10	10	15.05	3	14.95	14.95	7	62,360	0.01%
2020/03/09	1	15.10	0	0.00	15.05	1	64,150	0.00%
2020/03/06	1	15.45	0	0.00	15.45	1	63,632	0.00%
2020/03/05	0	0.00	1	15.95	15.70	-1	63,539	0.00%
2020/03/04	0	0.00	1	15.90	15.80	-1	63,316	0.00%
2020/03/03	3	15.55	0	0.00	15.50	3	62,472	0.00%
2020/03/02	0	0.00	25	15.20	15.25	-25	61,686	-0.04%
2020/02/27	3	15.33	2	15.25	15.30	1	62,945	0.00%
2020/02/26	21	15.65	9.9	15.69	15.60	11.1	64,398	0.02%
2020/02/25	0	0.00	1	15.70	15.90	-1	64,107	0.00%
2020/02/24	0	0.00	5	15.85	15.80	-5	64,165	-0.01%
2020/02/21	7	16.20	0	0.00	16.05	7	64,377	0.01%
2020/02/19	0	0.00	15	16.20	16.10	-15	64,719	-0.02%
2020/02/14	1	16.55	5	16.55	16.50	-4	64,968	-0.01%
2020/02/13	200	17.00	10	17.15	16.85	190	64,827	0.29%	大買/鉅額交易
2020/02/12	0	0.00	125	16.84	16.90	-125	64,256	-0.19%	大賣/鉅額交易
2020/02/11	11	16.64	107	16.71	16.70	-96	63,337	-0.15%	大賣/
2020/02/07	20	16.23	1	16.35	16.35	19	62,989	0.03%
2020/02/06	249	16.15	12	16.17	16.25	237	62,509	0.38%	大買/鉅額交易
2020/02/05	20	15.45	2	15.58	15.50	18	61,453	0.03%
2020/02/04	32	15.02	0	0.00	15.20	32	61,733	0.05%
2020/02/03	11	14.21	3	14.70	15.00	8	62,172	0.01%
2020/01/31	100	15.08	0	0.00	14.90	100	61,934	0.16%
2020/01/30	115	15.30	2	15.50	15.10	113	61,854	0.18%	大買/鉅額交易
2020/01/20	2	15.90	0	0.00	16.05	2	59,946	0.00%
2020/01/17	1	16.00	0	0.00	16.00	1	60,154	0.00%
2020/01/16	0	0.00	21	16.07	16.15	-21	61,668	-0.03%
2020/01/15	0	0.00	5	16.35	16.15	-5	61,630	-0.01%
2020/01/14	0	0.00	7.5	16.31	16.25	-7.5	61,416	-0.01%
2020/01/13	0	0.00	1	16.10	16.05	-1	60,610	0.00%
2020/01/10	0.3	16.05	0.3	16.05	16.15	-0.1	60,958	0.00%
2020/01/09	5	16.10	50	16.10	16.05	-45	60,708	-0.07%
2020/01/07	2	15.85	210	15.85	16.00	-208	60,145	-0.35%	大賣/鉅額交易
2020/01/06	0	0.00	20	16.05	16.05	-20	60,234	-0.03%
2020/01/03	2	16.33	0	0.00	16.30	2	60,126	0.00%
2019/12/31	0	0.00	2	16.45	16.45	-2	59,386	0.00%
2019/12/27	0	0.00	0.1	16.60	16.70	-0.1	58,645	0.00%
2019/12/26	0	0.00	3	16.55	16.55	-3	58,263	-0.01%
2019/12/25	0	0.00	11.9	16.60	16.65	-11.9	58,263	-0.02%
2019/12/24	3	16.55	0	0.00	16.55	3	58,302	0.01%
2019/12/20	0	0.00	12	16.75	16.70	-12	58,687	-0.02%
2019/12/19	0	0.00	18	16.50	16.70	-18	58,450	-0.03%
2019/12/18	2	16.75	0	0.00	16.80	2	57,912	0.00%
2019/12/17	2	16.80	20	17.02	17.00	-18	57,380	-0.03%
2019/12/16	11	16.77	15.1	16.73	16.65	-4.1	56,165	-0.01%
2019/12/13	2	16.50	9.9	16.50	16.60	-7.9	55,271	-0.01%
2019/12/12	10	16.60	63	16.65	16.60	-53	54,342	-0.10%
