聯電 (2303)-元大-南勢角券商分點個股進出

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－元大-南勢角券商分點個股進出

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

元大-南勢角券商分點個股進出
元大-南勢角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	17.2	43.15	40	43.33	43.00	-22.8	53,962	-0.04%
2024/12/10	9.1	43.69	4.1	43.69	43.70	5	53,627	0.01%
2024/12/09	4.3	43.63	0.1	43.90	44.05	4.3	53,649	0.01%
2024/12/06	22.2	43.52	13.1	43.72	43.50	9.1	53,869	0.02%
2024/12/05	46.2	43.77	0	0.00	43.60	46.2	53,544	0.09%
2024/12/04	3.4	44.11	0.2	44.30	44.45	3.2	53,218	0.01%
2024/12/03	45.2	44.48	4.5	44.69	44.80	40.7	53,784	0.08%
2024/12/02	5.1	44.34	12.2	44.40	44.60	-7.1	53,405	-0.01%
2024/11/29	18.9	43.59	0	0.00	43.55	18.9	53,345	0.04%
2024/11/28	18.9	43.56	10	43.48	43.90	8.9	53,197	0.02%
2024/11/27	25.5	44.31	0	0.00	44.40	25.5	52,185	0.05%
2024/11/26	3	45.05	0	0.00	45.40	3	51,201	0.01%
2024/11/25	4.1	45.15	0	0.00	44.90	4.1	51,148	0.01%
2024/11/22	4	44.83	3	44.80	44.45	1	50,324	0.00%
2024/11/21	11.8	44.47	2	44.55	44.40	9.8	49,997	0.02%
2024/11/20	12.3	45.06	5	45.14	44.90	7.3	49,392	0.01%
2024/11/19	12.1	45.63	1	45.70	45.20	11.1	48,951	0.02%
2024/11/18	2	45.55	3	45.70	45.10	-1	48,740	0.00%
2024/11/15	12.1	45.24	2	45.30	45.00	10.1	48,297	0.02%
2024/11/14	35.2	45.15	5.5	45.18	45.00	29.7	48,549	0.06%
2024/11/13	11.1	45.96	0	0.00	45.80	11.1	47,845	0.02%
2024/11/12	15.3	46.28	0	0.00	46.10	15.3	48,554	0.03%
2024/11/11	9.3	46.05	24	46.38	46.55	-14.7	48,056	-0.03%
2024/11/08	50.2	47.13	3	46.98	46.65	47.2	48,291	0.10%
2024/11/07	14	46.80	18.3	47.16	47.15	-4.3	48,777	-0.01%
2024/11/06	38.6	45.80	14	46.17	45.85	24.6	47,928	0.05%
2024/11/05	27.6	45.29	5	45.12	45.35	22.6	47,724	0.05%
2024/11/04	16.5	46.11	0	0.00	46.00	16.5	47,834	0.03%
2024/11/01	41.3	46.26	6	46.72	46.60	35.3	48,746	0.07%
2024/10/30	15.4	48.12	2	48.03	48.15	13.4	47,926	0.03%
2024/10/29	19.6	48.33	6	48.15	48.40	13.6	49,966	0.03%
2024/10/28	36.7	49.60	2	49.50	49.25	34.7	49,415	0.07%
2024/10/25	12.1	49.93	0	0.00	49.80	12.1	49,522	0.02%
2024/10/24	14.6	49.93	0	0.00	49.90	14.6	49,709	0.03%
2024/10/23	6	50.28	0	50.50	50.20	6	50,367	0.01%
2024/10/22	5	50.54	1	50.70	50.70	4	50,520	0.01%
2024/10/21	5.6	50.27	0	0.00	50.90	5.6	51,130	0.01%
2024/10/18	19.5	50.82	0	0.00	50.50	19.5	51,057	0.04%
2024/10/17	16.1	51.63	11	51.72	51.70	5.1	51,088	0.01%
2024/10/16	4	51.75	1	51.90	51.70	3	51,776	0.01%
2024/10/15	37	52.45	0	0.00	52.60	37	51,685	0.07%
2024/10/11	8.4	52.03	0	0.00	51.80	8.4	53,193	0.02%
2024/10/09	14	52.12	0	0.00	51.90	14	53,664	0.03%
2024/10/08	11	52.10	0	52.50	52.60	11	53,909	0.02%
2024/10/07	20.2	52.65	0	0.00	52.90	20.2	54,639	0.04%
2024/10/04	34.4	52.63	0	0.00	52.60	34.4	55,924	0.06%
2024/10/01	2.2	54.08	2	53.80	53.70	0.2	55,799	0.00%
2024/09/30	1	54.30	20	54.60	53.80	-19	57,221	-0.03%
2024/09/27	0	0.00	4	55.33	55.00	-4	58,393	-0.01%
2024/09/26	0.2	54.80	21	54.90	54.90	-20.8	61,680	-0.03%
2024/09/25	0	0.00	1	54.50	54.50	-1	63,312	0.00%
2024/09/24	11	53.71	0	0.00	53.90	11	63,917	0.02%
2024/09/23	0	0.00	6.2	53.99	54.00	-6.2	64,316	-0.01%
2024/09/20	0.2	53.40	0.1	53.78	53.80	0.1	64,481	0.00%
2024/09/19	10	53.60	0	0.00	53.70	10	64,452	0.02%
2024/09/18	13.2	53.86	1	53.40	53.80	12.2	64,841	0.02%
2024/09/16	0	0.00	10	54.50	54.50	-10	65,186	-0.02%
2024/09/13	0	0.00	5	54.46	54.60	-5	65,756	-0.01%
2024/09/12	0	0.00	7	55.01	55.20	-7	66,164	-0.01%
2024/09/11	0.2	53.80	1.2	53.88	54.00	-1	66,372	0.00%
2024/09/10	0	0.00	2	53.20	53.30	-2	66,769	0.00%
2024/09/09	1	52.71	1	53.00	53.80	0	67,020	0.00%
2024/09/06	0	0.00	1.1	54.47	54.50	-1.1	67,897	0.00%
2024/09/05	4	53.80	4	54.10	53.90	0	68,252	0.00%
2024/09/04	2.8	53.25	0	0.00	53.30	2.8	68,709	0.00%
2024/09/03	0	0.00	0.2	55.26	55.10	-0.2	68,165	0.00%
2024/09/02	4	54.95	0	0.00	55.40	4	68,395	0.01%
2024/08/30	0	0.00	6.1	55.07	55.50	-6.1	68,936	-0.01%
2024/08/29	5	54.50	5	54.60	54.60	0	69,139	0.00%
2024/08/28	2	54.85	7	55.03	55.20	-5	69,961	-0.01%
2024/08/27	5.6	54.19	1	54.00	54.00	4.6	72,244	0.01%
2024/08/26	0.1	55.00	1.1	55.22	55.10	-1	72,834	0.00%
2024/08/23	2.4	55.07	8	55.03	55.60	-5.6	73,638	-0.01%
2024/08/22	0	0.00	6	55.77	55.90	-6	74,430	-0.01%
2024/08/21	1	55.80	8	56.00	56.00	-7	76,255	-0.01%
2024/08/20	0.1	55.80	16	56.14	56.00	-15.9	76,891	-0.02%
2024/08/19	2	55.85	9	55.81	56.00	-7	78,333	-0.01%
2024/08/16	5.1	55.60	36.3	55.77	55.80	-31.2	80,170	-0.04%
2024/08/15	1.1	54.62	0.4	55.40	54.70	0.7	80,736	0.00%
2024/08/14	0	0.00	95	55.51	55.70	-95	81,064	-0.12%
2024/08/13	0	0.00	19.7	54.64	54.80	-19.7	80,493	-0.02%
2024/08/12	0.1	54.30	10.9	54.43	54.70	-10.8	80,521	-0.01%
2024/08/09	10.4	53.93	25	54.06	53.90	-14.6	80,251	-0.02%
2024/08/08	2	52.00	15	52.39	52.80	-13	79,459	-0.02%
2024/08/07	5.1	52.12	5	52.54	53.00	0.1	79,367	0.00%
2024/08/06	1	51.60	16	51.26	51.70	-15	79,133	-0.02%
2024/08/05	12.1	49.97	5	50.43	49.95	7.1	78,103	0.01%
2024/08/02	6.1	52.14	0	0.00	52.90	6.1	76,801	0.01%
2024/08/01	3	53.86	44.2	53.65	53.90	-41.2	75,939	-0.05%
2024/07/31	1	50.30	2	50.10	50.40	-1	73,711	0.00%
2024/07/30	17.3	49.49	0	0.00	50.00	17.3	73,880	0.02%
2024/07/29	19.4	50.15	11	50.36	50.20	8.4	73,955	0.01%
2024/07/26	4	49.82	1	50.30	50.70	3	73,898	0.00%
2024/07/23	33	50.98	17	50.57	51.30	16	73,106	0.02%
2024/07/22	6.1	50.40	9	50.92	50.20	-2.9	72,947	0.00%
2024/07/19	4	51.98	5	51.88	51.90	-1	72,594	0.00%
2024/07/18	12.1	52.03	0	0.00	52.70	12.1	72,542	0.02%
2024/07/17	1.3	52.85	0	0.00	53.00	1.3	72,016	0.00%
2024/07/16	12.1	53.03	10	53.00	53.00	2.1	72,177	0.00%
2024/07/15	2.2	53.21	0	0.00	53.40	2.2	73,383	0.00%
2024/07/12	37.4	53.22	4	53.15	53.00	33.4	73,242	0.05%
2024/07/11	58.1	54.38	12	54.31	54.70	46	72,468	0.06%
2024/07/10	11.2	54.65	7	54.87	54.70	4.2	72,888	0.01%
2024/07/09	12	55.78	15.1	55.36	55.30	-3.1	72,900	0.00%
2024/07/08	2.1	54.80	14.7	54.55	55.30	-12.6	72,169	-0.02%
2024/07/05	9	53.73	7	53.54	53.50	2	71,097	0.00%
2024/07/04	4	54.05	62	54.13	54.00	-58	71,894	-0.08%
2024/07/03	54.1	52.75	3	53.03	52.70	51.1	71,067	0.07%
2024/07/02	63.6	52.35	1	52.40	52.70	62.6	69,794	0.09%
2024/07/01	21	56.65	16	56.57	56.90	5	66,531	0.01%
2024/06/28	12	55.95	31	56.00	55.70	-19	64,990	-0.03%
2024/06/27	10	55.96	4	56.00	56.40	6	64,422	0.01%
2024/06/26	3	56.43	1	56.40	56.60	2	65,674	0.00%
2024/06/25	14	56.00	6.4	56.23	56.40	7.7	66,334	0.01%
2024/06/24	0.5	56.80	0.6	56.80	56.80	-0.1	66,030	0.00%
2024/06/21	1	57.60	2	57.60	57.70	-1	66,220	0.00%
2024/06/20	3.9	56.97	10.2	57.11	57.50	-6.4	66,036	-0.01%
2024/06/19	10	56.75	9	56.88	56.80	1	66,578	0.00%
2024/06/18	0	0.00	10	56.70	56.80	-10	66,849	-0.01%
2024/06/17	0	0.00	5	56.54	56.70	-5	68,203	-0.01%
2024/06/14	5.2	56.30	0	0.00	56.30	5.2	69,720	0.01%
2024/06/13	1	56.00	16	56.33	56.40	-15	70,055	-0.02%
2024/06/12	1	54.60	4	54.58	54.90	-3	69,828	0.00%
2024/06/11	0	0.00	90	55.37	55.10	-90	70,325	-0.13%
2024/06/07	1	54.70	11	54.70	55.10	-10	71,327	-0.01%
2024/06/06	26.1	53.77	3.3	54.10	54.20	22.8	71,877	0.03%
2024/06/05	33.2	53.36	7.1	53.66	53.50	26.1	72,855	0.04%
2024/06/04	11.4	54.31	23	54.16	54.30	-11.6	76,468	-0.02%
2024/06/03	5.2	54.78	1.5	54.87	55.00	3.7	77,218	0.00%
2024/05/31	43	55.60	2	55.20	55.00	41	76,844	0.05%
2024/05/30	5.1	55.66	8	55.43	55.80	-3	74,797	0.00%
2024/05/29	13	56.55	2	56.00	55.90	11	74,439	0.01%
2024/05/28	14	56.74	12.2	56.76	56.40	1.8	73,976	0.00%
2024/05/27	11.5	56.80	31.3	56.57	56.60	-19.8	73,775	-0.03%
2024/05/24	35	54.97	5	54.91	54.60	30	72,065	0.04%
2024/05/23	17	55.14	16.3	55.58	56.00	0.7	71,560	0.00%
2024/05/22	12	54.81	23.8	54.72	55.00	-11.8	70,227	-0.02%
2024/05/21	0.3	53.20	57.2	53.65	53.90	-57	68,422	-0.08%
2024/05/20	0	0.00	18.3	52.88	53.10	-18.3	67,793	-0.03%
2024/05/17	7	52.23	51.1	52.32	52.80	-44.1	67,421	-0.07%
2024/05/16	10	52.10	18	52.19	52.10	-8	66,864	-0.01%
2024/05/15	11	52.29	15.1	52.00	51.80	-4.1	66,792	-0.01%
2024/05/14	29	51.94	18.3	52.12	52.10	10.7	67,128	0.02%
2024/05/13	31	51.90	38	52.32	52.40	-7	67,375	-0.01%
2024/05/10	28	51.51	34	52.16	52.20	-6	67,804	-0.01%
2024/05/09	17	51.82	11	51.69	51.90	6	68,005	0.01%
2024/05/08	0	0.00	11	51.84	51.90	-11	68,434	-0.02%
2024/05/07	1.1	51.78	4.5	51.73	51.60	-3.4	68,473	0.00%
2024/05/06	13	51.79	13.1	51.90	51.70	-0.1	68,797	0.00%
2024/05/03	1.1	51.37	7	51.37	51.40	-5.9	71,116	-0.01%
2024/05/02	4.5	50.40	1	50.50	50.30	3.5	73,043	0.00%
2024/04/30	6	50.90	5.4	50.87	50.70	0.6	73,058	0.00%
2024/04/29	2	50.25	5	50.30	50.40	-3	73,076	0.00%
2024/04/26	0	0.00	2.5	50.12	49.80	-2.5	73,602	0.00%
2024/04/25	5	49.50	2	49.50	49.50	3	74,032	0.00%
2024/04/24	11	50.11	13.5	49.68	50.20	-2.5	74,458	0.00%
2024/04/23	6.3	48.82	3	49.00	48.70	3.3	76,035	0.00%
2024/04/22	31.1	48.67	21	48.36	48.90	10.1	76,048	0.01%
2024/04/19	41.1	49.14	3	49.08	49.10	38.1	75,161	0.05%
2024/04/18	1	50.20	0	0.00	50.20	1	73,577	0.00%
2024/04/17	21.6	50.43	9	50.32	50.30	12.6	73,397	0.02%
2024/04/16	23.7	50.57	19	50.31	50.10	4.7	73,238	0.01%
2024/04/15	51	51.60	12	51.65	51.60	39	72,653	0.05%
2024/04/12	22.5	52.63	3.2	52.89	52.70	19.3	72,756	0.03%
2024/04/11	28	52.49	10.1	52.50	52.50	17.9	73,387	0.02%
2024/04/10	4	53.38	27.9	53.00	53.20	-23.9	73,396	-0.03%
2024/04/09	0.2	52.30	18	52.46	52.40	-17.8	72,946	-0.02%
2024/04/08	1	51.90	1	52.10	52.10	0	73,006	0.00%
2024/04/03	20	51.72	16	51.63	51.60	4	73,239	0.01%
2024/04/02	18.1	52.17	32.7	52.43	52.10	-14.6	75,117	-0.02%
2024/04/01	50	52.01	31	51.92	51.70	19	77,903	0.02%
2024/03/29	24.2	52.12	46	51.85	52.20	-21.8	77,954	-0.03%
2024/03/28	81	51.79	89	51.87	52.00	-8	76,207	-0.01%
2024/03/27	23.6	51.31	0	0.00	51.50	23.6	75,431	0.03%
2024/03/26	14.2	51.43	15	51.66	51.70	-0.9	75,505	0.00%
2024/03/25	31.1	51.65	1	52.00	51.80	30.1	75,097	0.04%
2024/03/22	40.4	52.44	5	52.28	52.40	35.4	74,879	0.05%
2024/03/21	43	53.20	4	53.26	53.30	39	74,276	0.05%
2024/03/20	42.4	53.79	19.2	53.82	52.90	23.2	74,520	0.03%
2024/03/19	29	51.95	42.5	52.94	53.00	-13.5	73,230	-0.02%
2024/03/18	42.5	51.22	24	51.61	51.80	18.4	71,714	0.03%
2024/03/15	25	52.07	32.2	51.98	51.90	-7.2	71,369	-0.01%
2024/03/14	15	52.48	5	52.60	52.60	10	70,423	0.01%
2024/03/13	25.2	52.52	79.2	52.99	53.00	-54	69,729	-0.08%
2024/03/12	4	52.00	23.4	52.05	52.50	-19.3	68,243	-0.03%
2024/03/11	21.2	51.38	23.9	51.82	51.60	-2.7	67,427	0.00%
2024/03/08	78.8	51.84	90.9	52.01	51.90	-12.1	66,698	-0.02%
2024/03/07	23.2	50.03	19.5	50.08	50.20	3.7	62,693	0.01%
2024/03/06	6	48.70	3.4	48.80	49.20	2.6	61,659	0.00%
