聯電 (2303)-台灣企銀-太平券商分點個股進出

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
49.80
漲跌
▲0.30
漲幅
+0.61%
成交量
44,373張
產業
上市半導體類股
5118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－台灣企銀-太平券商分點個股進出

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

台灣企銀-太平券商分點個股進出
台灣企銀-太平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	50.06	3	50.07	49.80	2	73,602	0.00%
2024/04/25	14	49.42	2	49.25	49.50	12	74,032	0.02%
2024/04/24	23	49.64	9.1	49.65	50.20	14	74,458	0.02%
2024/04/23	17	48.93	0	0.00	48.70	17	76,035	0.02%
2024/04/22	19	48.57	0.1	48.69	48.90	18.9	76,048	0.02%
2024/04/19	40.2	49.13	4.4	49.31	49.10	35.9	75,161	0.05%
2024/04/18	57.1	50.28	3	50.00	50.20	54.1	73,577	0.07%
2024/04/17	24	50.45	1	50.40	50.30	23	73,397	0.03%
2024/04/16	72.3	50.29	6	50.35	50.10	66.3	73,238	0.09%
2024/04/15	24.1	51.55	0	0.00	51.60	24.1	72,653	0.03%
2024/04/12	12	52.60	1.1	52.78	52.70	10.9	72,756	0.01%
2024/04/11	22	52.41	9.1	52.20	52.50	13	73,387	0.02%
2024/04/10	12	53.28	36	53.26	53.20	-24	73,396	-0.03%
2024/04/09	5	52.44	7.4	52.30	52.40	-2.4	72,946	0.00%
2024/04/08	5	51.70	9	51.96	52.10	-4	73,006	-0.01%
2024/04/03	4	51.65	1	51.70	51.60	3	73,239	0.00%
2024/04/02	32	52.29	16	52.21	52.10	16	75,117	0.02%
2024/04/01	6	51.97	8	51.95	51.70	-2	77,903	0.00%
2024/03/29	23.4	51.59	38.5	52.12	52.20	-15.1	77,954	-0.02%
2024/03/28	5	51.70	2.3	51.87	52.00	2.7	76,207	0.00%
2024/03/27	1	51.30	13	51.41	51.50	-12	75,431	-0.02%
2024/03/26	32.1	51.13	5.5	51.26	51.70	26.6	75,505	0.04%
2024/03/25	33.4	51.60	14	51.74	51.80	19.4	75,097	0.03%
2024/03/22	27.4	52.19	1	52.30	52.40	26.4	74,879	0.04%
2024/03/21	17.1	53.18	28	53.26	53.30	-10.9	74,276	-0.01%
2024/03/20	24	53.58	15.1	53.65	52.90	8.9	74,520	0.01%
2024/03/19	24.1	52.74	63.1	52.94	53.00	-39	73,230	-0.05%
2024/03/18	11	51.37	22.5	51.25	51.80	-11.5	71,714	-0.02%
2024/03/15	69	51.99	19	52.08	51.90	50	71,369	0.07%
2024/03/14	17	52.36	4.9	52.58	52.60	12.1	70,423	0.02%
2024/03/13	17	52.62	118.4	52.50	53.00	-101.4	69,729	-0.15%	大賣/鉅額交易
2024/03/12	70	52.18	34	52.05	52.50	36	68,243	0.05%
2024/03/11	15	51.38	18	51.58	51.60	-3	67,427	0.00%
2024/03/08	96	52.24	105.2	52.13	51.90	-9.2	66,698	-0.01%	大賣/
2024/03/07	18	49.91	29.1	50.04	50.20	-11.1	62,693	-0.02%
2024/03/06	1	49.10	3.2	49.10	49.20	-2.2	61,659	0.00%