2019/12/11	13	16.29	0	0.00	16.25	13	52,102	0.02%
2019/12/10	10	16.45	1	16.45	16.45	9	51,432	0.02%
2019/12/09	33	16.33	1	16.35	16.25	32	50,851	0.06%
2019/12/06	42	16.31	0	0.00	16.20	42	50,068	0.08%
2019/12/05	23	16.17	6	16.48	16.55	17	48,465	0.04%
2019/12/04	16	15.73	34	15.76	15.85	-18	44,929	-0.04%
2019/12/03	20	15.30	18	15.21	15.35	2	42,212	0.00%
2019/12/02	0	0.00	8	15.25	15.10	-8	42,021	-0.02%
2019/11/29	6	15.07	12	15.08	14.95	-6	41,177	-0.01%
2019/11/28	1	15.10	0	0.00	15.10	1	40,556	0.00%
2019/11/27	4	15.16	1.4	15.21	15.20	2.6	40,534	0.01%
2019/11/26	7	15.25	5	15.30	15.20	2	40,022	0.00%
2019/11/25	5	15.50	7	15.19	15.00	-2	37,584	-0.01%
2019/11/22	0	0.00	10	14.55	14.60	-10	35,810	-0.03%
2019/11/21	0	0.00	1	14.60	14.65	-1	35,744	0.00%
2019/11/20	2	14.55	8	14.50	14.75	-6	35,330	-0.02%
2019/11/18	9.7	14.56	20	14.60	14.50	-10.3	34,652	-0.03%
2019/11/15	10	14.30	0	0.00	14.30	10	34,056	0.03%
2019/11/14	0	0.00	12	14.39	14.50	-12	33,776	-0.04%
2019/11/13	2	14.25	2.9	14.30	14.20	-0.9	33,490	0.00%
2019/11/08	1	14.20	0	0.00	14.25	1	32,678	0.00%
2019/11/05	2	14.48	0	0.00	14.50	2	32,028	0.01%
2019/11/04	0	0.00	4	14.70	14.65	-4	31,829	-0.01%
2019/11/01	0	0.00	1	14.40	14.50	-1	30,939	0.00%
2019/10/31	20	14.15	0	0.00	14.00	20	30,126	0.07%
2019/10/30	10	14.40	0	0.00	14.40	10	29,151	0.03%
2019/10/24	7	14.56	11	14.60	14.55	-4	29,021	-0.01%
2019/10/23	0	0.00	2	14.00	14.05	-2	28,559	-0.01%
2019/10/22	0	0.00	2	14.00	14.00	-2	28,738	-0.01%
2019/10/21	0	0.00	0.1	13.85	13.90	-0.1	28,836	0.00%
2019/10/18	0	0.00	3	13.95	13.95	-3	29,156	-0.01%
2019/10/16	1	13.65	0	0.00	13.75	1	28,904	0.00%
2019/10/15	0	0.00	1	13.70	13.70	-1	29,141	0.00%
2019/10/08	0	0.00	2	13.45	13.35	-2	30,140	-0.01%
2019/10/07	0	0.00	5	13.40	13.35	-5	31,325	-0.02%
2019/10/04	0	0.00	3.4	13.44	13.45	-3.4	32,080	-0.01%
2019/10/01	0	0.00	6	13.57	13.65	-6	32,555	-0.02%
2019/09/26	3	13.60	1.2	13.77	13.60	1.8	32,347	0.01%
2019/09/24	10	13.70	0	0.00	13.65	10	32,093	0.03%
2019/09/23	0	0.00	5	13.75	13.70	-5	32,081	-0.02%
2019/09/19	0	0.00	19	13.64	13.60	-19	32,999	-0.06%
2019/09/18	0	0.00	3	13.60	13.55	-3	33,046	-0.01%
2019/09/17	0	0.00	3	13.50	13.55	-3	33,172	-0.01%
2019/09/16	0	0.00	3	13.70	13.60	-3	33,610	-0.01%
2019/09/11	0	0.00	5	13.65	13.70	-5	34,415	-0.01%
2019/09/10	0	0.00	3	13.60	13.60	-3	34,769	-0.01%
2019/09/09	0	0.00	0.3	13.55	13.60	-0.3	34,922	0.00%
2019/09/06	40	13.65	4	13.60	13.55	36	35,167	0.10%