2024/03/05	2.5	48.76	0	0.00	48.75	2.5	62,278	0.00%
2024/03/04	3.2	48.72	5.2	48.86	48.85	-2	62,581	0.00%
2024/03/01	9.8	48.73	0	48.90	48.30	9.7	63,049	0.02%
2024/02/29	1	48.35	9	48.61	48.85	-8	63,443	-0.01%
2024/02/27	2.7	48.43	9	48.34	48.15	-6.3	63,773	-0.01%
2024/02/26	6.4	48.05	7	48.05	48.00	-0.6	64,159	0.00%
2024/02/23	7.6	48.41	8	48.48	48.15	-0.4	64,491	0.00%
2024/02/22	8.2	48.55	4	48.61	48.60	4.2	64,698	0.01%
2024/02/21	17.1	48.81	1	48.80	48.50	16.1	65,535	0.02%
2024/02/20	0.5	49.40	4	49.44	49.25	-3.5	66,158	-0.01%
2024/02/19	8.3	48.90	12	48.93	49.15	-3.7	66,110	-0.01%
2024/02/16	4.1	48.92	4	49.15	48.85	0.1	66,859	0.00%
2024/02/15	4	48.95	23	48.95	49.20	-19	66,927	-0.03%
2024/02/05	11.3	48.08	11	48.16	48.10	0.3	66,721	0.00%
2024/02/02	6.3	48.68	0	0.00	48.55	6.3	66,104	0.01%
2024/02/01	18	48.53	4	49.01	49.05	14	65,646	0.02%
2024/01/31	11.3	49.08	0.5	49.05	49.00	10.8	65,526	0.02%
2024/01/30	1	49.75	13	49.76	49.60	-12	65,156	-0.02%
2024/01/29	33.1	49.58	1	49.50	49.45	32.1	65,518	0.05%
2024/01/26	95.1	50.31	0	50.10	49.80	95.1	65,879	0.14%
2024/01/25	0.1	51.90	87.8	51.92	52.30	-87.8	63,715	-0.14%
2024/01/24	0	0.00	6	50.55	50.60	-6	61,359	-0.01%
2024/01/23	4	50.00	2	50.10	50.20	2	61,082	0.00%
2024/01/22	1	49.85	22	49.98	50.30	-21	60,811	-0.03%
2024/01/19	9.1	48.87	4.1	48.87	49.20	5	60,302	0.01%
2024/01/18	8.5	48.19	1	47.80	48.10	7.5	60,777	0.01%
2024/01/17	31.6	49.45	38	49.44	48.60	-6.4	60,163	-0.01%
2024/01/16	49	50.38	11	50.46	50.80	38	58,994	0.06%
2024/01/15	2	50.60	2	50.75	50.80	0	58,940	0.00%
2024/01/12	5	50.01	0.5	50.10	50.10	4.5	60,049	0.01%
2024/01/11	6	50.15	35	50.20	50.10	-29	61,243	-0.05%
2024/01/10	6.1	50.12	0	0.00	50.10	6.1	62,939	0.01%
2024/01/09	14	50.33	40	50.40	50.10	-26	64,030	-0.04%
2024/01/08	5.7	50.47	2	50.50	50.50	3.7	64,221	0.01%
2024/01/05	16.1	51.14	10.1	51.66	50.80	6	63,859	0.01%
2024/01/04	57.1	50.72	41.3	50.79	50.80	15.8	63,260	0.02%
2024/01/03	18.1	50.65	12	50.54	50.60	6.1	63,649	0.01%
2024/01/02	49	51.51	4	52.18	51.90	45	62,678	0.07%
2023/12/29	11.1	52.26	13.1	52.13	52.60	-2	62,364	0.00%
2023/12/28	57.8	53.63	21	53.61	52.50	36.8	62,473	0.06%
2023/12/27	20.3	52.72	105.7	52.58	53.50	-85.4	60,284	-0.14%	大賣/
2023/12/26	7.2	50.47	12.6	50.61	50.80	-5.4	57,039	-0.01%
2023/12/25	16	50.24	14	49.96	50.20	2	56,588	0.00%
2023/12/22	0	0.00	3	49.53	50.00	-3	56,655	-0.01%
2023/12/21	4	49.04	0	0.00	49.40	4	56,926	0.01%
2023/12/20	10	49.73	0	0.00	49.85	10	56,582	0.02%
2023/12/19	1	49.75	0.5	49.80	50.00	0.5	56,166	0.00%
2023/12/18	1	50.20	2	50.20	50.60	-1	55,779	0.00%
2023/12/15	1.2	50.68	7.2	50.80	50.70	-6.1	55,304	-0.01%
2023/12/14	24	50.22	8	50.35	50.40	16	54,273	0.03%
2023/12/13	0	0.00	11	49.88	50.20	-11	54,124	-0.02%
2023/12/12	0	0.00	20	49.66	49.90	-20	54,014	-0.04%
2023/12/11	0	0.00	1	49.10	49.05	-1	53,655	0.00%
2023/12/08	14.1	48.65	0	0.00	48.55	14.1	53,900	0.03%
2023/12/07	7.3	48.55	0	0.00	48.45	7.3	53,944	0.01%
2023/12/06	5	48.95	0	0.00	48.90	5	53,771	0.01%
2023/12/05	13	49.27	0.1	49.60	49.20	12.9	53,612	0.02%
2023/12/04	2.1	49.95	2.1	50.00	50.20	-0.1	53,277	0.00%
2023/12/01	8	49.44	16	49.55	49.70	-8	53,189	-0.02%
2023/11/30	1	49.50	2	49.63	48.90	-1	52,849	0.00%
2023/11/29	21	49.35	23	49.71	49.20	-2	51,770	0.00%
2023/11/28	37.3	49.29	2	49.35	49.05	35.3	51,238	0.07%
2023/11/27	27	50.07	2.5	49.90	49.50	24.5	50,966	0.05%
2023/11/24	24	50.80	27.1	50.72	50.30	-3.1	50,546	-0.01%
2023/11/22	16.2	49.53	36.1	50.12	50.00	-19.9	50,133	-0.04%
2023/11/21	27.2	50.38	7.4	50.26	50.30	19.8	49,710	0.04%
2023/11/20	32	50.37	33.2	50.34	50.30	-1.2	49,228	0.00%
2023/11/17	0	0.00	18.3	49.71	49.75	-18.3	48,277	-0.04%
2023/11/16	1	48.60	0	0.00	48.80	1	46,914	0.00%
2023/11/15	10.1	49.05	20	49.15	49.10	-10	46,783	-0.02%
2023/11/14	8.2	48.37	0	0.00	48.55	8.2	46,177	0.02%
2023/11/13	5	48.90	13	49.15	48.95	-8	46,405	-0.02%
2023/11/09	0	0.00	7	48.61	48.60	-7	46,765	-0.01%
2023/11/08	12.5	48.79	1	48.70	48.50	11.5	46,739	0.02%
2023/11/07	6.1	48.94	5	49.00	49.40	1.1	46,051	0.00%
2023/11/06	13	49.46	3.5	49.55	49.40	9.6	46,152	0.02%
2023/11/03	1	49.30	41	49.04	49.40	-40	45,578	-0.09%
2023/11/02	25	47.96	26	48.01	48.25	-1	45,131	0.00%
2023/11/01	2	46.55	17	46.88	47.00	-15	44,734	-0.03%
2023/10/31	0.5	46.30	1.9	46.30	46.20	-1.4	44,740	0.00%
2023/10/30	12	46.56	0	0.00	46.40	12	44,581	0.03%
2023/10/27	16.1	46.68	0	0.00	46.60	16.1	44,409	0.04%
2023/10/26	39.3	46.99	1	47.15	46.80	38.3	44,583	0.09%
2023/10/25	0	0.00	26	48.91	49.05	-26	43,762	-0.06%
2023/10/24	3.5	47.80	6	48.34	48.30	-2.5	43,877	-0.01%
2023/10/23	0	0.00	11	48.77	48.60	-11	43,335	-0.03%
2023/10/20	17.5	49.48	49.4	49.22	48.70	-31.9	43,167	-0.07%
2023/10/19	8.5	48.77	31.3	49.09	49.30	-22.8	42,417	-0.05%
2023/10/18	6	48.83	15.8	48.81	48.45	-9.8	42,333	-0.02%
2023/10/17	15	48.04	51.4	48.05	48.20	-36.4	41,632	-0.09%
2023/10/16	2	47.15	17	47.30	47.15	-15	40,684	-0.04%
2023/10/13	2	46.90	9	46.95	47.00	-7	40,088	-0.02%
2023/10/12	13.2	46.50	16	46.84	47.00	-2.8	40,182	-0.01%
2023/10/11	0	0.00	35.4	46.64	46.90	-35.4	40,418	-0.09%
2023/10/05	0	0.00	5	45.08	45.15	-5	40,703	-0.01%
2023/10/04	6.1	44.23	0	0.00	44.10	6.1	40,473	0.02%
2023/10/02	5	45.60	3	45.80	45.75	2	40,401	0.00%
2023/09/28	0	0.00	8	45.03	45.20	-8	40,655	-0.02%
2023/09/27	5.2	44.25	0	0.00	44.40	5.2	40,657	0.01%
2023/09/26	20.3	44.92	7	45.10	44.75	13.3	40,522	0.03%
2023/09/25	7	45.46	1	45.85	45.65	6	40,565	0.01%
2023/09/22	1.2	45.22	0	0.00	45.35	1.2	40,713	0.00%
2023/09/21	0	0.00	5	45.69	45.65	-5	41,037	-0.01%
2023/09/20	7	45.94	1	46.10	45.90	6	41,077	0.01%
2023/09/19	2	46.20	2	46.20	46.20	0	42,706	0.00%
2023/09/18	3	46.87	2	47.05	46.50	1	43,828	0.00%
2023/09/15	3.1	47.06	21	47.15	47.60	-17.9	44,489	-0.04%
2023/09/14	0	0.00	2	47.40	47.35	-2	44,912	0.00%
2023/09/13	3	47.08	3	47.25	47.10	0	45,178	0.00%
2023/09/12	0.1	46.60	18.4	46.37	46.80	-18.3	45,848	-0.04%
2023/09/11	7	45.77	9	45.98	46.05	-2	46,517	0.00%
2023/09/08	6	45.45	0	0.00	45.70	6	46,937	0.01%
2023/09/07	9	46.03	1	46.00	45.75	8	47,520	0.02%
2023/09/06	4	46.55	6	46.83	46.70	-2	47,631	0.00%
2023/09/05	2	46.45	21	46.11	46.55	-19	47,864	-0.04%
2023/09/04	3.1	46.00	1	46.10	46.00	2.1	47,972	0.00%
2023/09/01	0	0.00	2	45.93	45.95	-2	48,286	0.00%
2023/08/31	6	45.88	1	46.00	45.50	5	48,367	0.01%
2023/08/30	4	46.03	23	46.21	46.40	-19	47,763	-0.04%
2023/08/29	3	45.47	5	45.15	45.30	-2	47,760	0.00%
2023/08/28	16.2	45.38	16	45.66	44.80	0.2	48,065	0.00%
2023/08/25	8.5	43.64	7	43.69	43.50	1.5	48,382	0.00%
2023/08/24	6	44.19	11	44.29	44.35	-5	48,687	-0.01%
2023/08/23	3.1	43.02	3	43.40	43.40	0.1	49,413	0.00%
2023/08/22	2.4	43.59	0	43.75	43.60	2.3	50,899	0.00%
2023/08/21	3	43.58	0	0.00	43.65	3	51,292	0.01%
2023/08/18	8	43.91	5	44.09	43.80	3	51,363	0.01%
2023/08/17	10.2	42.72	4	43.20	43.60	6.2	51,423	0.01%
2023/08/16	43.2	43.93	5	44.05	43.75	38.2	51,756	0.07%
2023/08/14	3	45.02	0	0.00	45.00	3	51,747	0.01%
2023/08/11	12.1	45.46	0	0.00	45.35	12.1	51,960	0.02%
2023/08/10	1.1	45.29	2.2	45.52	45.15	-1.1	52,309	0.00%
2023/08/09	4	45.55	2.5	45.45	45.60	1.5	52,419	0.00%
2023/08/08	13.1	45.78	2.1	45.89	45.55	11	52,596	0.02%
2023/08/07	7	46.52	1	46.45	46.40	6	52,111	0.01%
2023/08/04	7.5	46.42	0	0.00	46.50	7.5	52,100	0.01%
2023/08/02	1.5	46.93	7	46.89	46.65	-5.5	51,910	-0.01%
2023/08/01	4.3	46.88	1	46.90	47.00	3.3	51,793	0.01%
2023/07/31	10.3	46.86	10	46.85	47.00	0.3	51,742	0.00%
2023/07/28	4	46.95	13.1	46.92	47.05	-9.1	51,299	-0.02%
2023/07/27	8.2	46.17	3	45.88	46.15	5.2	50,951	0.01%
2023/07/26	8	45.18	3	45.45	45.10	5	50,457	0.01%
2023/07/25	3	45.50	2	45.50	45.65	1	50,792	0.00%
2023/07/24	3.4	45.20	3	44.90	45.05	0.4	51,237	0.00%
2023/07/21	14.4	45.04	41	45.09	45.20	-26.6	51,512	-0.05%
2023/07/20	33.3	46.29	0	0.00	46.10	33.3	50,891	0.07%
2023/07/19	10	47.88	0	0.00	47.50	10	50,217	0.02%
2023/07/18	1	48.21	2	48.45	48.20	-1	50,068	0.00%
2023/07/17	5	48.35	3	47.85	48.45	2	50,269	0.00%
2023/07/14	3	48.30	4	48.39	48.25	-1	50,198	0.00%
2023/07/13	10.7	47.77	6.1	47.69	47.50	4.6	49,948	0.01%
2023/07/12	19.2	47.80	4	47.75	47.75	15.2	49,589	0.03%
2023/07/11	4	48.49	7	48.39	48.50	-3	49,285	-0.01%
2023/07/10	4	48.13	3	48.20	48.10	1	49,409	0.00%
2023/07/07	2.1	48.37	2	48.45	48.35	0.1	49,440	0.00%
2023/07/06	7	48.22	3	48.32	48.15	4	49,485	0.01%
2023/07/05	6	48.57	1	48.45	48.35	5	49,102	0.01%
2023/07/04	6.3	48.57	23	48.71	48.80	-16.7	48,930	-0.03%
2023/07/03	12.3	48.52	0	0.00	48.25	12.3	48,882	0.03%
2023/06/30	11.2	48.17	4.5	48.56	48.50	6.7	48,650	0.01%
2023/06/29	29	48.70	1	48.50	48.50	28	48,579	0.06%
2023/06/28	3	49.25	1	49.25	49.10	2	48,786	0.00%
2023/06/27	41.3	49.48	3	49.47	49.05	38.3	49,055	0.08%
2023/06/26	15	53.39	5	53.28	53.30	10	47,546	0.02%
2023/06/21	9	53.14	3	53.10	53.90	6	46,775	0.01%
2023/06/20	4	53.68	0	0.00	53.70	4	46,307	0.01%
2023/06/19	10	53.83	4	53.80	53.80	6	46,071	0.01%
2023/06/16	6.5	53.67	0	0.00	54.50	6.5	46,110	0.01%
2023/06/15	1	54.50	19.1	54.04	54.50	-18.1	45,776	-0.04%
2023/06/14	3	53.40	5	53.48	53.50	-2	46,053	0.00%
2023/06/13	16	53.20	13	53.12	53.20	3	45,842	0.01%
2023/06/12	23	52.46	3.7	52.51	52.60	19.3	45,704	0.04%
2023/06/09	0	0.00	9.8	52.14	52.30	-9.8	46,070	-0.02%
2023/06/08	5	51.36	13	51.63	51.50	-8	46,038	-0.02%
2023/06/07	3	51.40	11	51.41	51.30	-8	46,155	-0.02%
2023/06/06	4	50.55	0	0.00	50.50	4	47,160	0.01%
2023/06/05	6	51.03	2	51.00	50.90	4	47,397	0.01%
2023/06/02	1	51.00	10	51.20	51.40	-9	47,651	-0.02%
2023/06/01	6.4	50.65	0	0.00	50.80	6.4	47,768	0.01%
2023/05/31	1	51.30	4.5	51.59	51.80	-3.5	47,455	-0.01%
2023/05/30	4	51.70	9.1	51.59	51.60	-5.1	46,410	-0.01%
2023/05/29	2	51.45	4.3	52.10	51.20	-2.3	47,045	0.00%
2023/05/26	0	49.55	88.6	49.81	50.40	-88.5	46,757	-0.19%
2023/05/25	7	48.84	0	0.00	48.90	7	45,807	0.02%
2023/05/24	0	0.00	2	49.10	49.15	-2	45,945	0.00%
2023/05/23	4	48.93	0	0.00	48.90	4	45,974	0.01%
2023/05/22	62.3	49.00	0	0.00	48.90	62.3	46,090	0.14%
2023/05/19	28	49.86	20	50.05	50.00	8	45,463	0.02%
2023/05/18	0	0.00	25	50.10	50.20	-25	45,500	-0.05%
2023/05/17	1	48.95	0	0.00	49.25	1	45,719	0.00%
2023/05/16	1	48.85	0	0.00	48.80	1	45,591	0.00%
2023/05/15	4	48.29	2.1	48.01	48.10	1.9	45,954	0.00%
2023/05/12	1	49.10	0	0.00	48.70	1	46,241	0.00%
2023/05/11	1	49.10	0	0.00	49.20	1	46,538	0.00%
2023/05/10	3	49.28	0	0.00	49.45	3	47,649	0.01%
2023/05/09	2	50.10	1	49.95	49.95	1	48,103	0.00%
2023/05/08	6	50.08	1	50.40	50.00	5	48,795	0.01%
2023/05/05	23	49.73	1	49.85	49.60	22	49,380	0.04%
2023/05/04	3	49.43	0	0.00	49.65	3	50,924	0.01%
2023/05/03	0	0.00	4	49.86	49.95	-4	52,390	-0.01%
2023/05/02	2	49.90	19.1	49.92	49.85	-17.1	54,196	-0.03%
2023/04/28	9	49.59	0.1	49.50	49.10	8.9	58,002	0.02%
2023/04/27	14	48.87	9	48.97	48.85	5	59,081	0.01%
2023/04/26	4	47.92	0	0.00	48.40	4	59,163	0.01%
2023/04/25	13	49.05	1	49.50	48.50	12	59,177	0.02%
2023/04/24	1.8	49.52	0	0.00	49.60	1.8	59,153	0.00%
2023/04/21	7.2	50.93	12	50.28	50.10	-4.8	59,515	-0.01%
2023/04/20	9	51.01	0	0.00	50.70	9	60,371	0.01%
2023/04/19	11	51.43	2	51.40	51.20	9	61,721	0.01%
2023/04/18	0	0.00	6	52.45	52.10	-6	61,911	-0.01%
2023/04/17	0	0.00	12	51.90	52.00	-12	61,725	-0.02%
2023/04/14	12	51.56	0	0.00	51.30	12	61,602	0.02%
2023/04/13	9	51.82	3.1	51.60	51.60	5.9	61,446	0.01%
2023/04/12	1	51.80	7	52.13	52.10	-6	61,319	-0.01%
2023/04/11	5.1	51.50	10	51.50	51.60	-5	61,273	-0.01%
2023/04/10	5	52.34	0	0.00	52.10	5	61,424	0.01%
2023/04/07	4	52.48	1	52.70	52.40	3	61,520	0.00%
2023/04/06	5	52.54	0	0.00	52.80	5	61,606	0.01%
2023/03/31	2	52.90	18.6	52.81	52.90	-16.6	61,721	-0.03%
2023/03/30	1	51.90	10	52.24	52.10	-9	61,947	-0.01%
2023/03/29	14.4	51.62	4	51.35	51.50	10.4	62,236	0.02%
2023/03/28	6.1	52.27	0	0.00	52.20	6.1	62,542	0.01%
2023/03/27	3	52.70	5.5	52.75	53.00	-2.5	63,106	0.00%
2023/03/24	8.2	52.99	2	52.85	53.10	6.2	64,133	0.01%
2023/03/23	15	52.93	2	53.10	53.30	13	64,055	0.02%
2023/03/22	5	53.10	28	53.25	53.50	-23	63,972	-0.04%
2023/03/21	5	53.00	8	52.80	52.80	-3	64,010	0.00%
2023/03/20	14	53.19	13.1	53.04	53.20	0.9	63,684	0.00%
2023/03/17	10	52.86	27	52.83	53.20	-17	63,549	-0.03%
2023/03/16	0	0.00	17	51.74	52.00	-17	63,275	-0.03%
2023/03/15	0	0.00	52.2	51.90	51.70	-52.2	63,887	-0.08%
2023/03/14	14.2	51.24	0	0.00	50.70	14.2	63,660	0.02%
2023/03/13	9	51.88	36.1	52.12	52.50	-27.1	63,199	-0.04%
2023/03/10	11.1	51.89	3	51.73	52.00	8.1	63,256	0.01%
2023/03/09	8.4	52.96	36.2	52.93	52.50	-27.8	63,730	-0.04%
2023/03/08	5	51.36	9	51.97	52.10	-4	63,064	-0.01%
2023/03/07	20.2	51.61	3.5	51.21	51.60	16.7	63,213	0.03%
2023/03/06	19.1	51.85	7	51.90	51.90	12.1	63,796	0.02%
2023/03/03	3.1	51.40	16	51.44	51.30	-13	63,470	-0.02%
2023/03/02	12.1	50.92	0	0.00	50.70	12.1	63,498	0.02%
2023/03/01	2	49.00	73	50.60	51.30	-71	63,593	-0.11%
2023/02/24	7	50.21	2	50.70	49.95	5	63,125	0.01%
2023/02/23	51	50.01	63	50.39	50.20	-12	62,749	-0.02%
2023/02/22	8.1	49.54	5	49.55	49.55	3.1	62,829	0.00%
2023/02/21	14	50.49	3	50.53	50.60	11	63,543	0.02%
2023/02/20	2	50.00	17	50.62	50.50	-15	65,229	-0.02%
2023/02/17	6	49.73	2	49.85	50.00	4	67,684	0.01%
2023/02/16	6	50.08	18.7	50.19	50.10	-12.7	69,167	-0.02%
2023/02/15	3	49.98	6	50.16	49.90	-3	71,420	0.00%
2023/02/14	3	50.30	10.1	50.43	50.40	-7.1	71,578	-0.01%
2023/02/13	8	49.91	1	50.00	49.75	7	72,621	0.01%
2023/02/10	5	50.48	18.2	50.61	50.80	-13.2	72,705	-0.02%
2023/02/09	0	50.70	9	50.67	50.50	-9	72,930	-0.01%
2023/02/08	9.1	50.55	58	50.32	50.50	-49	72,529	-0.07%
2023/02/07	1	48.60	17	48.54	49.15	-16	71,599	-0.02%
2023/02/06	13	49.34	4.1	49.51	49.05	8.9	71,350	0.01%
2023/02/03	9.2	50.07	20	50.13	50.10	-10.8	70,869	-0.02%
2023/02/02	9.1	50.32	127	50.06	50.40	-118	70,674	-0.17%	大賣/鉅額交易
2023/02/01	2	49.05	26	49.31	49.25	-24	69,674	-0.03%
2023/01/31	6	48.16	27.1	48.77	48.80	-21.1	69,277	-0.03%
2023/01/30	2.1	47.76	36.5	48.17	48.80	-34.4	68,718	-0.05%
2023/01/17	0	0.00	34	45.73	45.95	-34	65,912	-0.05%
2023/01/16	14	45.03	3	45.00	44.90	11	65,567	0.02%
2023/01/13	0	0.00	42.5	45.39	45.40	-42.5	65,969	-0.06%
2023/01/12	2	45.08	10	45.16	45.15	-8	66,748	-0.01%
2023/01/11	5	45.11	65.6	45.19	45.15	-60.6	66,958	-0.09%
2023/01/10	0	0.00	27.1	44.73	45.00	-27.1	66,886	-0.04%
2023/01/09	8	43.91	33.1	44.00	44.50	-25.1	66,611	-0.04%
2023/01/06	1	42.15	7	42.06	42.40	-6	66,566	-0.01%
2023/01/05	1	41.30	3	41.70	41.25	-2	66,827	0.00%
2023/01/04	0.1	41.40	11	41.55	41.05	-11	67,740	-0.02%
2023/01/03	1.7	40.36	4.2	40.84	41.40	-2.5	68,970	0.00%
2022/12/30	16	40.97	0	0.00	40.70	16	69,173	0.02%
2022/12/28	7	41.08	3	40.83	40.80	4	70,633	0.01%
2022/12/27	2	42.10	0	0.00	41.85	2	71,055	0.00%
2022/12/26	1	41.70	0	0.00	41.90	1	71,628	0.00%
2022/12/23	7	41.92	1	41.85	41.95	6	72,605	0.01%
2022/12/22	0	0.00	3	42.88	42.85	-3	72,816	0.00%
2022/12/21	3	42.10	1	42.15	42.00	2	73,160	0.00%
2022/12/20	2	42.50	1	42.55	41.85	1	72,984	0.00%
2022/12/19	7.3	43.12	2	43.35	42.95	5.3	72,774	0.01%
2022/12/16	3	43.00	5	43.05	44.30	-2	72,147	0.00%
2022/12/15	1.1	44.10	2	44.00	44.25	-0.9	71,487	0.00%
2022/12/14	2	44.20	3	44.32	44.45	-1	71,689	0.00%
2022/12/13	5	44.00	6	43.94	43.80	-1	71,500	0.00%
2022/12/12	2	43.35	1	43.05	43.50	1	71,117	0.00%
2022/12/09	3.1	43.47	5	43.49	43.50	-2	71,659	0.00%
2022/12/08	24	42.94	9	42.66	42.50	15	71,457	0.02%
2022/12/07	6	43.89	2	44.00	43.65	4	71,083	0.01%
2022/12/06	11	44.73	1	45.00	44.50	10	70,474	0.01%
2022/12/05	11	45.61	2.2	45.43	45.40	8.8	70,948	0.01%
2022/12/02	23	45.07	15	45.36	45.50	8	71,065	0.01%
2022/12/01	11	46.05	45.1	46.18	45.60	-34.1	71,111	-0.05%
2022/11/30	10	44.39	12	45.06	45.80	-2	70,516	0.00%
2022/11/29	9.1	44.31	8	44.22	44.65	1.1	70,966	0.00%
2022/11/28	13.3	44.56	4	44.54	44.40	9.3	70,825	0.01%
2022/11/25	7	45.89	0	0.00	45.80	7	70,190	0.01%
2022/11/24	9	46.03	1.1	46.18	46.20	7.9	70,411	0.01%
2022/11/23	3.1	46.20	20	46.32	46.10	-16.9	70,364	-0.02%
2022/11/22	0	0.00	5	45.87	46.10	-5	70,899	-0.01%
2022/11/21	1	45.60	7.7	45.78	45.65	-6.7	70,507	-0.01%
2022/11/18	5.1	45.85	12	46.15	45.60	-6.9	70,432	-0.01%
2022/11/17	6	44.84	6	45.09	45.60	0	69,792	0.00%
2022/11/16	24.2	45.43	30	45.32	45.25	-5.8	69,233	-0.01%
2022/11/15	16.1	46.63	28	46.17	46.60	-11.9	67,956	-0.02%
2022/11/14	14.7	44.71	23.1	44.72	44.90	-8.5	65,288	-0.01%
2022/11/11	13	44.18	54	44.51	44.00	-41	63,764	-0.06%
2022/11/10	2.1	41.51	16	41.58	41.65	-14	61,345	-0.02%
2022/11/09	3	41.18	16.8	41.22	41.45	-13.8	61,188	-0.02%
2022/11/08	16	40.23	7	40.14	40.15	9	60,949	0.01%
2022/11/07	8	40.00	56	40.02	40.05	-48	61,076	-0.08%
2022/11/04	10	38.75	0	0.00	38.90	10	61,185	0.02%
2022/11/03	0	0.00	10	39.00	39.00	-10	61,675	-0.02%
2022/11/02	1	39.00	3	39.42	39.35	-2	62,032	0.00%
2022/11/01	3	39.00	10	39.09	39.05	-7	62,539	-0.01%
2022/10/31	3	38.85	10	39.15	39.10	-7	64,566	-0.01%
2022/10/28	18	38.41	0	0.00	38.30	18	64,934	0.03%
2022/10/27	1	38.50	19	38.91	39.25	-18	64,783	-0.03%
2022/10/26	16	38.73	4	38.11	38.10	12	64,467	0.02%
2022/10/25	4	39.64	40	39.78	39.45	-36	63,463	-0.06%
2022/10/24	10.1	40.24	24	40.36	39.40	-13.9	63,758	-0.02%
2022/10/21	9	39.57	13	39.45	39.05	-4	64,517	-0.01%
2022/10/20	2.2	38.65	35	38.92	39.50	-32.9	64,802	-0.05%
2022/10/19	8	38.17	3	38.77	38.20	5	65,570	0.01%
2022/10/18	1	38.25	2.1	38.62	38.25	-1.1	66,109	0.00%
2022/10/17	6.2	37.51	10	37.30	37.75	-3.9	66,884	-0.01%
2022/10/14	1	38.10	48	38.36	38.70	-47	67,924	-0.07%
2022/10/13	4	36.49	4	36.65	36.40	0	67,231	0.00%
2022/10/12	3	35.80	28.9	35.62	36.70	-25.9	66,889	-0.04%
2022/10/11	31.3	35.74	11	35.94	35.40	20.3	67,061	0.03%
2022/10/07	41.1	38.25	0	0.00	38.05	41.1	66,992	0.06%
2022/10/06	10	38.45	22	38.72	38.95	-12	67,981	-0.02%
2022/10/05	23.2	38.73	39	38.69	38.30	-15.8	68,905	-0.02%
2022/10/04	2	37.05	22	36.87	37.70	-20	69,360	-0.03%
2022/10/03	6.1	35.18	5	35.45	35.35	1.1	69,391	0.00%
2022/09/30	41	35.60	0.1	35.50	35.75	40.9	70,286	0.06%
2022/09/29	8.5	36.70	10	36.70	36.55	-1.5	71,755	0.00%
2022/09/28	22.2	37.15	1	36.70	36.20	21.2	72,673	0.03%
2022/09/27	0	0.00	71	37.13	37.30	-71	72,864	-0.10%
2022/09/26	32.4	37.29	0	0.00	36.85	32.4	73,987	0.04%
2022/09/23	14.1	38.34	0	0.00	38.30	14.1	75,116	0.02%
2022/09/22	41.3	38.82	1	38.80	38.75	40.3	76,345	0.05%
2022/09/21	9.4	39.43	0	0.00	39.60	9.4	76,558	0.01%
2022/09/20	1	40.00	11.5	40.21	40.15	-10.5	76,660	-0.01%
2022/09/19	5.3	39.85	2	40.00	39.95	3.3	77,520	0.00%
2022/09/16	9	40.17	0	0.00	39.95	9	78,625	0.01%
2022/09/15	0	0.00	14	40.62	40.40	-14	81,067	-0.02%
2022/09/14	3.9	39.99	7	40.16	40.15	-3.1	83,675	0.00%
2022/09/13	0	0.00	5	40.60	40.75	-5	84,943	-0.01%
2022/09/12	4	40.24	31.5	40.53	40.15	-27.5	86,336	-0.03%
2022/09/08	24	39.32	2	39.45	39.30	22	87,719	0.03%
2022/09/07	19.1	39.31	0	0.00	39.20	19.1	88,067	0.02%
2022/09/06	24	39.94	3	39.85	39.95	21	88,113	0.02%
2022/09/05	31.4	39.75	2	39.78	39.80	29.4	88,579	0.03%
2022/09/02	0	0.00	18	40.56	40.50	-18	88,449	-0.02%
2022/09/01	7.6	40.34	2	40.45	40.45	5.6	88,335	0.01%
2022/08/31	4	40.11	8.2	41.06	41.10	-4.2	88,321	0.00%
2022/08/30	2	40.25	9	40.47	40.40	-7	88,719	-0.01%
2022/08/29	36.1	39.80	2	39.88	39.95	34.1	89,126	0.04%
2022/08/26	1.2	41.48	3	42.00	41.30	-1.8	89,332	0.00%
2022/08/25	1.3	41.26	5	41.46	41.40	-3.7	89,453	0.00%
2022/08/24	1	40.90	0	0.00	40.90	1	89,728	0.00%
2022/08/23	11	40.90	1	41.15	40.80	10	90,635	0.01%
2022/08/22	11	42.06	5	41.90	41.85	6	90,560	0.01%
2022/08/19	1	42.55	2	42.88	43.00	-1	90,409	0.00%
2022/08/18	12	42.27	22	42.41	42.50	-10	90,486	-0.01%
2022/08/17	11	42.86	1	43.00	42.85	10	90,822	0.01%
2022/08/16	3.1	43.15	1	43.05	43.05	2.1	91,227	0.00%
2022/08/15	11.2	43.14	24.3	43.35	43.50	-13.1	91,178	-0.01%
2022/08/12	14.1	42.17	20.3	42.22	42.35	-6.2	90,654	-0.01%
2022/08/11	2	41.60	37	41.63	41.70	-35	90,916	-0.04%
2022/08/10	24.1	40.24	2	40.30	40.30	22.1	91,136	0.02%
2022/08/09	21	40.60	6	41.14	41.05	15	91,634	0.02%
2022/08/08	16	41.18	1	41.35	41.05	15	92,554	0.02%
2022/08/05	4.1	41.48	42.3	41.79	42.15	-38.2	92,613	-0.04%
2022/08/04	15.1	39.95	20	39.95	40.00	-4.9	91,184	-0.01%
2022/08/03	8	38.99	2.1	39.05	39.30	5.9	91,270	0.01%
2022/08/02	18.2	39.14	1	39.10	39.10	17.2	91,943	0.02%
2022/08/01	12	39.82	5	40.15	40.30	7	91,812	0.01%
2022/07/29	2.2	40.04	30.1	39.88	40.15	-27.9	92,473	-0.03%
2022/07/28	103.2	39.96	88	39.36	38.80	15.2	92,385	0.02%	大買/
2022/07/27	15.1	38.64	48	38.84	39.45	-32.9	90,963	-0.04%
2022/07/26	63.5	38.68	11	38.75	38.60	52.5	90,552	0.06%
2022/07/25	52.1	40.76	5	40.78	40.50	47.1	90,980	0.05%
2022/07/22	29.1	42.53	14	42.53	42.45	15.1	93,192	0.02%
2022/07/21	10.2	42.30	26.8	42.23	42.80	-16.6	93,101	-0.02%
2022/07/20	21	40.78	44.1	40.73	40.75	-23.1	91,669	-0.03%
2022/07/19	1.1	39.90	4	39.96	39.90	-2.9	92,241	0.00%
2022/07/18	6.2	39.78	31.2	39.92	40.00	-25	92,149	-0.03%
2022/07/15	17.3	38.96	7	39.24	38.95	10.3	91,532	0.01%
2022/07/14	8.1	38.41	16	38.69	38.80	-7.9	91,037	-0.01%
2022/07/13	20	38.32	29	38.14	38.05	-9	90,434	-0.01%