2019/09/04	0	0.00	8	13.53	13.60	-8	36,117	-0.02%
2019/08/30	0	0.00	3	13.45	13.45	-3	36,560	-0.01%
2019/08/26	4	13.00	1	13.15	13.00	3	36,806	0.01%
2019/08/23	1	13.30	0	0.00	13.35	1	37,096	0.00%
2019/08/22	10	13.40	0	0.00	13.25	10	37,338	0.03%
2019/08/21	0	0.00	2	13.50	13.50	-2	38,340	-0.01%
2019/08/19	2	13.25	0	0.00	13.45	2	38,550	0.01%
2019/08/16	0	0.00	4	13.33	13.35	-4	38,945	-0.01%
2019/08/15	0	0.00	5	13.00	12.90	-5	38,708	-0.01%
2019/08/14	0	0.00	10	13.10	13.10	-10	39,094	-0.03%
2019/08/13	0	0.00	30	13.00	12.95	-30	39,437	-0.08%
2019/08/12	1	13.00	0	0.00	13.00	1	40,014	0.00%
2019/08/07	0.1	13.05	0	0.00	13.10	0.1	40,616	0.00%
2019/08/06	3	12.93	0	0.00	13.00	3	41,236	0.01%
2019/08/05	4	13.08	41	13.00	13.10	-37	41,158	-0.09%
2019/08/01	1	13.35	0	0.00	13.40	1	41,333	0.00%
2019/07/31	0	0.00	4	13.75	13.80	-4	41,589	-0.01%
2019/07/30	0	0.00	2	13.65	13.60	-2	41,547	0.00%
2019/07/29	3	13.40	20	13.40	13.40	-17	42,451	-0.04%
2019/07/26	1	13.25	30	13.35	13.20	-29	43,522	-0.07%
2019/07/25	10	13.55	0	0.00	13.55	10	43,076	0.02%
2019/07/22	4	13.75	4	13.60	13.60	0	46,313	0.00%
2019/07/19	5	13.85	10	13.85	13.80	-5	48,875	-0.01%
2019/07/18	9	13.80	0	0.00	13.80	9	49,083	0.02%
2019/07/17	11	13.85	4	13.85	13.75	7	49,204	0.01%
2019/07/15	0	0.00	9	14.65	14.90	-9	48,366	-0.02%
2019/07/12	0	0.00	5	14.75	14.60	-5	48,061	-0.01%
2019/07/11	0.8	14.85	30	14.70	14.95	-29.2	48,016	-0.06%
2019/07/10	0	0.00	12	14.55	14.65	-12	47,017	-0.03%
2019/07/09	0	0.00	5.2	14.02	14.00	-5.2	46,368	-0.01%
2019/07/08	0	0.00	1	13.95	13.95	-1	46,253	0.00%
2019/07/05	5	14.05	3	14.10	14.10	2	47,321	0.00%
2019/07/03	1	14.10	0	0.00	14.05	1	49,026	0.00%
2019/07/01	3	14.25	0	0.00	14.35	3	50,484	0.01%
2019/06/28	0	0.00	0.6	13.90	13.95	-0.6	50,026	0.00%
2019/06/27	0	0.00	2	14.00	14.00	-2	49,866	0.00%
2019/06/25	5	13.75	5	13.80	13.70	0	48,518	0.00%
2019/06/24	10	13.60	7	13.75	13.75	3	48,326	0.01%
2019/06/20	2	13.60	15	13.60	13.40	-13	47,940	-0.03%
2019/06/19	5	13.55	0	0.00	13.65	5	47,753	0.01%
2019/06/18	2	13.50	0	0.00	13.25	2	47,401	0.00%
2019/06/14	2	13.65	10	13.65	13.70	-8	46,947	-0.02%
2019/06/13	0	0.00	25	13.74	13.75	-25	46,850	-0.05%
2019/06/12	0	0.00	13	13.45	13.55	-13	46,163	-0.03%
2019/06/10	0	0.00	5	13.25	13.30	-5	45,689	-0.01%
2019/06/05	5	13.05	0	0.00	12.90	5	45,646	0.01%
2019/06/04	0	0.00	2	13.00	13.00	-2	45,688	0.00%
2019/05/31	5	12.80	3	12.87	12.90	2	45,620	0.00%
2019/05/30	5	12.70	0	0.00	12.75	5	45,499	0.01%
2019/05/28	6	12.49	2	12.48	12.45	4	45,783	0.01%
2019/05/24	1	13.05	0	0.00	12.95	1	45,415	0.00%
2019/05/23	0	0.00	3	12.85	12.85	-3	45,609	-0.01%
2019/05/16	0	0.00	20	12.95	12.95	-20	44,361	-0.05%
2019/05/15	2	13.03	0	0.00	12.90	2	44,274	0.00%
2019/05/13	21	13.00	22	12.96	12.95	-1	44,264	0.00%
2019/05/10	15	13.27	10	13.35	13.20	5	45,053	0.01%
2019/05/09	15	13.08	4	13.19	13.15	11	46,066	0.02%
2019/05/08	12	13.36	14	13.40	13.45	-2	45,661	0.00%
2019/05/07	9	13.37	11	13.50	13.60	-2	45,337	0.00%
2019/05/06	16	13.29	23	13.22	13.20	-7	45,164	-0.02%
2019/05/03	5	13.75	0	0.00	13.85	5	43,809	0.01%
2019/05/02	20	13.55	0	0.00	13.55	20	42,513	0.05%
2019/04/30	0	0.00	11	13.49	13.45	-11	42,220	-0.03%
2019/04/29	1	13.40	5	13.34	13.35	-4	42,178	-0.01%
2019/04/26	28	13.17	25	13.34	13.45	3	41,481	0.01%
2019/04/25	6	12.90	108	12.89	13.10	-102	38,536	-0.26%	大賣/鉅額交易
2019/04/24	0	0.00	28	12.04	11.95	-28	35,954	-0.08%
2019/04/23	20	11.93	5	11.95	11.95	15	35,872	0.04%
2019/04/22	10	12.05	10	12.00	11.90	0	35,840	0.00%
2019/04/18	11	12.05	4.5	12.04	12.00	6.5	35,864	0.02%
2019/04/17	40	12.15	0	0.00	12.20	40	35,726	0.11%
2019/04/16	6	12.10	30	12.20	12.10	-24	35,067	-0.07%
2019/04/15	23	12.13	0	0.00	12.05	23	35,074	0.07%
2019/04/12	13	12.11	2	12.15	12.20	11	35,422	0.03%
2019/04/11	33	12.16	1	12.35	12.10	32	35,956	0.09%
2019/04/10	8	12.24	8	12.27	12.25	0	34,781	0.00%
2019/04/09	0	0.00	62	12.20	12.30	-62	34,256	-0.18%
2019/04/08	49	11.91	9	12.08	11.90	40	33,154	0.12%
2019/04/01	5.4	11.64	0	0.00	11.55	5.4	31,542	0.02%
2019/03/29	5	11.65	3	11.65	11.65	2	31,407	0.01%
2019/03/28	10	11.65	0	0.00	11.65	10	32,107	0.03%
2019/03/27	9	11.68	0	0.00	11.65	9	32,459	0.03%
2019/03/26	10	11.70	0	0.00	11.65	10	33,005	0.03%
2019/03/25	35	11.65	0	0.00	11.65	35	33,511	0.10%
2019/03/22	3	11.75	0	0.00	11.80	3	33,677	0.01%
2019/03/18	8	11.65	0	0.00	11.70	8	35,136	0.02%
2019/03/13	10	11.55	1	11.55	11.55	9	36,052	0.02%
2019/03/11	10	11.50	0	0.00	11.45	10	37,138	0.03%
2019/03/07	0	0.00	1	11.95	11.85	-1	38,987	0.00%
2019/03/05	0	0.00	1	11.55	11.60	-1	39,432	0.00%
2019/02/26	7	11.70	4	11.70	11.65	3	39,536	0.01%
2019/02/25	29	11.63	0	0.00	11.65	29	39,659	0.07%
2019/02/21	3	11.40	0	0.00	11.45	3	39,132	0.01%
2019/02/20	0	0.00	10	11.40	11.40	-10	39,426	-0.03%
2019/02/18	10	11.50	0	0.00	11.45	10	41,654	0.02%
2019/02/14	0	0.00	1	11.25	11.30	-1	43,956	0.00%
2019/02/12	0.2	11.05	0	0.00	11.10	0.2	45,915	0.00%