2022/07/12	66.7	37.21	4	37.50	36.75	62.7	89,725	0.07%
2022/07/11	11.1	39.00	24	38.82	38.60	-13	89,168	-0.01%
2022/07/08	26.4	40.21	32	39.89	39.70	-5.6	88,916	-0.01%
2022/07/07	8	39.88	47.5	38.93	39.85	-39.5	88,585	-0.04%
2022/07/06	31.1	37.71	10	37.78	37.15	21.1	88,243	0.02%
2022/07/05	22	38.74	15.7	38.91	38.90	6.3	89,430	0.01%
2022/07/04	8.1	37.89	26	37.98	38.15	-17.9	89,550	-0.02%
2022/07/01	18.2	39.05	18	39.18	38.05	0.2	89,547	0.00%
2022/06/30	34.2	39.60	9.3	39.37	39.15	24.9	89,460	0.03%
2022/06/29	58.4	41.09	2	41.03	40.90	56.4	88,865	0.06%
2022/06/28	7.1	42.27	6	42.20	41.85	1.1	88,530	0.00%
2022/06/27	14.1	42.85	62	42.76	42.90	-47.9	88,711	-0.05%
2022/06/24	19.9	42.09	42	42.26	41.60	-22.1	87,878	-0.03%
2022/06/23	125.1	41.50	27	41.78	42.00	98.1	86,915	0.11%	大買/
2022/06/22	51.4	45.36	18	46.08	44.10	33.4	84,205	0.04%
2022/06/21	21.2	48.37	14	48.43	49.30	7.2	81,708	0.01%
2022/06/20	21	48.27	3	48.53	48.05	18	80,592	0.02%
2022/06/17	26.5	47.59	1	48.05	47.65	25.5	79,352	0.03%
2022/06/16	12.2	50.01	6	49.38	49.10	6.2	77,670	0.01%
2022/06/15	11.1	50.06	6	50.02	49.65	5.1	77,684	0.01%
2022/06/14	23.5	49.28	6	49.28	49.60	17.5	78,463	0.02%
2022/06/13	8.5	50.10	2	49.98	50.00	6.5	78,730	0.01%
2022/06/10	4.1	51.10	5	51.02	51.20	-0.9	79,342	0.00%
2022/06/09	3.4	51.98	1.3	52.00	51.80	2	79,621	0.00%
2022/06/08	2.9	52.28	23	52.29	52.40	-20.2	79,745	-0.03%
2022/06/07	22	51.38	5	51.70	51.70	17	80,178	0.02%
2022/06/06	6	51.65	36.1	51.79	52.00	-30.1	80,800	-0.04%
2022/06/02	52.1	50.80	10	50.80	50.70	42.1	82,277	0.05%
2022/06/01	56.1	51.21	2.1	51.40	51.20	54	83,240	0.06%
2022/05/31	7	50.87	15.1	51.27	51.40	-8.1	83,107	-0.01%
2022/05/30	16	50.73	4.1	51.00	51.00	12	82,373	0.01%
2022/05/27	12	50.00	5	50.08	50.20	7	82,395	0.01%
2022/05/26	0	0.00	10.3	49.72	49.40	-10.3	83,611	-0.01%
2022/05/25	13	48.97	103	48.68	49.35	-90	84,752	-0.11%	大賣/
2022/05/24	68.1	49.98	9	49.78	49.00	59.1	85,590	0.07%
2022/05/23	6	50.65	0	0.00	50.30	6	85,351	0.01%
2022/05/20	27	50.86	27.1	50.83	50.70	-0.1	86,363	0.00%
2022/05/19	71.2	49.85	7	50.02	50.80	64.2	86,734	0.07%
2022/05/18	39	51.04	13.1	51.00	50.90	25.9	86,647	0.03%
2022/05/17	6	50.13	16	50.28	50.10	-10	86,184	-0.01%
2022/05/16	14	49.81	18.1	49.90	49.45	-4.1	86,198	0.00%
2022/05/13	0.1	48.90	12	48.79	48.85	-12	85,992	-0.01%
2022/05/12	15	48.17	8	48.01	47.80	7	87,419	0.01%
2022/05/11	20.8	48.89	9	48.87	48.65	11.8	87,657	0.01%
2022/05/10	17.2	47.56	12	48.02	48.90	5.2	88,248	0.01%
2022/05/09	9.3	48.27	8	48.70	47.90	1.3	88,567	0.00%
2022/05/06	22.3	48.18	13	47.74	48.55	9.3	89,932	0.01%
2022/05/05	15.1	49.15	29.1	49.26	49.10	-14	93,602	-0.01%
2022/05/04	15.2	47.75	8.1	47.82	48.30	7.1	98,533	0.01%
2022/05/03	26.1	47.74	45	47.62	47.25	-19	99,622	-0.02%
2022/04/29	35.1	49.07	20.6	48.36	47.80	14.5	99,961	0.01%
2022/04/28	55	48.07	70.1	47.64	48.50	-15.1	98,239	-0.02%
2022/04/27	39.1	43.73	14	43.96	44.40	25.1	95,338	0.03%
2022/04/26	3.2	45.41	17	45.73	45.75	-13.9	94,848	-0.01%
2022/04/25	38.1	45.77	2	45.38	45.50	36.1	95,604	0.04%
2022/04/22	5	47.35	10	47.62	47.65	-5	96,363	-0.01%
2022/04/21	16.6	48.09	41	48.03	48.05	-24.5	97,160	-0.03%
2022/04/20	6	47.28	26	47.43	47.65	-20	98,134	-0.02%
2022/04/19	9	46.77	6	47.02	46.65	3	98,307	0.00%
2022/04/18	24.7	46.40	22	46.29	46.20	2.7	97,878	0.00%
2022/04/15	48.9	47.11	4	47.15	47.05	44.9	98,290	0.05%
2022/04/14	14.9	48.62	11	48.45	48.25	3.9	98,468	0.00%
2022/04/13	11.6	48.19	6.1	48.51	48.50	5.5	98,752	0.01%
2022/04/12	45.6	47.49	25	47.29	47.30	20.6	98,609	0.02%
2022/04/11	84.8	48.77	79.1	48.87	48.20	5.7	98,012	0.01%
2022/04/08	33.5	50.09	18	50.10	50.00	15.5	97,134	0.02%
2022/04/07	29.2	50.25	11.5	50.17	50.00	17.8	96,408	0.02%
2022/04/06	36.7	51.13	7	50.93	51.10	29.7	95,398	0.03%
2022/04/01	29.1	52.74	8	52.80	52.90	21.1	94,556	0.02%
2022/03/31	1	54.20	5	53.98	54.00	-4	93,922	0.00%
2022/03/30	10.3	54.20	22.2	54.19	54.50	-11.9	94,372	-0.01%
2022/03/29	6.1	53.66	5.3	53.51	53.70	0.8	94,424	0.00%
2022/03/28	30.1	53.02	2	53.60	53.60	28.1	95,144	0.03%
2022/03/25	10	53.32	33	53.42	53.30	-23	95,747	-0.02%
2022/03/24	33.3	53.05	2	53.00	53.20	31.3	96,111	0.03%
2022/03/23	7.1	53.74	27.8	53.84	53.80	-20.7	96,730	-0.02%
2022/03/22	12	53.15	14	53.37	53.50	-2	97,970	0.00%
2022/03/21	18	53.21	24.2	53.29	53.50	-6.2	98,729	-0.01%
2022/03/18	15.4	52.71	20	52.69	52.80	-4.6	99,612	0.00%
2022/03/17	8.5	52.43	177	52.67	52.60	-168.5	100,265	-0.17%	大賣/鉅額交易
2022/03/16	33.1	50.69	8	50.80	50.80	25.1	100,993	0.02%
2022/03/15	30.4	51.00	9.1	50.40	50.40	21.3	104,354	0.02%
2022/03/14	20	52.11	1	52.10	52.50	19	104,810	0.02%
2022/03/11	19.2	52.51	8	52.33	52.50	11.2	106,404	0.01%
2022/03/10	28.2	53.08	9	53.36	52.80	19.1	107,873	0.02%
2022/03/09	6	51.25	34	51.42	51.80	-28	109,326	-0.03%
2022/03/08	51.3	50.03	11.2	50.30	49.70	40.1	112,854	0.04%
2022/03/07	27.6	51.73	6.5	51.71	51.60	21.1	114,389	0.02%
2022/03/04	5.8	53.41	1	53.30	53.40	4.8	117,232	0.00%
2022/03/03	2	53.95	11	54.18	54.20	-9	118,331	-0.01%
2022/03/02	15.5	53.49	1	53.50	53.60	14.5	120,587	0.01%
2022/03/01	29	54.08	16	53.94	54.10	12.9	120,752	0.01%
2022/02/25	41.2	52.53	12	52.75	52.10	29.2	120,352	0.02%
2022/02/24	10.5	52.50	27.7	52.68	51.80	-17.1	120,837	-0.01%
2022/02/23	21.5	53.23	5.4	53.27	53.60	16.1	121,597	0.01%
2022/02/22	30.2	52.83	5	52.76	52.80	25.2	126,806	0.02%
2022/02/21	11.5	53.86	2	54.00	53.80	9.5	126,322	0.01%
2022/02/18	30.2	53.63	7	53.74	53.70	23.2	126,895	0.02%
2022/02/17	3.7	54.46	1.3	54.70	54.40	2.4	126,777	0.00%
2022/02/16	17.9	54.46	27.2	54.61	54.10	-9.3	126,890	-0.01%
2022/02/15	40.5	53.56	32	53.61	53.50	8.5	127,190	0.01%
2022/02/14	53.4	53.50	10	53.44	53.00	43.4	127,322	0.03%
2022/02/11	32.1	55.72	5	55.74	55.40	27.1	126,776	0.02%
2022/02/10	11.3	55.96	3	55.70	55.80	8.3	129,190	0.01%
2022/02/09	20.2	56.16	19	56.05	56.00	1.2	130,748	0.00%
2022/02/08	18.1	54.97	19	55.07	55.40	-1	132,126	0.00%
2022/02/07	31.9	55.65	34	54.59	54.50	-2.1	130,968	0.00%
2022/01/26	225.9	57.58	143	57.66	57.30	82.9	127,475	0.06%	大買/大賣/
2022/01/25	25.1	61.72	1	61.90	61.50	24.1	124,078	0.02%
2022/01/24	15	62.05	40.1	62.41	62.60	-25.1	124,167	-0.02%
2022/01/21	64	62.86	3	62.97	62.80	61	126,229	0.05%
2022/01/20	4	63.13	9.1	63.15	63.50	-5.1	129,388	0.00%
2022/01/19	28.6	63.02	6.5	62.98	62.80	22.1	131,783	0.02%
2022/01/18	8.2	64.31	14.5	64.49	63.80	-6.3	133,513	0.00%
2022/01/17	8	63.67	61	63.64	64.30	-53	133,934	-0.04%
2022/01/14	27.1	62.54	6	62.98	62.70	21.1	133,076	0.02%
2022/01/13	8	62.90	10	62.95	63.30	-2	133,727	0.00%
2022/01/12	16.1	62.19	4	61.95	61.90	12.1	134,300	0.01%
2022/01/11	6.1	62.13	10	62.26	62.10	-3.9	134,797	0.00%
2022/01/10	39.3	61.99	1	62.00	62.10	38.3	136,056	0.03%
2022/01/07	18.5	62.76	5	62.90	62.60	13.5	138,016	0.01%
2022/01/06	15	62.48	9	62.52	62.70	6	138,342	0.00%
2022/01/05	9	63.42	5	63.36	63.10	4	140,803	0.00%
2022/01/04	15.3	63.19	32	63.35	63.00	-16.7	142,125	-0.01%
2022/01/03	37.8	63.69	8	63.98	63.40	29.8	142,150	0.02%
2021/12/30	26	65.07	18	65.06	65.00	8	142,670	0.01%
2021/12/29	15	65.06	16.6	65.04	65.00	-1.6	144,067	0.00%
2021/12/28	16.1	64.83	14	64.93	64.70	2.1	146,351	0.00%
2021/12/27	5	64.38	6	64.33	64.30	-1	147,205	0.00%
2021/12/24	2	64.60	20.5	64.46	64.30	-18.5	148,817	-0.01%
2021/12/23	16	64.24	10	64.14	63.90	6	149,574	0.00%
2021/12/22	3.8	63.60	8	63.78	63.70	-4.2	152,017	0.00%
2021/12/21	7.5	63.00	6.1	62.95	62.90	1.4	151,982	0.00%
2021/12/20	12.5	62.31	2	62.35	62.20	10.5	152,255	0.01%
2021/12/17	11	62.40	2	62.45	62.30	9	153,319	0.01%
2021/12/16	33	63.62	32	63.26	63.00	1	153,838	0.00%
2021/12/15	10	62.97	9	63.00	62.70	1	154,296	0.00%
2021/12/14	28	62.27	18	62.16	62.40	10	155,547	0.01%
2021/12/13	16.2	63.13	5	62.80	62.80	11.2	156,171	0.01%
2021/12/10	42.7	63.26	47	63.43	63.50	-4.3	156,163	0.00%
2021/12/09	281.9	64.82	31.1	64.79	64.00	250.8	156,279	0.16%	大買/鉅額交易
2021/12/08	40	66.95	30	67.76	66.50	10	154,290	0.01%
2021/12/07	20	66.67	22.3	66.86	66.50	-2.3	155,413	0.00%
2021/12/06	41	67.30	13.3	67.31	67.30	27.7	157,496	0.02%
2021/12/03	28.1	67.85	35	67.91	68.30	-6.9	161,427	0.00%
2021/12/02	65.1	67.46	65.5	67.31	66.70	-0.4	163,851	0.00%
2021/12/01	18.3	65.76	57.9	65.77	67.00	-39.6	168,400	-0.02%
2021/11/30	25.5	64.49	57.3	64.79	63.70	-31.9	174,492	-0.02%
2021/11/29	11.5	61.92	52	61.92	62.40	-40.6	176,863	-0.02%
2021/11/26	23	63.32	16.4	63.97	62.50	6.6	179,329	0.00%
2021/11/25	2	62.80	3	62.97	63.00	-1	179,305	0.00%
2021/11/24	26.2	62.73	7.5	62.87	63.10	18.7	181,593	0.01%
2021/11/23	54.3	63.72	99	63.12	63.20	-44.7	182,867	-0.02%
2021/11/22	14	65.12	13	64.99	64.70	1	184,922	0.00%
2021/11/19	36	65.11	140.7	65.08	65.10	-104.7	186,137	-0.06%	大賣/鉅額交易
2021/11/18	19.2	63.31	11	63.37	63.10	8.2	182,947	0.00%
2021/11/17	4	63.63	4	63.23	63.60	0	184,279	0.00%
2021/11/16	3.5	63.46	5	63.32	63.00	-1.5	184,786	0.00%
2021/11/15	3.2	63.18	11	63.44	63.40	-7.8	186,481	0.00%
2021/11/12	8	63.09	31	63.44	62.60	-23	188,427	-0.01%
2021/11/11	25	62.44	12	62.44	62.20	13	189,154	0.01%
2021/11/10	22	62.95	22	63.28	63.10	0	189,715	0.00%
2021/11/09	51.8	63.69	41.9	64.07	63.10	9.9	191,332	0.01%
2021/11/08	24.3	61.33	63.1	61.76	62.50	-38.8	190,271	-0.02%
2021/11/05	21	59.63	81.1	59.91	60.40	-60.1	190,764	-0.03%
2021/11/04	46	58.87	11	58.82	58.60	35	192,895	0.02%
2021/11/03	14.2	59.43	5	59.32	59.20	9.2	195,092	0.00%
2021/11/02	18.3	59.52	52	59.63	59.00	-33.7	199,333	-0.02%
2021/11/01	19	57.83	49.1	57.75	57.60	-30.1	204,102	-0.01%
2021/10/29	66.1	58.53	23	58.29	58.00	43.1	207,060	0.02%
2021/10/28	81.6	60.46	34	60.33	59.80	47.6	207,601	0.02%
2021/10/27	33	60.85	67.4	61.10	61.90	-34.4	208,713	-0.02%
2021/10/26	40	60.28	32	60.21	59.80	8	216,764	0.00%
2021/10/25	15	58.40	13	58.98	59.40	2	221,055	0.00%
2021/10/22	10	57.96	4	57.65	58.30	6	222,346	0.00%
2021/10/21	25.1	58.12	13	58.22	58.00	12.1	222,596	0.01%
2021/10/20	27	59.07	10.3	59.36	58.70	16.7	222,697	0.01%
2021/10/19	3	59.47	19	59.42	59.60	-16	223,659	-0.01%
2021/10/18	19.6	59.18	10	58.78	58.40	9.6	225,815	0.00%
2021/10/15	49	59.35	148	59.10	59.10	-99	227,165	-0.04%	大賣/
2021/10/14	17.2	56.74	10	57.02	56.70	7.2	225,464	0.00%
2021/10/13	49.6	57.17	55.5	57.43	56.40	-5.9	225,859	0.00%
2021/10/12	68.7	59.04	28	59.01	58.50	40.7	226,298	0.02%
2021/10/08	24	61.92	15	61.68	61.10	9	226,624	0.00%
2021/10/07	28	61.94	34	62.14	62.50	-6	226,702	0.00%
2021/10/06	45.1	60.39	13	60.19	59.90	32.1	228,538	0.01%