2019/02/11	4.1	10.89	0	0.00	10.85	4.1	47,306	0.01%
2019/01/30	5	11.38	0	0.00	11.35	5	47,633	0.01%
2019/01/29	0	0.00	3	11.95	12.00	-3	49,530	-0.01%
2019/01/28	0	0.00	5	11.80	11.85	-5	52,803	-0.01%
2019/01/25	0	0.00	11	11.90	11.95	-11	53,416	-0.02%
2019/01/23	0	0.00	11	11.55	11.55	-11	55,140	-0.02%
2019/01/21	0	0.00	11	11.69	11.70	-11	56,913	-0.02%
2019/01/17	10	11.25	0	0.00	11.25	10	58,918	0.02%
2019/01/16	1	11.25	0	0.00	11.30	1	59,241	0.00%
2019/01/15	0	0.00	1	11.25	11.25	-1	59,524	0.00%
2019/01/11	1	11.15	0.7	11.15	11.20	0.3	60,721	0.00%
2019/01/10	0	0.00	2	11.10	11.15	-2	60,990	0.00%
2019/01/07	10	11.05	0	0.00	11.00	10	62,061	0.02%
2019/01/04	2	10.65	0	0.00	10.70	2	62,876	0.00%
2018/12/25	1	11.15	0	0.00	11.15	1	65,435	0.00%
2018/12/21	0	0.00	4	11.40	11.40	-4	65,494	-0.01%
2018/12/20	0	0.00	1	11.45	11.30	-1	64,862	0.00%
2018/12/19	0	0.00	10	11.35	11.30	-10	64,625	-0.02%
2018/12/11	0	0.00	2	11.05	11.00	-2	62,609	0.00%
2018/12/10	1	11.10	0	0.00	11.10	1	62,445	0.00%
2018/12/04	2	11.80	0	0.00	11.80	2	64,067	0.00%
2018/12/03	10	11.70	0	0.00	11.70	10	63,961	0.02%
2018/11/28	0	0.00	1	11.65	11.75	-1	61,492	0.00%
2018/11/26	0	0.00	22	11.43	11.50	-22	60,914	-0.04%
2018/11/23	0	0.00	12	11.23	11.15	-12	60,631	-0.02%
2018/11/22	0	0.00	20	11.18	11.20	-20	60,615	-0.03%
2018/11/20	1	11.00	0	0.00	11.00	1	60,254	0.00%
2018/11/19	1	11.00	10	11.10	11.10	-9	60,101	-0.01%
2018/11/16	18	11.00	6	11.05	11.00	12	59,556	0.02%
2018/11/15	0	0.00	18	11.06	11.20	-18	58,804	-0.03%
2018/11/14	0	0.00	110	10.60	10.80	-110	58,675	-0.19%	大賣/鉅額交易
2018/11/13	137	10.49	1	10.50	10.45	136	58,016	0.23%	大買/鉅額交易
2018/11/12	11	10.60	0	0.00	10.70	11	56,670	0.02%
2018/11/08	12	10.96	2	10.75	10.85	10	54,920	0.02%
2018/11/07	20	11.00	20	10.91	10.95	0	52,824	0.00%
2018/11/06	30	10.97	43	11.04	10.90	-13	52,067	-0.02%
2018/11/05	26	10.84	22	10.89	10.75	4	49,438	0.01%
2018/11/02	0	0.00	6	11.85	11.90	-6	46,726	-0.01%
2018/11/01	2	11.80	0	0.00	11.95	2	46,357	0.00%
2018/10/31	19	11.72	0	0.00	11.80	19	45,745	0.04%
2018/10/30	23	11.70	0	0.00	11.70	23	45,289	0.05%
2018/10/29	1	11.65	0	0.00	11.60	1	45,018	0.00%
2018/10/26	24	11.79	0	0.00	11.70	24	44,527	0.05%
2018/10/25	4	11.95	1	12.30	12.30	3	42,800	0.01%
2018/10/24	2	12.65	28	12.68	12.65	-26	43,551	-0.06%
2018/10/22	5	13.10	0	0.00	13.10	5	43,674	0.01%
2018/10/19	3	13.33	12	13.31	13.30	-9	46,222	-0.02%
2018/10/18	1	13.20	0	0.00	13.25	1	46,155	0.00%
2018/10/17	1	13.45	0	0.00	13.60	1	46,717	0.00%