2021/10/05	37.5	59.33	41	59.05	61.10	-3.5	228,826	0.00%
2021/10/04	31.3	62.15	13	61.71	60.80	18.3	227,513	0.01%
2021/10/01	78.8	63.00	22.1	62.98	62.60	56.7	226,925	0.02%
2021/09/30	46	63.15	36	63.88	64.00	10	226,314	0.00%
2021/09/29	92	63.44	23.5	63.42	63.00	68.5	226,711	0.03%
2021/09/28	19.7	65.46	10	65.63	65.30	9.7	227,442	0.00%
2021/09/27	21.1	66.31	9	66.30	66.30	12.1	227,193	0.01%
2021/09/24	25.1	66.53	62	66.71	67.00	-37	227,197	-0.02%
2021/09/23	33	65.55	8	65.31	65.20	25	226,613	0.01%
2021/09/22	45.1	64.19	21.3	64.46	64.60	23.8	226,395	0.01%
2021/09/17	17	65.94	13	66.35	65.60	4	224,836	0.00%
2021/09/16	23	66.35	15	66.77	66.20	8	224,081	0.00%
2021/09/15	48	66.04	16	65.86	65.60	32	224,225	0.01%
2021/09/14	37.1	66.25	28	65.91	66.00	9.1	225,039	0.00%
2021/09/13	52	67.39	21.1	67.14	66.80	30.9	223,865	0.01%
2021/09/10	145	68.37	139.5	68.12	68.20	5.5	223,169	0.00%	大買/大賣/
2021/09/09	163	67.42	62.1	67.15	67.50	101	221,764	0.05%	大買/
2021/09/08	150.7	65.83	100.4	65.75	65.80	50.3	218,820	0.02%	大買/
2021/09/07	91.8	68.80	63.5	68.49	68.20	28.3	215,053	0.01%
2021/09/06	203.3	70.25	175.4	70.27	69.90	27.9	212,662	0.01%	大買/大賣/
2021/09/03	273.3	67.21	381.3	67.80	70.00	-108	204,593	-0.05%	大買/大賣/鉅額交易
2021/09/02	115.7	65.20	114.5	65.44	64.00	1.1	195,999	0.00%	大買/大賣/
2021/09/01	20.4	63.74	62.9	63.73	64.10	-42.5	192,509	-0.02%
2021/08/31	31	62.41	29.4	62.43	63.10	1.7	189,981	0.00%
2021/08/30	5	62.56	27.8	62.46	62.80	-22.8	190,031	-0.01%
2021/08/27	9	60.99	46	61.34	61.70	-37	190,944	-0.02%
2021/08/26	62.1	61.52	69	60.99	61.20	-6.9	194,441	0.00%
2021/08/25	25.1	59.80	51.3	60.06	60.00	-26.3	192,041	-0.01%
2021/08/24	23.1	59.01	44	59.14	58.40	-20.9	190,862	-0.01%
2021/08/23	19	58.12	52	58.37	58.60	-33	191,231	-0.02%
2021/08/20	12.3	55.67	55.1	55.43	55.70	-42.8	192,128	-0.02%
2021/08/19	62.3	55.95	11.1	55.82	55.50	51.2	192,546	0.03%
2021/08/18	59	56.50	23.3	56.65	58.10	35.7	193,631	0.02%
2021/08/17	39	56.91	20	57.71	56.10	19	196,851	0.01%
2021/08/16	20	57.02	43.7	57.04	57.10	-23.7	196,980	-0.01%
2021/08/13	83.2	58.17	35.7	58.95	57.60	47.6	197,048	0.02%
2021/08/12	64.1	60.93	38.3	60.67	60.10	25.9	196,154	0.01%
2021/08/11	38	59.76	49.1	59.53	59.90	-11.1	196,919	-0.01%
2021/08/10	54.3	60.56	91	61.03	59.80	-36.7	197,634	-0.02%
2021/08/09	35.6	61.84	38	61.86	61.90	-2.4	196,248	0.00%
2021/08/06	130.4	62.90	153	62.31	62.10	-22.6	196,697	-0.01%	大買/大賣/
2021/08/05	127.1	62.88	224.5	62.81	63.40	-97.5	196,315	-0.05%	大買/大賣/
2021/08/04	67.4	60.06	46.9	60.22	60.50	20.6	194,189	0.01%
2021/08/03	29.5	58.50	38.1	58.62	59.40	-8.6	193,725	0.00%
2021/08/02	81.2	58.23	78	58.33	57.50	3.2	191,338	0.00%
2021/07/30	132.8	57.38	138.6	57.97	57.80	-5.7	188,495	0.00%	大買/大賣/
2021/07/29	64.7	54.40	166	54.45	54.60	-101.3	179,878	-0.06%	大賣/鉅額交易
2021/07/28	48.3	51.40	8.3	51.22	51.80	40	176,069	0.02%
2021/07/27	14	53.61	10.4	53.78	53.10	3.6	178,514	0.00%
2021/07/26	10	53.77	30.1	54.19	53.70	-20.1	181,917	-0.01%
2021/07/23	20.2	53.34	11.2	53.43	52.70	9	187,218	0.00%
2021/07/22	10.5	52.20	45	51.92	52.00	-34.5	188,632	-0.02%
2021/07/21	49.4	51.34	15.1	50.68	50.80	34.3	190,095	0.02%
2021/07/20	50.3	52.44	9.5	52.48	52.40	40.8	195,256	0.02%
2021/07/19	51	52.80	13	52.86	52.60	38	200,696	0.02%
2021/07/16	52.7	53.58	5	53.60	53.70	47.7	203,949	0.02%
2021/07/15	17.2	55.05	30.5	54.97	55.10	-13.4	201,826	-0.01%
2021/07/14	10	54.30	34	54.45	54.00	-24	200,744	-0.01%
2021/07/13	32	54.53	310.5	54.51	53.90	-278.5	201,185	-0.14%	大賣/鉅額交易
2021/07/12	27	53.41	39	53.50	53.20	-12	201,242	-0.01%
2021/07/09	19.1	52.18	4	52.28	52.20	15.1	201,357	0.01%
2021/07/08	17.4	53.18	49.2	53.18	53.10	-31.8	205,296	-0.02%
2021/07/07	28	53.33	33.1	53.60	53.60	-5.1	210,791	0.00%
2021/07/06	57	54.45	378	53.86	53.40	-321	211,289	-0.15%	大賣/鉅額交易
2021/07/05	44.1	54.39	87.1	54.44	54.40	-43	212,427	-0.02%
2021/07/02	14	52.54	15	52.41	52.60	-1	213,850	0.00%
2021/07/01	9.4	52.39	8	52.49	52.10	1.4	214,474	0.00%
2021/06/30	9.1	53.50	9	53.44	53.10	0.1	214,764	0.00%
2021/06/29	20	53.19	25.7	53.33	53.00	-5.7	214,644	0.00%
2021/06/28	2.3	52.73	4	52.75	52.60	-1.7	215,960	0.00%
2021/06/25	2.1	53.01	12.1	53.53	52.90	-10	217,559	0.00%
2021/06/24	7.1	53.00	18	53.18	53.00	-10.9	218,122	-0.01%
2021/06/23	15	52.22	55.5	51.88	53.00	-40.5	219,329	-0.02%
2021/06/22	56.5	51.16	42.3	51.25	51.00	14.2	219,453	0.01%
2021/06/21	16.8	51.28	31	51.46	51.20	-14.2	219,966	-0.01%
2021/06/18	15.2	53.00	108.1	53.19	52.20	-93	220,846	-0.04%	大賣/
2021/06/17	112.4	52.57	7	51.85	53.30	105.4	221,630	0.05%	大買/鉅額交易
2021/06/16	20.4	52.93	8	53.03	52.40	12.4	222,989	0.01%
2021/06/15	15.3	53.47	194.8	53.57	53.70	-179.5	223,236	-0.08%	大賣/鉅額交易
2021/06/11	174.3	52.30	9	51.94	51.80	165.3	222,026	0.07%	大買/鉅額交易
2021/06/10	9	51.40	32	51.17	51.50	-23	222,244	-0.01%
2021/06/09	58.2	51.10	18.5	50.92	50.70	39.7	221,925	0.02%
2021/06/08	8.1	52.60	3	52.33	52.20	5.1	221,461	0.00%
2021/06/07	53.5	52.27	66	52.46	52.30	-12.5	223,670	-0.01%
2021/06/04	165.4	53.72	422.6	53.20	53.00	-257.2	223,801	-0.11%	大買/大賣/鉅額交易
2021/06/03	350	53.69	125.7	53.86	55.00	224.4	223,877	0.10%	大買/大賣/鉅額交易
2021/06/02	35.2	52.06	513.1	52.34	52.00	-477.9	221,041	-0.22%	大賣/鉅額交易
2021/06/01	22.6	52.79	28.4	53.31	52.20	-5.7	224,901	0.00%
2021/05/31	16.3	52.53	33.3	52.88	53.00	-17	228,735	-0.01%
2021/05/28	35.3	52.40	38.1	52.51	52.40	-2.8	230,090	0.00%
2021/05/27	11.2	50.64	18.1	50.79	50.60	-7	229,204	0.00%
2021/05/26	91.2	52.21	67.3	51.90	51.30	23.9	229,354	0.01%
2021/05/25	139.4	52.46	51.2	51.98	51.90	88.2	227,199	0.04%	大買/
2021/05/24	13.6	47.53	39	48.23	48.70	-25.4	223,725	-0.01%
2021/05/21	44	47.35	26	47.30	46.95	18	224,496	0.01%
2021/05/20	21.4	47.24	23	47.21	46.50	-1.6	225,101	0.00%
2021/05/19	96.1	48.38	76.1	48.62	48.30	20	225,450	0.01%
2021/05/18	259.5	48.00	280.1	47.81	48.30	-20.6	226,715	-0.01%	大買/大賣/
2021/05/17	26.5	44.52	16.6	44.55	43.95	9.9	227,959	0.00%
2021/05/14	57.2	48.10	14.1	47.53	46.80	43.1	226,508	0.02%
2021/05/13	28.2	47.07	171.3	46.27	47.55	-143.1	224,177	-0.06%	大賣/鉅額交易
2021/05/12	54.3	46.42	44.2	45.95	46.35	10.1	221,624	0.00%
2021/05/11	98.4	49.78	24.1	49.65	49.00	74.3	219,733	0.03%
2021/05/10	93.3	53.46	4	53.13	52.50	89.3	219,044	0.04%
2021/05/07	32.5	53.67	21	53.64	54.00	11.5	221,613	0.01%
2021/05/06	32.2	51.55	21	51.40	51.30	11.2	226,306	0.00%
2021/05/05	116.9	53.63	91	53.62	51.80	25.9	227,233	0.01%	大買/
2021/05/04	53.1	53.22	53.3	53.67	54.60	-0.2	229,142	0.00%
2021/05/03	76.8	53.92	25.5	54.12	53.00	51.3	228,674	0.02%
2021/04/29	117.6	57.37	32	57.12	56.70	85.6	230,317	0.04%	大買/
2021/04/28	124.9	59.42	90	59.53	60.00	34.9	228,526	0.02%	大買/
2021/04/27	223.1	61.13	185.1	60.70	60.50	38	232,303	0.02%	大買/大賣/
2021/04/26	526.6	60.75	138.8	61.22	61.80	387.8	236,109	0.16%	大買/大賣/鉅額交易
2021/04/23	89.3	56.71	328.9	56.94	57.00	-239.6	230,773	-0.10%	大賣/鉅額交易
2021/04/22	246	55.51	77.8	55.51	54.80	168.2	228,997	0.07%	大買/鉅額交易
2021/04/21	33.6	53.72	13	53.67	53.40	20.6	226,692	0.01%
2021/04/20	20	54.07	9.1	54.31	54.10	10.9	228,949	0.00%
2021/04/19	16.2	54.47	3.9	54.52	54.60	12.3	235,189	0.01%
2021/04/16	17.1	54.53	49.1	54.60	54.00	-32	240,137	-0.01%
2021/04/15	12.1	52.65	7	52.81	53.10	5.1	241,357	0.00%
2021/04/14	67.4	53.53	36	52.36	52.70	31.4	241,522	0.01%
2021/04/13	20.6	55.52	103.9	56.09	54.40	-83.3	240,762	-0.03%	大賣/
2021/04/12	16.4	53.53	17.2	53.50	53.60	-0.8	237,050	0.00%
2021/04/09	46	53.90	47	54.09	53.00	-1	241,518	0.00%
2021/04/08	423.1	53.72	484.5	54.58	54.00	-61.5	243,006	-0.03%	大買/大賣/
2021/04/07	3	51.17	17.2	51.28	51.50	-14.2	239,782	-0.01%
2021/04/06	7.5	50.80	69	51.10	50.70	-61.6	242,246	-0.03%
2021/04/01	17	50.69	12	50.66	50.50	5	244,090	0.00%
2021/03/31	25	50.71	28	50.67	50.20	-3	244,287	0.00%
2021/03/30	18.3	49.68	31.1	50.05	50.60	-12.8	242,849	-0.01%
2021/03/29	46.3	50.16	28.1	50.10	49.35	18.2	242,308	0.01%
2021/03/26	190.5	49.93	229.1	49.79	49.75	-38.6	243,398	-0.02%	大買/大賣/
2021/03/25	26.3	47.32	68	48.12	48.65	-41.7	243,884	-0.02%
2021/03/24	44.4	47.49	15.6	47.29	47.15	28.8	245,038	0.01%
2021/03/23	30	48.82	75	49.05	48.50	-45	246,230	-0.02%
2021/03/22	67	47.28	103	47.81	48.20	-36	247,475	-0.01%	大賣/
2021/03/19	121.1	46.07	6.6	46.11	46.05	114.5	249,146	0.05%	大買/鉅額交易
2021/03/18	107.1	48.02	83.2	47.99	47.05	23.9	249,945	0.01%	大買/
2021/03/17	102.2	48.14	1	48.15	48.00	101.2	253,779	0.04%	大買/鉅額交易
2021/03/16	61	48.58	62	48.93	48.30	-1	259,559	0.00%
2021/03/15	102.7	48.26	6	48.25	48.15	96.7	263,046	0.04%	大買/
2021/03/12	170.2	49.36	118.4	49.57	49.10	51.8	267,717	0.02%	大買/大賣/
2021/03/11	30	48.32	60.5	48.33	48.65	-30.5	273,563	-0.01%
2021/03/10	176	47.02	172	46.83	46.55	4	277,768	0.00%	大買/大賣/
2021/03/09	158.1	45.29	210.4	45.62	46.35	-52.3	281,584	-0.02%	大買/大賣/
2021/03/08	188	47.42	147.5	47.42	46.10	40.5	279,964	0.01%	大買/大賣/
2021/03/05	281.3	47.15	207	47.57	47.05	74.3	279,670	0.03%	大買/大賣/
2021/03/04	381.1	49.85	311	50.10	49.05	70.1	280,814	0.02%	大買/大賣/
2021/03/03	104.1	51.66	58	51.86	51.90	46.1	277,600	0.02%	大買/
2021/03/02	37.7	54.54	29.3	53.38	52.70	8.5	277,265	0.00%
2021/02/26	254.1	54.50	33	54.76	54.20	221.1	278,990	0.08%	大買/鉅額交易
2021/02/25	16	55.76	6	55.75	55.70	10	285,862	0.00%
2021/02/24	156.6	55.52	93	55.98	54.70	63.6	287,486	0.02%	大買/
2021/02/23	127.5	55.24	32	55.35	55.80	95.5	288,251	0.03%	大買/
2021/02/22	61.4	57.25	26	57.90	56.80	35.4	286,113	0.01%
2021/02/19	178	57.40	150	57.61	57.20	28	284,431	0.01%	大買/大賣/
2021/02/18	193	57.47	110.3	57.73	58.20	82.7	283,948	0.03%	大買/大賣/
2021/02/17	273	57.08	330.8	57.01	57.60	-57.8	282,216	-0.02%	大買/大賣/
2021/02/05	24	52.23	35	52.61	52.90	-11	277,808	0.00%
2021/02/04	26	51.81	20	51.95	51.90	6	277,255	0.00%
2021/02/03	182	52.42	182	52.17	52.00	0	277,173	0.00%	大買/大賣/
2021/02/02	34.1	51.97	50	52.43	52.60	-15.9	277,054	-0.01%
2021/02/01	222.1	50.53	194.2	50.79	50.80	27.9	276,313	0.01%	大買/大賣/
2021/01/29	68.4	51.61	12	51.41	50.00	56.4	274,763	0.02%
2021/01/28	124	52.04	56.8	52.23	51.20	67.3	273,768	0.02%	大買/
2021/01/27	39.4	55.01	49.7	54.92	54.80	-10.3	271,490	0.00%
2021/01/26	192.7	55.67	186.2	55.35	54.80	6.4	270,399	0.00%	大買/大賣/
2021/01/25	67	57.45	45.1	57.33	57.20	22	269,975	0.01%
2021/01/22	43	55.22	72.2	56.08	56.50	-29.2	272,749	-0.01%
2021/01/21	19	53.38	74.8	53.61	54.00	-55.8	270,443	-0.02%
2021/01/20	287.7	53.64	243.1	53.26	52.10	44.6	267,640	0.02%	大買/大賣/
2021/01/19	91.6	51.91	154.3	52.12	53.00	-62.6	262,034	-0.02%	大賣/
2021/01/18	34	48.09	32.8	48.53	49.65	1.2	255,978	0.00%