2018/10/16	11	13.38	5.4	13.35	13.20	5.6	47,641	0.01%
2018/10/15	3	13.43	0	0.00	13.35	3	48,354	0.01%
2018/10/12	13	13.79	0	0.00	13.65	13	48,581	0.03%
2018/10/11	6	13.91	1	13.80	13.75	5	48,376	0.01%
2018/10/09	1	14.41	0	0.00	14.80	1	46,921	0.00%
2018/10/08	1	14.75	0	0.00	14.80	1	46,698	0.00%
2018/10/05	6	14.83	0	0.00	14.70	6	46,994	0.01%
2018/10/04	2	15.10	10	15.20	15.10	-8	47,301	-0.02%
2018/10/01	20	15.95	0	0.00	15.90	20	48,633	0.04%
2018/09/27	38	15.80	10	15.90	15.95	28	50,001	0.06%
2018/09/26	0	0.00	5	15.85	15.90	-5	51,336	-0.01%
2018/09/25	17	15.73	5	15.90	15.65	12	52,537	0.02%
2018/09/21	2	15.55	9	15.75	15.85	-7	54,935	-0.01%
2018/09/19	3	15.55	6	15.60	15.60	-3	55,833	-0.01%
2018/09/18	3.5	15.39	0	0.00	15.30	3.5	55,809	0.01%
2018/09/14	1	15.65	0	0.00	15.70	1	56,575	0.00%
2018/09/12	4	15.53	0	0.00	15.40	4	57,766	0.01%
2018/09/11	6	15.62	0	0.00	15.65	6	58,683	0.01%
2018/09/10	27	15.70	0	0.00	15.55	27	59,152	0.05%
2018/09/07	25	16.63	0	0.00	16.30	25	60,179	0.04%
2018/09/06	4	16.83	0	0.00	16.90	4	65,175	0.01%
2018/09/05	6	17.04	0	0.00	17.00	6	67,600	0.01%
2018/09/03	2	17.10	0	0.00	17.10	2	68,928	0.00%
2018/08/31	6	17.14	0.5	17.25	17.35	5.5	69,151	0.01%
2018/08/30	0	0.00	15	17.45	17.35	-15	69,126	-0.02%
2018/08/29	10	17.50	2	17.50	17.55	8	69,262	0.01%
2018/08/28	30	17.55	14	17.55	17.50	16	69,342	0.02%
2018/08/24	12	17.29	0	0.00	17.30	12	71,036	0.02%
2018/08/23	0	17.55	0	0.00	17.65	0	71,511	0.00%
2018/08/22	2	17.58	0	0.00	17.50	2	71,751	0.00%
2018/08/21	5	17.70	15	17.95	18.00	-10	71,639	-0.01%
2018/08/20	20	17.31	0	0.00	17.55	20	70,717	0.03%
2018/08/17	1	17.20	2	17.15	17.20	-1	70,309	0.00%
2018/08/16	0	0.00	20	17.10	17.15	-20	70,149	-0.03%
2018/08/15	4	17.01	57	17.04	16.95	-53	70,270	-0.08%
2018/08/13	17	17.55	0	0.00	17.30	17	69,424	0.02%
2018/08/10	25	17.93	2	17.95	17.95	23	68,927	0.03%
2018/08/09	0	0.00	10	18.00	17.85	-10	68,630	-0.01%
2018/08/08	1	17.90	0	0.00	17.95	1	68,153	0.00%
2018/08/07	0	0.00	11.1	17.85	17.85	-11.1	67,885	-0.02%
2018/08/06	10	17.90	10.8	17.90	17.95	-0.8	67,843	0.00%
2018/08/03	0	0.00	2	17.53	17.70	-2	67,199	0.00%
2018/08/02	0	0.00	10	17.30	17.30	-10	67,009	-0.01%
2018/08/01	10	17.30	0	0.00	17.40	10	66,916	0.01%
2018/07/31	5	17.25	0	0.00	17.55	5	67,072	0.01%
2018/07/30	17	17.16	6	17.11	17.20	11	65,889	0.02%
2018/07/27	1	17.40	0	0.00	17.30	1	65,851	0.00%
2018/07/26	19	17.31	90	17.29	17.50	-71	66,639	-0.11%
2018/07/25	5.1	18.30	1	18.05	18.20	4.1	64,381	0.01%
2018/07/23	0	0.00	2	18.23	18.25	-2	64,260	0.00%
2018/07/20	6	18.05	0	0.00	17.85	6	63,326	0.01%
2018/07/19	81	17.72	0	0.00	17.60	81	62,664	0.13%
2018/07/18	30	17.52	0	0.00	17.40	30	62,013	0.05%
2018/07/12	12	17.45	12	17.44	17.45	0	61,850	0.00%
2018/07/11	2	16.80	0	0.00	16.90	2	60,853	0.00%
2018/07/09	5	17.60	13	17.65	17.65	-8	59,962	-0.01%
2018/07/06	13	17.67	0	0.00	17.60	13	59,385	0.02%
2018/07/05	0	0.00	6	17.95	17.95	-6	59,016	-0.01%
2018/07/04	10	17.95	1	18.10	17.95	9	58,757	0.02%
2018/07/03	0	0.00	1	17.95	17.95	-1	57,422	0.00%
2018/07/02	0	0.00	12.3	18.14	18.20	-12.3	56,258	-0.02%
2018/06/28	3	17.12	0	0.00	16.95	3	53,852	0.01%
2018/06/27	0	0.00	1	18.00	17.60	-1	53,174	0.00%
2018/06/26	2	17.55	0	0.00	17.60	2	52,923	0.00%
2018/06/25	1	17.40	0	0.00	17.80	1	52,739	0.00%
2018/06/22	6	17.73	0	0.00	17.80	6	53,187	0.01%
2018/06/21	3	17.70	0	0.00	17.65	3	52,681	0.01%
2018/06/20	0.3	18.00	1	17.95	18.05	-0.7	52,687	0.00%
2018/06/19	0	0.00	5	18.30	18.20	-5	51,601	-0.01%
2018/06/15	7	18.37	3	18.23	18.65	4	50,388	0.01%
2018/06/14	7	18.42	102	18.10	18.10	-95	49,150	-0.19%	大賣/
2018/06/13	1	18.45	43	18.27	18.50	-42	46,575	-0.09%
2018/06/12	3	16.85	0	0.00	16.85	3	41,408	0.01%
2018/06/11	2	16.75	4	16.65	16.80	-2	38,897	-0.01%
2018/06/04	0	0.00	0.3	16.45	16.50	-0.3	42,970	0.00%
2018/06/01	0	0.00	1	16.45	16.45	-1	42,806	0.00%
2018/05/31	1	16.55	18	16.48	16.65	-17	42,565	-0.04%
2018/05/30	0.1	16.35	0	0.00	16.40	0.1	41,259	0.00%
2018/05/29	9	16.45	2	16.45	16.45	7	40,752	0.02%
2018/05/25	34	16.24	0	0.00	16.25	34	40,569	0.08%
2018/05/24	5	16.10	32	16.15	16.20	-27	40,466	-0.07%
2018/05/22	0	0.00	4	16.48	16.20	-4	40,735	-0.01%
2018/05/21	0	0.00	5	16.10	16.05	-5	40,940	-0.01%
2018/05/18	3	16.00	10	16.03	16.05	-7	41,616	-0.02%
2018/05/17	10	16.30	0	0.00	16.05	10	42,621	0.02%
2018/05/16	10	16.40	0	0.00	16.30	10	42,780	0.02%
2018/05/15	0	0.00	2	16.50	16.45	-2	43,123	0.00%
2018/05/14	0	0.00	12	16.20	16.40	-12	44,254	-0.03%
2018/05/11	0	0.00	1	16.20	16.15	-1	44,324	0.00%
2018/05/09	0	0.00	16	16.35	16.20	-16	44,941	-0.04%
2018/05/08	1	15.65	1	15.75	15.85	0	45,164	0.00%
2018/05/07	1	15.70	0	0.00	15.65	1	45,297	0.00%
2018/05/04	0	0.00	3	16.22	16.00	-3	45,609	-0.01%
2018/05/02	0	0.00	55	16.50	16.25	-55	47,853	-0.11%
2018/04/30	0	0.00	25	16.05	16.00	-25	47,249	-0.05%
2018/04/27	0	0.00	1	15.90	15.70	-1	48,718	0.00%
2018/04/26	5	15.50	6	15.67	15.70	-1	48,783	0.00%