2021/01/15	30.1	49.98	30	50.54	48.75	0.1	259,578	0.00%
2021/01/14	49.3	50.21	35.5	50.22	49.90	13.8	261,157	0.01%
2021/01/13	61.1	49.67	93.5	49.91	50.00	-32.3	263,699	-0.01%
2021/01/12	273.4	50.20	245.3	50.50	48.45	28.2	261,069	0.01%	大買/大賣/
2021/01/11	59.2	49.20	224	49.12	50.00	-164.8	255,158	-0.06%	大賣/鉅額交易
2021/01/08	114	47.44	192.6	47.96	47.85	-78.6	251,534	-0.03%	大買/大賣/
2021/01/07	106.8	47.04	90.8	46.46	46.20	16	249,709	0.01%	大買/
2021/01/06	154	47.25	173.2	47.55	46.95	-19.2	251,363	-0.01%	大買/大賣/
2021/01/05	26	45.00	22	45.40	46.35	4	249,911	0.00%
2021/01/04	132.3	45.20	36.6	45.46	45.55	95.7	252,392	0.04%	大買/
2020/12/31	330	48.00	302.4	48.10	47.15	27.7	256,407	0.01%	大買/大賣/
2020/12/30	5	47.77	10	48.05	48.30	-5	256,667	0.00%
2020/12/29	42	48.20	23.2	47.79	47.40	18.9	257,885	0.01%
2020/12/28	40	47.72	58.2	47.89	48.60	-18.2	258,927	-0.01%
2020/12/25	32	47.00	29	47.16	46.75	3	262,346	0.00%
2020/12/24	7	46.66	24	46.69	46.55	-17	269,780	-0.01%
2020/12/23	32	46.30	13	46.65	46.10	19	274,926	0.01%
2020/12/22	98	46.82	19.1	45.96	45.70	78.9	276,172	0.03%
2020/12/21	49	45.70	84	46.54	47.45	-35	277,199	-0.01%
2020/12/18	240.7	46.77	191.2	46.61	45.85	49.5	276,257	0.02%	大買/大賣/
2020/12/17	19	45.40	40	45.78	46.05	-21	274,462	-0.01%
2020/12/16	255.1	45.15	253	45.17	44.90	2.1	273,317	0.00%	大買/大賣/
2020/12/15	158	45.02	161.2	44.48	44.00	-3.2	271,430	0.00%	大買/大賣/
2020/12/14	44.2	45.90	36	46.01	46.15	8.2	269,128	0.00%
2020/12/11	101.1	47.02	134.7	46.20	46.10	-33.6	270,358	-0.01%	大買/大賣/
2020/12/10	174.7	47.93	102	47.56	47.30	72.7	270,192	0.03%	大買/大賣/
2020/12/09	198.2	49.82	146	50.00	49.90	52.2	264,897	0.02%	大買/大賣/
2020/12/08	109.2	50.49	54.3	50.12	50.90	54.9	260,861	0.02%	大買/
2020/12/07	258.3	49.59	243	49.92	50.00	15.3	256,889	0.01%	大買/大賣/
2020/12/04	146.4	45.81	172	45.89	47.60	-25.6	251,449	-0.01%	大買/大賣/
2020/12/03	120	43.44	138.3	43.64	43.30	-18.3	248,519	-0.01%	大買/大賣/
2020/12/02	91	41.67	53.6	41.37	41.45	37.4	243,137	0.02%
2020/12/01	212	41.02	213.1	41.41	41.55	-1.1	241,576	0.00%	大買/大賣/
2020/11/30	365	41.19	360.4	41.42	40.50	4.6	239,844	0.00%	大買/大賣/
2020/11/27	167	39.56	181.1	39.39	39.15	-14.1	233,880	-0.01%	大買/大賣/
2020/11/26	141.5	38.24	164.1	38.77	39.50	-22.6	231,988	-0.01%	大買/大賣/
2020/11/25	349	38.62	324	38.79	38.45	25	229,735	0.01%	大買/大賣/
2020/11/24	461.7	38.86	428	38.79	38.15	33.7	226,439	0.01%	大買/大賣/
2020/11/23	28	35.52	19	35.98	36.35	9	218,043	0.00%
2020/11/20	241	32.44	287	32.74	33.05	-46	215,778	-0.02%	大買/大賣/
2020/11/19	13	32.10	11	32.12	32.10	2	213,792	0.00%
2020/11/18	26	32.28	15	32.33	32.35	11	214,498	0.01%
2020/11/17	346	32.22	357	32.64	32.15	-11	215,791	-0.01%	大買/大賣/
2020/11/16	420	31.96	443	31.89	32.20	-23	216,462	-0.01%	大買/大賣/
2020/11/13	3	31.10	12	31.31	31.30	-9	215,302	0.00%
2020/11/12	219	31.44	211	31.50	31.10	8	216,126	0.00%	大買/大賣/
2020/11/11	9	31.21	5	30.95	31.00	4	216,593	0.00%
2020/11/10	49	31.53	23	31.34	31.00	26	217,094	0.01%
2020/11/09	38	31.51	50	31.69	31.80	-12	216,899	-0.01%
2020/11/06	8	30.38	9	30.70	30.50	-1	217,077	0.00%
2020/11/05	32.2	30.52	12	30.52	30.55	20.2	217,005	0.01%
2020/11/04	152	30.45	187	30.56	31.65	-35	216,595	-0.02%	大買/大賣/
2020/11/03	8	30.01	18	30.02	29.80	-10	216,920	0.00%
2020/11/02	272	29.74	273.1	29.67	29.65	-1.1	220,328	0.00%	大買/大賣/
2020/10/30	154	31.38	59	30.97	30.70	95	219,943	0.04%	大買/
2020/10/29	26	32.65	25	32.35	32.95	1	217,143	0.00%
2020/10/28	265.1	33.10	265	32.95	32.65	0.1	218,541	0.00%	大買/大賣/
2020/10/27	10.1	32.79	37	33.12	33.50	-26.9	217,825	-0.01%
2020/10/26	27	32.88	23	33.14	33.00	4	218,924	0.00%
2020/10/23	70	32.94	37	33.07	32.75	33	220,941	0.01%
2020/10/22	7	32.20	90	32.33	33.00	-83	224,162	-0.04%
2020/10/21	88	31.95	58	32.34	31.35	30	225,211	0.01%
2020/10/20	15	31.07	12	31.10	31.20	3	228,458	0.00%
2020/10/19	421	31.43	404	31.13	31.00	17	233,401	0.01%	大買/大賣/
2020/10/16	44	31.20	19	30.98	30.65	25	233,062	0.01%
2020/10/15	41	32.01	5	32.04	31.55	36	232,801	0.02%
2020/10/14	43	32.00	59	32.05	32.20	-16	230,771	-0.01%
2020/10/13	18	31.39	35	31.59	31.55	-17	227,533	-0.01%
2020/10/12	449	32.14	443	32.06	32.05	6	226,270	0.00%	大買/大賣/
2020/10/08	452	30.99	468	31.33	32.20	-16	221,966	-0.01%	大買/大賣/
2020/10/07	408	29.00	474	29.38	29.50	-66	212,706	-0.03%	大買/大賣/
2020/10/06	30	28.49	3	28.90	28.35	27	209,187	0.01%
2020/10/05	113	28.77	88	28.80	28.70	25	206,113	0.01%	大買/
2020/09/30	60	27.89	299	28.34	28.55	-239	201,557	-0.12%	大賣/鉅額交易
2020/09/29	349.5	28.26	122	28.47	27.50	227.5	195,034	0.12%	大買/大賣/鉅額交易
2020/09/28	55	26.45	116	26.75	27.50	-61	187,327	-0.03%	大賣/
2020/09/25	57	25.07	21	24.98	25.00	36	181,466	0.02%
2020/09/24	47	26.04	36	25.91	25.95	11	178,829	0.01%
2020/09/23	11	25.75	29	25.84	26.00	-18	174,971	-0.01%
2020/09/22	28	25.08	2	25.10	25.10	26	172,416	0.02%
2020/09/21	9	25.47	2	25.68	25.15	7	171,116	0.00%
2020/09/18	41	25.98	3	26.23	25.80	38	169,782	0.02%
2020/09/17	21	25.53	9	25.71	25.75	12	168,475	0.01%
2020/09/16	192	26.01	160	26.87	25.70	32	167,137	0.02%	大買/大賣/
2020/09/15	168	25.46	270	25.20	25.30	-102	162,702	-0.06%	大買/大賣/鉅額交易
2020/09/14	1	23.65	11	23.79	23.90	-10	157,334	-0.01%
2020/09/11	14	23.06	12	23.16	23.00	2	155,903	0.00%
2020/09/10	51	23.92	9	23.79	23.35	42	155,781	0.03%
2020/09/09	30	23.33	39	23.23	23.70	-9	154,437	-0.01%
2020/09/08	18	23.41	6	23.68	22.70	12	152,349	0.01%
2020/09/07	0	0.00	18	23.49	23.55	-18	148,508	-0.01%
2020/09/04	5.4	21.07	7	21.26	21.45	-1.6	148,430	0.00%
2020/09/03	12.5	21.65	4	22.04	21.55	8.5	148,785	0.01%
2020/09/02	2	21.55	52	21.64	21.70	-50	148,690	-0.03%
2020/09/01	60	21.78	37	21.72	21.90	23	149,794	0.02%
2020/08/31	10	21.49	0	0.00	21.20	10	149,325	0.01%
2020/08/28	17	21.85	2	21.80	21.90	15	148,811	0.01%
2020/08/27	53	22.05	6	22.08	21.95	47	148,737	0.03%
2020/08/26	38	21.91	29	22.24	22.35	9	148,110	0.01%
2020/08/25	49	22.20	22	22.07	22.15	27	147,630	0.02%
2020/08/24	41	22.38	48	22.58	22.60	-7	146,745	0.00%
2020/08/21	68	22.10	33.2	22.21	21.80	34.8	145,490	0.02%
2020/08/20	62	22.21	27	22.33	21.80	35	143,239	0.02%
2020/08/19	49	23.88	36	23.73	23.40	13	140,267	0.01%
2020/08/18	71	24.08	89.8	24.19	24.10	-18.8	138,686	-0.01%
2020/08/17	15	24.09	19	24.16	24.15	-4	136,921	0.00%
2020/08/14	33	23.39	23	23.47	23.55	10	135,262	0.01%
2020/08/13	9	23.86	26	23.93	23.75	-17	134,243	-0.01%
2020/08/12	86	24.13	24.2	24.14	23.95	61.8	132,600	0.05%
2020/08/11	386	25.54	391	25.52	25.00	-5	129,839	0.00%	大買/大賣/
2020/08/10	229	25.48	223.2	26.09	25.30	5.8	127,961	0.00%	大買/大賣/
2020/08/07	307.2	26.36	304	26.33	25.60	3.2	125,363	0.00%	大買/大賣/
2020/08/06	507	26.13	518.6	26.56	26.60	-11.6	120,302	-0.01%	大買/大賣/
2020/08/05	301	24.85	328	24.91	24.90	-27	114,875	-0.02%	大買/大賣/
2020/08/04	145	24.66	93	24.70	24.55	52	111,014	0.05%	大買/
2020/08/03	639	23.73	702	23.57	23.80	-63	106,398	-0.06%	大買/大賣/
2020/07/31	18	22.26	10	22.03	22.35	8	101,253	0.01%
2020/07/30	19.2	22.07	20	22.16	22.20	-0.8	99,549	0.00%
2020/07/29	20	22.16	43	21.88	22.40	-23	95,968	-0.02%
2020/07/28	143	22.85	84	23.06	22.25	59	91,652	0.06%	大買/
2020/07/27	78	20.99	114.1	21.27	21.70	-36.1	82,739	-0.04%	大賣/
2020/07/24	107.3	20.00	76	19.85	19.75	31.3	76,213	0.04%	大買/
2020/07/23	37	19.08	269	18.96	19.25	-232	70,753	-0.33%	大賣/鉅額交易
2020/07/22	32	17.34	13.3	17.36	17.50	18.7	66,088	0.03%
2020/07/21	3	17.30	55	17.22	17.15	-52	65,883	-0.08%
2020/07/20	2	16.48	1	16.50	16.55	1	65,012	0.00%
2020/07/17	18	16.40	2	16.75	16.40	16	64,095	0.02%
2020/07/16	5	16.61	30	16.54	16.60	-25	64,152	-0.04%
2020/07/15	12	16.08	2	16.45	16.00	10	62,618	0.02%
2020/07/14	13	16.81	11	16.90	16.80	2	62,775	0.00%
2020/07/13	4	16.95	23.5	16.93	17.05	-19.5	62,180	-0.03%
2020/07/10	0	0.00	4	16.50	16.45	-4	61,684	-0.01%
2020/07/09	0	0.00	14	16.51	16.45	-14	62,170	-0.02%
2020/07/08	1	16.70	5	16.73	16.65	-4	63,075	-0.01%
2020/07/07	4	16.65	22	16.88	16.60	-18	62,881	-0.03%
2020/07/06	1	16.55	2	16.65	16.65	-1	62,207	0.00%
2020/07/03	1	16.40	2	16.45	16.45	-1	62,278	0.00%
2020/07/02	0	0.00	3	16.15	16.35	-3	62,516	0.00%
2020/07/01	1	16.15	10	16.10	16.10	-9	62,902	-0.01%
2020/06/30	0	0.00	1	15.90	15.90	-1	62,954	0.00%
2020/06/29	2	15.55	0	0.00	15.55	2	63,526	0.00%
2020/06/24	0	0.00	3	15.67	15.75	-3	63,503	0.00%
2020/06/23	7	15.49	0	0.00	15.45	7	63,514	0.01%
2020/06/22	4	15.46	2	15.50	15.70	2	63,808	0.00%
2020/06/19	1	15.50	3	15.45	15.40	-2	66,262	0.00%
2020/06/18	4	15.33	1	15.40	15.35	3	66,975	0.00%
2020/06/17	16	15.33	0	0.00	15.30	16	67,019	0.02%
2020/06/16	7	15.56	5	15.60	15.50	2	68,462	0.00%
2020/06/15	16	15.42	2	15.40	15.40	14	69,937	0.02%
2020/06/12	10	15.64	0	0.00	15.70	10	70,087	0.01%
2020/06/11	9	16.13	6	16.02	16.05	3	70,867	0.00%
2020/06/10	12	16.53	0	0.00	16.60	12	70,671	0.02%
2020/06/09	6	16.73	76	16.97	16.85	-70	72,624	-0.10%
2020/06/08	7	17.34	9	17.26	17.05	-2	73,559	0.00%
2020/06/05	0	0.00	10	16.42	16.50	-10	72,417	-0.01%
2020/06/04	12	16.22	76	16.33	16.30	-64	72,981	-0.09%
2020/06/03	0	0.00	33	16.13	16.20	-33	72,786	-0.05%
2020/06/02	5	15.80	3	15.75	15.85	2	72,864	0.00%
2020/06/01	8	15.61	8	15.66	15.65	0	73,068	0.00%
2020/05/26	24	15.15	0	0.00	15.20	24	76,043	0.03%
2020/05/25	2	14.95	2	15.00	15.10	0	76,439	0.00%
2020/05/22	3	15.12	0	0.00	15.10	3	76,771	0.00%
2020/05/21	0	0.00	5	15.17	15.30	-5	76,919	-0.01%
2020/05/20	15	14.94	2	15.00	14.85	13	76,698	0.02%
2020/05/19	7	15.00	1	15.05	14.95	6	76,400	0.01%
2020/05/18	30	15.11	0	0.00	15.10	30	75,995	0.04%
2020/05/14	4	15.35	2	15.40	15.35	2	76,167	0.00%
2020/05/13	2	15.35	0	0.00	15.60	2	76,364	0.00%
2020/05/12	0	0.00	20	15.45	15.45	-20	76,944	-0.03%
2020/05/11	63	15.63	0	0.00	15.60	63	77,596	0.08%
2020/05/08	2	15.58	2	15.75	15.65	0	78,108	0.00%
2020/05/07	1	15.45	5	15.56	15.60	-4	78,182	-0.01%
2020/05/05	2	15.30	18	15.40	15.25	-16	80,599	-0.02%
2020/05/04	6	15.20	2	15.40	15.35	4	81,314	0.00%
2020/04/29	82	15.36	32	15.44	15.30	50	81,874	0.06%
2020/04/28	51	15.09	1	15.45	15.00	50	81,403	0.06%
2020/04/27	3	15.92	9	16.15	16.15	-6	80,048	-0.01%
2020/04/24	3	16.05	3	16.00	15.90	0	78,543	0.00%
2020/04/23	35	15.75	11	15.85	15.80	24	77,286	0.03%
2020/04/21	5	15.00	9	14.85	14.80	-4	74,865	-0.01%
2020/04/20	0	0.00	20	15.05	15.15	-20	74,648	-0.03%
2020/04/17	0	0.00	10	15.25	15.05	-10	74,265	-0.01%
2020/04/16	0	0.00	8	14.96	14.90	-8	73,090	-0.01%
2020/04/15	16	14.99	1	14.95	15.10	15	72,930	0.02%
2020/04/14	6	14.90	12	14.96	15.15	-6	72,657	-0.01%
2020/04/13	48	14.88	7	14.60	14.80	41	72,138	0.06%
2020/04/10	1	14.15	0	0.00	14.30	1	71,312	0.00%
2020/04/09	1	14.20	11	14.11	14.20	-10	71,733	-0.01%
2020/04/08	0	0.00	3	14.30	14.20	-3	71,607	0.00%
2020/04/07	20	14.12	0	0.00	14.15	20	71,126	0.03%
2020/04/06	0	0.00	8	14.00	14.10	-8	70,800	-0.01%
2020/04/01	10	13.70	0	0.00	13.80	10	70,071	0.01%
2020/03/31	10	13.83	4	14.35	13.65	6	69,758	0.01%
2020/03/30	6	13.83	0	0.00	13.95	6	68,762	0.01%
2020/03/27	13	14.06	3	14.35	14.00	10	68,543	0.01%
2020/03/26	0	0.00	0.2	14.10	14.10	-0.2	68,072	0.00%
2020/03/25	1	14.05	11	14.26	14.10	-10	67,616	-0.01%
2020/03/24	14	13.90	0	0.00	13.85	14	65,443	0.02%
2020/03/23	9	13.54	1	13.75	13.75	8	64,995	0.01%
2020/03/20	60	13.92	32	13.94	13.85	28	65,609	0.04%
2020/03/19	20	13.34	225	13.60	13.70	-205	64,182	-0.32%	大賣/鉅額交易
2020/03/18	3	13.87	322	13.80	13.80	-319	62,953	-0.51%	大賣/鉅額交易
2020/03/17	23	13.74	5	13.81	13.75	18	63,999	0.03%
2020/03/16	16	13.96	0	0.00	13.90	16	62,787	0.03%
2020/03/13	97	13.81	0	0.00	14.05	97	62,351	0.16%
2020/03/12	13	14.30	0	0.00	14.35	13	59,958	0.02%
2020/03/11	6	14.98	2	15.00	14.80	4	59,482	0.01%
2020/03/10	524	14.97	10	14.90	14.95	514	62,360	0.82%	大買/鉅額交易
2020/03/09	8	15.07	1	15.00	15.05	7	64,150	0.01%
2020/03/06	7	15.45	0	0.00	15.45	7	63,632	0.01%
2020/03/05	2	15.80	0	0.00	15.70	2	63,539	0.00%
2020/03/04	0	0.00	6.9	15.77	15.80	-6.9	63,316	-0.01%
2020/03/03	14	15.40	0	0.00	15.50	14	62,472	0.02%
2020/03/02	15	15.33	0	0.00	15.25	15	61,686	0.02%
2020/02/27	2	15.70	3.3	15.44	15.30	-1.3	62,945	0.00%
2020/02/26	1	15.75	0	0.00	15.60	1	64,398	0.00%
2020/02/25	0	0.00	31	15.80	15.90	-31	64,107	-0.05%
2020/02/24	3	15.90	10	15.80	15.80	-7	64,165	-0.01%
2020/02/21	4	16.08	0	0.00	16.05	4	64,377	0.01%
2020/02/20	11	16.15	0	0.00	16.30	11	64,428	0.02%
2020/02/18	1	16.15	5	16.30	16.15	-4	64,882	-0.01%
2020/02/17	0	0.00	50	16.50	16.40	-50	65,096	-0.08%
2020/02/14	6	16.60	21	16.60	16.50	-15	64,968	-0.02%
2020/02/13	0	0.00	60	17.10	16.85	-60	64,827	-0.09%
2020/02/11	0	0.00	9	16.67	16.70	-9	63,337	-0.01%
2020/02/10	0	0.00	1	16.35	16.40	-1	62,858	0.00%
2020/02/07	10	16.33	1	16.20	16.35	9	62,989	0.01%
2020/02/06	0	0.00	9.8	15.91	16.25	-9.8	62,509	-0.02%
2020/02/05	3	15.45	0	0.00	15.50	3	61,453	0.00%
2020/02/04	9	15.17	0	0.00	15.20	9	61,733	0.01%
2020/01/30	4	15.18	20	15.25	15.10	-16	61,854	-0.03%
2020/01/20	0	0.00	3	16.10	16.05	-3	59,946	-0.01%
2020/01/16	0	0.00	5	16.05	16.15	-5	61,668	-0.01%
2020/01/15	0	0.00	1	16.20	16.15	-1	61,630	0.00%
2020/01/14	7	16.21	0	0.00	16.25	7	61,416	0.01%
2020/01/13	10	16.10	7	16.10	16.05	3	60,610	0.00%
2020/01/10	1	16.05	20	16.08	16.15	-19	60,958	-0.03%
2020/01/08	10	15.83	0	0.00	15.75	10	60,347	0.02%
2020/01/07	1	15.90	0	0.00	16.00	1	60,145	0.00%
2020/01/06	1	16.00	0	0.00	16.05	1	60,234	0.00%
2020/01/03	7	16.34	0	0.00	16.30	7	60,126	0.01%
2020/01/02	5	16.50	10	16.55	16.55	-5	59,670	-0.01%
2019/12/30	0	0.00	10	16.50	16.55	-10	59,074	-0.02%
2019/12/27	1	16.65	9	16.69	16.70	-8	58,645	-0.01%
2019/12/26	0	0.00	2	16.55	16.55	-2	58,263	0.00%
2019/12/24	0	0.00	200	16.58	16.55	-200	58,302	-0.34%	大賣/鉅額交易
2019/12/23	0	0.00	52	16.55	16.55	-52	58,723	-0.09%
2019/12/20	0	0.00	52	16.65	16.70	-52	58,687	-0.09%
2019/12/19	10	16.60	0	0.00	16.70	10	58,450	0.02%
2019/12/18	69	16.80	4	16.75	16.80	65	57,912	0.11%
2019/12/17	300	17.05	30	16.80	17.00	270	57,380	0.47%	大買/鉅額交易
2019/12/16	7	16.61	10	16.60	16.65	-3	56,165	-0.01%
2019/12/12	12	16.71	31	16.56	16.60	-19	54,342	-0.03%
2019/12/11	0	0.00	2.8	16.24	16.25	-2.8	52,102	-0.01%
2019/12/10	12	16.40	1	16.40	16.45	11	51,432	0.02%
2019/12/09	14	16.38	1	16.40	16.25	13	50,851	0.03%
2019/12/06	7	16.19	7	16.27	16.20	0	50,068	0.00%
2019/12/05	7	16.35	16	16.24	16.55	-9	48,465	-0.02%
2019/12/04	29	15.71	43	15.82	15.85	-14	44,929	-0.03%
2019/12/03	4	15.30	0	0.00	15.35	4	42,212	0.01%
2019/11/29	0	0.00	3	14.95	14.95	-3	41,177	-0.01%
2019/11/28	3	15.10	1	15.15	15.10	2	40,556	0.00%
2019/11/27	6	15.20	0	0.00	15.20	6	40,534	0.01%
2019/11/26	7	15.32	2	15.25	15.20	5	40,022	0.01%
2019/11/25	27	15.05	3	15.08	15.00	24	37,584	0.06%
2019/11/22	0	0.00	2	14.65	14.60	-2	35,810	-0.01%
2019/11/20	0	0.00	3	14.62	14.75	-3	35,330	-0.01%
2019/11/18	0	0.00	310	14.60	14.50	-310	34,652	-0.89%	大賣/鉅額交易
2019/11/15	2	14.50	5	14.55	14.30	-3	34,056	-0.01%
2019/11/14	0	0.00	6	14.29	14.50	-6	33,776	-0.02%
2019/11/12	1	14.30	0	0.00	14.30	1	33,222	0.00%
2019/11/11	1	14.15	1	14.20	14.25	0	32,902	0.00%
2019/11/07	290	14.40	0	0.00	14.25	290	32,649	0.89%	大買/鉅額交易
2019/11/05	25	14.58	2	14.45	14.50	23	32,028	0.07%
2019/11/04	20	14.75	20	14.75	14.65	0	31,829	0.00%
2019/11/01	2	14.40	9	14.50	14.50	-7	30,939	-0.02%
2019/10/31	9	14.03	0	0.00	14.00	9	30,126	0.03%
2019/10/30	20	14.45	20	14.65	14.40	0	29,151	0.00%
2019/10/29	6	14.50	24	14.50	14.50	-18	29,072	-0.06%
2019/10/28	0	0.00	5	14.20	14.25	-5	28,678	-0.02%
2019/10/25	25	14.39	0	0.00	14.40	25	28,677	0.09%
2019/10/24	7	14.60	11	14.30	14.55	-4	29,021	-0.01%
2019/10/18	0	0.00	2	13.90	13.95	-2	29,156	-0.01%
2019/10/17	0	0.00	301	13.80	13.80	-301	28,861	-1.04%	大賣/鉅額交易
2019/10/16	1	13.70	0	0.00	13.75	1	28,904	0.00%
2019/10/15	0	0.00	10	13.70	13.70	-10	29,141	-0.03%
2019/10/14	0	0.00	132	13.54	13.50	-132	29,439	-0.45%	大賣/鉅額交易
2019/10/09	5	13.15	0	0.00	13.15	5	29,734	0.02%
2019/10/08	4	13.35	0	0.00	13.35	4	30,140	0.01%
2019/10/07	3	13.40	0	0.00	13.35	3	31,325	0.01%
2019/10/03	5	13.31	0	0.00	13.40	5	32,287	0.02%
2019/10/02	1	13.50	1	13.50	13.50	0	32,361	0.00%
2019/09/26	0	0.00	8	13.89	13.60	-8	32,347	-0.02%
2019/09/20	6	13.60	0	0.00	13.80	6	32,701	0.02%
2019/09/18	0	0.00	2	13.65	13.55	-2	33,046	-0.01%
2019/09/12	0	0.00	5	13.71	13.70	-5	33,943	-0.01%
2019/09/11	300	13.55	0	0.00	13.70	300	34,415	0.87%	大買/鉅額交易
2019/09/10	4	13.60	0	0.00	13.60	4	34,769	0.01%
2019/09/06	1	13.55	0	0.00	13.55	1	35,167	0.00%
2019/09/04	0	0.00	18	13.37	13.60	-18	36,117	-0.05%
2019/09/03	2	13.20	0	0.00	13.20	2	35,943	0.01%
2019/08/30	0	0.00	4	13.45	13.45	-4	36,560	-0.01%
2019/08/28	2	13.15	0	0.00	13.15	2	36,936	0.01%
2019/08/27	1	13.10	0	0.00	13.05	1	37,310	0.00%
2019/08/26	7	13.05	1	13.05	13.00	6	36,806	0.02%
2019/08/23	0	0.00	1	13.40	13.35	-1	37,096	0.00%
2019/08/22	1	13.20	0	0.00	13.25	1	37,338	0.00%
2019/08/20	0	0.00	4	13.50	13.50	-4	38,472	-0.01%
2019/08/14	1	13.05	0	0.00	13.10	1	39,094	0.00%
2019/08/13	7	12.98	0	0.00	12.95	7	39,437	0.02%
2019/08/12	6	13.08	0	0.00	13.00	6	40,014	0.01%
2019/08/07	1	13.05	299	13.05	13.10	-298	40,616	-0.73%	大賣/鉅額交易
2019/08/06	6	12.78	0	0.00	13.00	6	41,236	0.01%
2019/08/02	13	13.18	0	0.00	13.35	13	41,056	0.03%
2019/07/30	0	0.00	3	13.68	13.60	-3	41,547	-0.01%
2019/07/29	1	13.40	1	13.40	13.40	0	42,451	0.00%
2019/07/26	7	13.25	12	13.29	13.20	-5	43,522	-0.01%
2019/07/25	4	13.54	0	0.00	13.55	4	43,076	0.01%
2019/07/23	3	13.58	0	0.00	13.60	3	43,191	0.01%
2019/07/22	2	13.70	0	0.00	13.60	2	46,313	0.00%
2019/07/19	1	13.80	0	0.00	13.80	1	48,875	0.00%
2019/07/18	12	13.81	10	13.80	13.80	2	49,083	0.00%
2019/07/17	32	13.81	0	0.00	13.75	32	49,204	0.07%
2019/07/16	20	14.14	0	0.00	14.00	20	49,068	0.04%
2019/07/15	0	0.00	1	14.80	14.90	-1	48,366	0.00%
2019/07/12	279	14.74	0	0.00	14.60	279	48,061	0.58%	大買/鉅額交易
2019/07/11	0	0.00	250	14.85	14.95	-250	48,016	-0.52%	大賣/鉅額交易
2019/07/10	0	0.00	16	14.49	14.65	-16	47,017	-0.03%
2019/07/09	20	14.05	0	13.90	14.00	20	46,368	0.04%
2019/07/08	5	13.95	0	0.00	13.95	5	46,253	0.01%
2019/07/03	1	14.05	0	0.00	14.05	1	49,026	0.00%
2019/07/01	0	0.00	38	14.30	14.35	-38	50,484	-0.08%
2019/06/28	245	14.05	0	0.00	13.95	245	50,026	0.49%	大買/鉅額交易
2019/06/27	0	0.00	2	14.00	14.00	-2	49,866	0.00%
2019/06/26	5	13.80	240	13.85	13.80	-235	49,185	-0.48%	大賣/鉅額交易
2019/06/25	0	0.00	11	13.80	13.70	-11	48,518	-0.02%
2019/06/24	2	13.73	0	0.00	13.75	2	48,326	0.00%
2019/06/21	0	0.00	10	13.60	13.70	-10	48,122	-0.02%
2019/06/20	240	13.49	2	13.75	13.40	238	47,940	0.50%	大買/鉅額交易
2019/06/19	0	0.00	3	13.65	13.65	-3	47,753	-0.01%
2019/06/18	1	13.25	0	0.00	13.25	1	47,401	0.00%
2019/06/14	0	0.00	50	13.63	13.70	-50	46,947	-0.11%
2019/06/13	30	13.75	67	13.68	13.75	-37	46,850	-0.08%
2019/06/12	1	13.50	241	13.45	13.55	-240	46,163	-0.52%	大賣/鉅額交易
2019/06/11	0	0.00	2	13.45	13.40	-2	45,955	0.00%
2019/06/10	0	0.00	1	13.20	13.30	-1	45,689	0.00%
2019/06/06	1	13.00	2	13.00	13.05	-1	45,485	0.00%
2019/06/05	240	13.05	0	0.00	12.90	240	45,646	0.53%	大買/鉅額交易
2019/06/03	0	0.00	230	13.20	13.20	-230	45,972	-0.50%	大賣/鉅額交易
2019/05/31	230	12.85	1	12.80	12.90	229	45,620	0.50%	大買/鉅額交易
2019/05/30	0	0.00	164	12.75	12.75	-164	45,499	-0.36%	大賣/鉅額交易
2019/05/28	155	12.55	30	12.48	12.45	125	45,783	0.27%	大買/鉅額交易
2019/05/27	10	12.90	0	0.00	12.80	10	44,866	0.02%
2019/05/24	0	0.00	155	13.01	12.95	-155	45,415	-0.34%	大賣/鉅額交易
2019/05/22	0	0.00	1	13.00	13.00	-1	45,395	0.00%
2019/05/21	0	0.00	60	12.95	12.95	-60	45,333	-0.13%
2019/05/17	13	13.20	20	13.15	13.00	-7	44,680	-0.02%
2019/05/15	0	0.00	6	13.05	12.90	-6	44,274	-0.01%
2019/05/14	16	12.93	1	12.95	13.00	15	44,227	0.03%
2019/05/13	1	13.00	0	0.00	12.95	1	44,264	0.00%
2019/05/10	8	13.31	10	13.15	13.20	-2	45,053	0.00%
2019/05/09	6	13.08	0	0.00	13.15	6	46,066	0.01%
2019/05/08	2	13.43	0	0.00	13.45	2	45,661	0.00%
2019/05/07	11	13.30	4	13.58	13.60	7	45,337	0.02%
2019/05/06	14	13.49	10.6	13.44	13.20	3.4	45,164	0.01%
2019/05/03	1	13.80	18	13.69	13.85	-17	43,809	-0.04%
2019/05/02	10	13.55	3	13.50	13.55	7	42,513	0.02%
2019/04/30	1	13.40	8	13.44	13.45	-7	42,220	-0.02%
2019/04/29	0	0.00	4	13.36	13.35	-4	42,178	-0.01%
2019/04/26	37	13.18	17	13.28	13.45	20	41,481	0.05%
2019/04/25	0	0.00	35	12.96	13.10	-35	38,536	-0.09%
2019/04/24	19	11.93	0	0.00	11.95	19	35,954	0.05%
2019/04/23	2	11.90	0	0.00	11.95	2	35,872	0.01%
2019/04/22	22	12.00	10	11.95	11.90	12	35,840	0.03%
2019/04/19	1	12.10	2	12.05	12.10	-1	35,759	0.00%
2019/04/18	21	12.15	0	0.00	12.00	21	35,864	0.06%
2019/04/17	20	12.20	20	12.30	12.20	0	35,726	0.00%
2019/04/12	0	0.00	21	12.15	12.20	-21	35,422	-0.06%
2019/04/11	1	12.10	0	0.00	12.10	1	35,956	0.00%
2019/04/10	8	12.28	2	12.23	12.25	6	34,781	0.02%
2019/04/09	10	12.20	6	12.17	12.30	4	34,256	0.01%
2019/04/08	5	11.90	80.2	11.70	11.90	-75.2	33,154	-0.23%
2019/04/03	40	11.60	0	0.00	11.55	40	31,607	0.13%
2019/04/01	0	11.55	0	0.00	11.55	0	31,542	0.00%
2019/03/28	1	11.60	1	11.65	11.65	0	32,107	0.00%
2019/03/27	20	11.65	0	0.00	11.65	20	32,459	0.06%
2019/03/26	12	11.65	0	0.00	11.65	12	33,005	0.04%
2019/03/25	0	0.00	4.3	11.65	11.65	-4.3	33,511	-0.01%