2018/04/24	0	0.00	1	15.50	15.35	-1	47,840	0.00%
2018/04/20	2	15.55	0	0.00	15.60	2	47,426	0.00%
2018/04/19	0	0.00	1	15.95	15.85	-1	47,214	0.00%
2018/04/18	0	0.00	1	15.55	15.60	-1	47,094	0.00%
2018/04/17	0	0.00	1	15.40	15.35	-1	47,212	0.00%
2018/04/13	0	0.00	10	15.40	15.40	-10	47,719	-0.02%
2018/04/10	0	0.00	0	15.25	15.30	0	48,471	0.00%
2018/04/02	2	15.50	1	15.60	15.45	1	48,379	0.00%
2018/03/30	2	15.40	2	15.40	15.40	0	48,214	0.00%
2018/03/28	0	0.00	1	15.40	15.40	-1	47,721	0.00%
2018/03/27	3	15.45	7	15.49	15.55	-4	47,941	-0.01%
2018/03/26	1	15.10	3	15.15	15.15	-2	47,553	0.00%
2018/03/20	0	0.00	2	15.15	15.20	-2	47,238	0.00%
2018/03/19	13	15.18	1	15.25	15.25	12	47,551	0.03%
2018/03/16	0	0.00	2	15.20	15.20	-2	47,298	0.00%
2018/03/15	2	15.10	0	0.00	15.10	2	46,920	0.00%
2018/03/12	1	15.25	0	0.00	15.25	1	47,420	0.00%
2018/03/09	38	15.56	20	15.10	15.10	18	47,438	0.04%
2018/03/08	2	15.45	14	15.21	15.45	-12	44,986	-0.03%
2018/03/07	0	0.00	3	14.10	14.05	-3	42,274	-0.01%
2018/03/06	0	0.00	2	14.15	14.15	-2	42,517	0.00%
2018/03/02	2	13.93	0	0.00	14.00	2	43,365	0.00%
2018/03/01	4	13.99	0	0.00	14.00	4	43,342	0.01%
2018/02/26	1	14.15	0	0.00	14.10	1	43,333	0.00%
2018/02/23	0	0.00	4	14.10	14.15	-4	43,532	-0.01%
2018/02/22	3	14.00	0	0.00	13.95	3	44,258	0.01%
2018/02/12	1	13.90	0	0.00	13.85	1	45,211	0.00%
2018/02/09	13	14.10	1	14.10	14.05	12	44,669	0.03%
2018/02/07	3	14.15	5	14.25	14.20	-2	43,641	0.00%
2018/02/06	2	13.90	20	13.93	13.95	-18	43,281	-0.04%
2018/02/05	8	14.39	8	14.40	14.40	0	41,960	0.00%
2018/02/02	0	0.00	0.2	14.50	14.55	-0.2	41,965	0.00%
2018/02/01	5	14.45	0	0.00	14.40	5	42,587	0.01%
2018/01/30	1	14.45	2.1	14.45	14.45	-1.1	41,440	0.00%
2018/01/29	6	14.54	3	14.75	14.55	3	41,629	0.01%
2018/01/26	14	14.41	17	14.54	14.60	-3	40,979	-0.01%
2018/01/25	9	14.59	29	14.84	14.50	-20	39,992	-0.05%
2018/01/24	13	14.39	0	0.00	14.40	13	37,730	0.03%
2018/01/23	18	14.52	18	14.54	14.60	0	37,511	0.00%
2018/01/22	7	14.02	0	0.00	14.00	7	35,844	0.02%
2018/01/12	5	14.20	0	0.00	14.20	5	36,062	0.01%
2018/01/11	1	13.95	0	0.00	14.00	1	36,075	0.00%
2018/01/10	31	14.37	0	0.00	14.20	31	35,791	0.09%
2018/01/09	0	0.00	21	14.72	14.75	-21	35,292	-0.06%
2018/01/08	10	14.50	15	14.68	14.70	-5	35,563	-0.01%
2018/01/05	2	14.50	2.1	14.50	14.55	-0.1	35,936	0.00%
2018/01/04	0	0.00	1	14.30	14.35	-1	36,003	0.00%
2018/01/03	5	14.40	5	14.60	14.40	0	36,672	0.00%
2018/01/02	0	0.00	1	14.20	14.25	-1	36,394	0.00%