2019/03/22	0	0.00	1	11.80	11.80	-1	33,677	0.00%
2019/03/20	1	11.60	0	0.00	11.55	1	34,507	0.00%
2019/03/19	0	0.00	20	11.75	11.70	-20	34,849	-0.06%
2019/03/14	24	11.49	3.6	11.45	11.45	20.4	35,457	0.06%
2019/03/12	0	0.00	22	11.65	11.65	-22	36,451	-0.06%
2019/03/11	2	11.45	0	0.00	11.45	2	37,138	0.01%
2019/03/05	0	0.00	4	11.55	11.60	-4	39,432	-0.01%
2019/02/27	3	11.47	0	0.00	11.45	3	40,127	0.01%
2019/02/26	8	11.68	0	0.00	11.65	8	39,536	0.02%
2019/02/25	3	11.63	0	0.00	11.65	3	39,659	0.01%
2019/02/22	11	11.36	0	0.00	11.50	11	39,200	0.03%
2019/02/20	21	11.40	0	0.00	11.40	21	39,426	0.05%
2019/02/19	1	11.45	0	0.00	11.45	1	40,431	0.00%
2019/02/15	0	0.00	3	11.40	11.40	-3	42,594	-0.01%
2019/02/14	1	11.25	1	11.25	11.30	0	43,956	0.00%
2019/02/13	1.1	11.01	0	0.00	11.10	1.1	45,073	0.00%
2019/02/12	7	10.90	0	0.00	11.10	7	45,915	0.02%
2019/02/11	39	11.16	0	0.00	10.85	39	47,306	0.08%
2019/01/30	2	11.33	0	0.00	11.35	2	47,633	0.00%
2019/01/28	0	0.00	3	11.95	11.85	-3	52,803	-0.01%
2019/01/23	1	11.60	0	0.00	11.55	1	55,140	0.00%
2019/01/22	6	11.70	0	0.00	11.70	6	56,239	0.01%
2019/01/21	22	11.69	25	11.62	11.70	-3	56,913	-0.01%
2019/01/18	0	0.00	13	11.36	11.40	-13	58,168	-0.02%
2019/01/17	1	11.25	0	0.00	11.25	1	58,918	0.00%
2019/01/15	3	11.15	0	0.00	11.25	3	59,524	0.01%
2019/01/14	7	11.18	0	0.00	11.10	7	59,669	0.01%
2019/01/10	6	11.10	0	0.00	11.15	6	60,990	0.01%
2019/01/09	0	0.00	15	11.15	11.10	-15	61,333	-0.02%
2019/01/08	1	10.95	0	0.00	10.95	1	61,643	0.00%
2019/01/07	0	0.00	1	10.95	11.00	-1	62,061	0.00%
2019/01/04	1	10.60	0	0.00	10.70	1	62,876	0.00%
2019/01/03	18	10.84	1	11.10	10.90	17	64,171	0.03%
2019/01/02	5	11.10	0	0.00	11.10	5	64,165	0.01%
2018/12/27	1	11.25	0	0.00	11.25	1	64,889	0.00%
2018/12/24	1	11.20	0	0.00	11.20	1	65,497	0.00%
2018/12/22	2	11.25	0	0.00	11.25	2	65,269	0.00%
2018/12/21	2	11.30	0	0.00	11.40	2	65,494	0.00%
2018/12/18	3	11.23	0	0.00	11.20	3	64,141	0.00%
2018/12/17	4	11.43	0	0.00	11.40	4	64,161	0.01%
2018/12/14	2	11.30	0	0.00	11.35	2	63,758	0.00%
2018/12/13	2	11.40	5	11.50	11.50	-3	63,552	0.00%
2018/12/12	0	0.00	4	11.05	11.30	-4	62,974	-0.01%
2018/12/11	5	11.05	0	0.00	11.00	5	62,609	0.01%
2018/12/07	12	11.20	0	0.00	11.20	12	62,545	0.02%
2018/12/06	2	11.25	15	11.40	11.30	-13	62,460	-0.02%
2018/12/05	2	11.63	0	0.00	11.55	2	62,709	0.00%
2018/12/04	113	11.85	0	0.00	11.80	113	64,067	0.18%	大買/鉅額交易
2018/12/03	1	11.70	0	0.00	11.70	1	63,961	0.00%
2018/11/30	3	11.58	0	0.00	11.55	3	63,342	0.00%
2018/11/29	10	11.50	10	11.70	11.50	0	62,078	0.00%
2018/11/28	6	11.75	0	0.00	11.75	6	61,492	0.01%
2018/11/26	2	11.38	0	0.00	11.50	2	60,914	0.00%
2018/11/23	0	0.00	2	11.25	11.15	-2	60,631	0.00%
2018/11/21	2	11.05	0	0.00	11.00	2	60,377	0.00%
2018/11/19	11	11.09	50	10.95	11.10	-39	60,101	-0.06%
2018/11/16	15	11.14	70	11.01	11.00	-55	59,556	-0.09%
2018/11/15	0	0.00	104	10.98	11.20	-104	58,804	-0.18%	大賣/鉅額交易
2018/11/14	0	0.00	21	10.74	10.80	-21	58,675	-0.04%
2018/11/13	3	10.45	0	0.00	10.45	3	58,016	0.01%
2018/11/12	5	10.60	2	10.50	10.70	3	56,670	0.01%
2018/11/09	2	10.65	0	0.00	10.60	2	55,704	0.00%
2018/11/08	4	10.73	2	10.70	10.85	2	54,920	0.00%
2018/11/07	1	10.95	0	0.00	10.95	1	52,824	0.00%
2018/11/06	25	10.87	9	10.89	10.90	16	52,067	0.03%
2018/11/05	10	10.92	3	10.85	10.75	7	49,438	0.01%
2018/11/02	4	11.75	0	0.00	11.90	4	46,726	0.01%
2018/11/01	10	11.95	4	11.95	11.95	6	46,357	0.01%
2018/10/31	5	11.80	0	0.00	11.80	5	45,745	0.01%
2018/10/29	4	11.63	5	11.75	11.60	-1	45,018	0.00%
2018/10/26	9	11.83	1	11.85	11.70	8	44,527	0.02%
2018/10/25	3	11.93	13	12.22	12.30	-10	42,800	-0.02%
2018/10/23	5	12.71	5	12.75	12.75	0	43,497	0.00%
2018/10/22	8	13.09	0	0.00	13.10	8	43,674	0.02%
2018/10/18	8	13.33	0	0.00	13.25	8	46,155	0.02%
2018/10/17	0	0.00	3	13.45	13.60	-3	46,717	-0.01%
2018/10/16	1	13.15	0	0.00	13.20	1	47,641	0.00%
2018/10/15	1	13.40	0	0.00	13.35	1	48,354	0.00%
2018/10/12	1	13.75	0	0.00	13.65	1	48,581	0.00%
2018/10/11	5	13.94	0	0.00	13.75	5	48,376	0.01%
2018/10/09	2	14.40	3	14.55	14.80	-1	46,921	0.00%
2018/10/08	4	14.70	0	0.00	14.80	4	46,698	0.01%
2018/10/05	15	14.93	15	14.75	14.70	0	46,994	0.00%
2018/10/04	10	15.29	0	0.00	15.10	10	47,301	0.02%
2018/10/03	2	15.50	0	0.00	15.50	2	47,153	0.00%
2018/10/02	4	15.60	0	0.00	15.60	4	47,826	0.01%
2018/10/01	2	15.90	0	0.00	15.90	2	48,633	0.00%
2018/09/27	2	15.85	1	16.00	15.95	1	50,001	0.00%
2018/09/26	3	15.70	4	15.89	15.90	-1	51,336	0.00%
2018/09/25	114	15.75	0	0.00	15.65	114	52,537	0.22%	大買/鉅額交易
2018/09/21	0	0.00	7	15.74	15.85	-7	54,935	-0.01%
2018/09/19	0	0.00	2	15.55	15.60	-2	55,833	0.00%
2018/09/18	5	15.41	0	0.00	15.30	5	55,809	0.01%
2018/09/13	4	15.33	12	15.38	15.60	-8	56,850	-0.01%
2018/09/11	2	15.45	2	15.65	15.65	0	58,683	0.00%
2018/09/10	5	15.89	110	16.00	15.55	-105	59,152	-0.18%	大賣/鉅額交易
2018/09/07	8	16.50	10	16.35	16.30	-2	60,179	0.00%
2018/09/06	11	16.85	0	0.00	16.90	11	65,175	0.02%
2018/09/05	8	17.06	0	0.00	17.00	8	67,600	0.01%
2018/09/04	100	17.20	0	0.00	17.20	100	68,702	0.15%
2018/09/03	20	17.13	0	0.00	17.10	20	68,928	0.03%
2018/08/31	41	17.14	0	0.00	17.35	41	69,151	0.06%
2018/08/30	6	17.43	0.1	17.35	17.35	5.9	69,126	0.01%
2018/08/28	0	0.00	19	17.60	17.50	-19	69,342	-0.03%
2018/08/27	2	17.25	0	0.00	17.40	2	69,803	0.00%
2018/08/24	31	17.33	0	0.00	17.30	31	71,036	0.04%
2018/08/23	3	17.55	0	0.00	17.65	3	71,511	0.00%
2018/08/22	14	17.65	0	0.00	17.50	14	71,751	0.02%
2018/08/21	3	17.75	8	17.94	18.00	-5	71,639	-0.01%
2018/08/20	0	0.00	15	17.49	17.55	-15	70,717	-0.02%
2018/08/17	1	17.20	6	17.18	17.20	-5	70,309	-0.01%
2018/08/16	7	17.10	0	0.00	17.15	7	70,149	0.01%
2018/08/15	6	17.02	0	0.00	16.95	6	70,270	0.01%
2018/08/13	6	17.35	1	17.45	17.30	5	69,424	0.01%
2018/08/09	4	17.83	0	0.00	17.85	4	68,630	0.01%
2018/08/06	0	0.00	151	17.83	17.95	-151	67,843	-0.22%	大賣/鉅額交易
2018/08/03	0	0.00	58	17.61	17.70	-58	67,199	-0.09%
2018/08/02	111	17.35	0	0.00	17.30	111	67,009	0.17%	大買/鉅額交易
2018/08/01	10	17.28	1	17.35	17.40	9	66,916	0.01%
2018/07/30	10	17.13	0	0.00	17.20	10	65,889	0.02%
2018/07/27	5	17.35	0	0.00	17.30	5	65,851	0.01%
2018/07/26	75	17.38	5	17.36	17.50	70	66,639	0.11%
2018/07/25	2	18.05	3	18.33	18.20	-1	64,381	0.00%
2018/07/24	1	18.10	3	18.17	18.20	-2	64,159	0.00%
2018/07/23	3	18.12	9	18.32	18.25	-6	64,260	-0.01%
2018/07/20	2	17.88	304	17.80	17.85	-302	63,326	-0.48%	大賣/鉅額交易
2018/07/19	102	17.75	1	17.75	17.60	101	62,664	0.16%	大買/鉅額交易
2018/07/18	203	17.60	0	0.00	17.40	203	62,013	0.33%	大買/鉅額交易
2018/07/17	1	17.25	0	0.00	17.25	1	61,422	0.00%
2018/07/16	1	17.35	8	17.45	17.25	-7	61,815	-0.01%
2018/07/13	19	17.46	10	17.40	17.40	9	61,942	0.01%
2018/07/12	0	0.00	10	17.60	17.45	-10	61,850	-0.02%
2018/07/09	8	17.55	0	0.00	17.65	8	59,962	0.01%
2018/07/05	0	0.00	1	17.95	17.95	-1	59,016	0.00%
2018/07/04	1	18.55	1	17.95	17.95	0	58,757	0.00%
2018/07/03	0	0.00	4	17.95	17.95	-4	57,422	-0.01%
2018/07/02	18	18.08	15	18.22	18.20	3	56,258	0.01%
2018/06/28	18	17.24	0	0.00	16.95	18	53,852	0.03%
2018/06/25	4	17.55	4	17.85	17.80	0	52,739	0.00%
2018/06/22	10	17.70	13	17.77	17.80	-3	53,187	-0.01%
2018/06/21	2	17.73	3	17.80	17.65	-1	52,681	0.00%
2018/06/20	8	17.98	0	0.00	18.05	8	52,687	0.02%
2018/06/19	51	18.45	2	18.35	18.20	49	51,601	0.09%
2018/06/15	2	18.03	0	0.00	18.65	2	50,388	0.00%
2018/06/14	2	18.38	17.2	18.10	18.10	-15.2	49,150	-0.03%
2018/06/13	3	17.98	28	18.40	18.50	-25	46,575	-0.05%
2018/06/12	0	0.00	12	16.83	16.85	-12	41,408	-0.03%
2018/06/11	10	16.70	8	16.67	16.80	2	38,897	0.01%
2018/06/07	0	0.00	2	16.60	16.60	-2	37,927	-0.01%
2018/06/06	2	16.40	1	16.35	16.40	1	38,180	0.00%
2018/06/04	4	16.45	0	0.00	16.50	4	42,970	0.01%
2018/05/31	10	16.55	13	16.50	16.65	-3	42,565	-0.01%
2018/05/30	0	0.00	20	16.58	16.40	-20	41,259	-0.05%
2018/05/29	2	16.50	6	16.43	16.45	-4	40,752	-0.01%
2018/05/28	0	0.00	10	16.33	16.40	-10	40,719	-0.02%
2018/05/25	0	0.00	10	16.25	16.25	-10	40,569	-0.02%
2018/05/24	0	0.00	22	16.30	16.20	-22	40,466	-0.05%
2018/05/23	0	0.00	188	16.25	16.20	-188	40,673	-0.46%	大賣/鉅額交易
2018/05/22	0	0.00	6	16.42	16.20	-6	40,735	-0.01%
2018/05/21	150	16.10	0	0.00	16.05	150	40,940	0.37%	大買/鉅額交易
2018/05/18	0	0.00	5	16.00	16.05	-5	41,616	-0.01%
2018/05/17	60	16.25	0	0.00	16.05	60	42,621	0.14%
2018/05/14	1	16.00	81	16.35	16.40	-80	44,254	-0.18%
2018/05/11	0	0.00	1	16.20	16.15	-1	44,324	0.00%
2018/05/10	3.4	16.10	0	0.00	15.95	3.4	44,712	0.01%
2018/05/09	0	0.00	6	16.29	16.20	-6	44,941	-0.01%
2018/05/04	81	16.00	0	0.00	16.00	81	45,609	0.18%
2018/05/02	154	16.01	156	16.64	16.25	-2	47,853	0.00%	大買/大賣/
2018/04/27	0	0.00	170	15.90	15.70	-170	48,718	-0.35%	大賣/鉅額交易
2018/04/26	0	0.00	5	15.75	15.70	-5	48,783	-0.01%
2018/04/24	20	15.35	0	0.00	15.35	20	47,840	0.04%
2018/04/23	150	15.55	0	0.00	15.55	150	47,317	0.32%	大買/鉅額交易
2018/04/20	3	15.58	0	0.00	15.60	3	47,426	0.01%
2018/04/19	0	0.00	6.7	15.90	15.85	-6.7	47,214	-0.01%
2018/04/13	20	15.45	10	15.50	15.40	10	47,719	0.02%
2018/04/12	0	0.00	15	15.50	15.45	-15	48,192	-0.03%
2018/04/03	0	0.00	1	15.40	15.40	-1	48,246	0.00%
2018/03/31	0.6	15.45	0	0.00	15.50	0.6	48,238	0.00%
2018/03/29	15	15.35	0	0.00	15.30	15	48,204	0.03%
2018/03/28	0	0.00	0.7	15.35	15.40	-0.7	47,721	0.00%
2018/03/27	0	0.00	16	15.55	15.55	-16	47,941	-0.03%
2018/03/19	0	0.00	20	15.15	15.25	-20	47,551	-0.04%
2018/03/15	1	15.10	0	0.00	15.10	1	46,920	0.00%
2018/03/14	0	0.00	4.3	15.10	15.10	-4.3	47,026	-0.01%
2018/03/09	51	15.24	3	15.50	15.10	48	47,438	0.10%
2018/03/08	4	14.95	262.2	14.94	15.45	-258.2	44,986	-0.57%	大賣/鉅額交易
2018/03/05	2	13.90	2	13.95	13.90	0	43,161	0.00%
2018/02/23	0	0.00	2	14.10	14.15	-2	43,532	0.00%
2018/02/22	2	13.95	0	0.00	13.95	2	44,258	0.00%
2018/02/09	1	13.80	25	14.07	14.05	-24	44,669	-0.05%
2018/02/07	0	0.00	5	14.20	14.20	-5	43,641	-0.01%
2018/02/06	0	0.00	2	13.98	13.95	-2	43,281	0.00%
2018/01/31	68	14.25	0	0.00	14.25	68	42,179	0.16%
2018/01/30	150	14.48	0	0.00	14.45	150	41,440	0.36%	大買/鉅額交易
2018/01/29	25	14.59	20	14.80	14.55	5	41,629	0.01%
2018/01/26	2	14.50	0	0.00	14.60	2	40,979	0.00%
2018/01/25	21	14.56	21.3	14.80	14.50	-0.3	39,992	0.00%
2018/01/24	50	14.38	3	14.40	14.40	47	37,730	0.12%
2018/01/23	1	14.25	21	14.74	14.60	-20	37,511	-0.05%
2018/01/22	3	14.10	0	0.00	14.00	3	35,844	0.01%
2018/01/19	20	14.25	0	0.00	14.20	20	35,161	0.06%
2018/01/18	0	0.00	2	14.35	14.30	-2	36,045	-0.01%
2018/01/12	0	0.00	4	14.23	14.20	-4	36,062	-0.01%
2018/01/08	0	0.00	100	14.65	14.70	-100	35,563	-0.28%