2024/03/05	9	48.82	21	48.84	48.75	-12	62,278	-0.02%
2024/03/04	7	48.81	3	48.80	48.85	4	62,581	0.01%
2024/03/01	27	48.54	1	48.95	48.30	26	63,049	0.04%
2024/02/29	10.2	48.40	50	48.75	48.85	-39.8	63,443	-0.06%
2024/02/27	0	0.00	5	48.25	48.15	-5	63,773	-0.01%
2024/02/26	15	48.01	46	48.10	48.00	-31	64,159	-0.05%
2024/02/23	14	48.49	0	0.00	48.15	14	64,491	0.02%
2024/02/22	12.1	48.58	1.1	48.52	48.60	11	64,698	0.02%
2024/02/21	8	48.69	21	48.56	48.50	-13	65,535	-0.02%
2024/02/20	2	49.30	1	49.45	49.25	1	66,158	0.00%
2024/02/19	10	48.86	11	48.97	49.15	-1	66,110	0.00%
2024/02/16	19	48.97	2	48.98	48.85	17	66,859	0.03%
2024/02/15	22.2	49.00	1.1	48.95	49.20	21.2	66,927	0.03%
2024/02/05	103	48.17	21	48.10	48.10	82	66,721	0.12%	大買/
2024/02/02	6	48.59	0	0.00	48.55	6	66,104	0.01%
2024/02/01	2.6	48.79	8	48.82	49.05	-5.5	65,646	-0.01%
2024/01/31	16.1	49.03	1.4	49.06	49.00	14.7	65,526	0.02%
2024/01/30	3	49.71	8	49.79	49.60	-5	65,156	-0.01%
2024/01/29	17.5	49.58	0	0.00	49.45	17.5	65,518	0.03%
2024/01/26	45.1	50.07	125	49.87	49.80	-79.9	65,879	-0.12%	大賣/
2024/01/25	12	52.17	61.8	51.99	52.30	-49.8	63,715	-0.08%
2024/01/24	13	50.32	22.2	50.53	50.60	-9.2	61,359	-0.01%
2024/01/23	0	0.00	3.1	50.37	50.20	-3.1	61,082	-0.01%
2024/01/22	1.4	49.91	40	50.01	50.30	-38.6	60,811	-0.06%
2024/01/19	47	49.01	42.1	48.99	49.20	5	60,302	0.01%
2024/01/18	41.3	48.04	2	48.00	48.10	39.3	60,777	0.06%
2024/01/17	36.4	49.18	6	48.68	48.60	30.4	60,163	0.05%
2024/01/16	1	50.60	4	50.30	50.80	-3	58,994	-0.01%
2024/01/15	2	50.70	0	0.00	50.80	2	58,940	0.00%
2024/01/12	1.4	49.74	4	49.96	50.10	-2.6	60,049	0.00%
2024/01/11	1	50.10	0.2	50.20	50.10	0.8	61,243	0.00%
2024/01/10	107.3	50.30	0	0.00	50.10	107.3	62,939	0.17%	大買/鉅額交易
2024/01/09	1.2	50.55	0	0.00	50.10	1.2	64,030	0.00%
2024/01/08	33.1	50.35	0	0.00	50.50	33.1	64,221	0.05%
2024/01/05	8.1	51.40	3.1	51.71	50.80	4.9	63,859	0.01%
2024/01/04	13.1	50.38	1	50.80	50.80	12.1	63,260	0.02%
2024/01/03	8.4	50.58	0	0.00	50.60	8.4	63,649	0.01%
2024/01/02	21.3	51.81	0	0.00	51.90	21.3	62,678	0.03%
2023/12/29	7.1	52.10	111	52.28	52.60	-103.9	62,364	-0.17%	大賣/鉅額交易
2023/12/28	11.2	53.31	14.1	53.21	52.50	-2.8	62,473	0.00%
2023/12/27	8	52.81	109.4	52.81	53.50	-101.4	60,284	-0.17%	大賣/鉅額交易
2023/12/26	5	50.70	20	50.57	50.80	-15	57,039	-0.03%
2023/12/25	0	0.00	1.1	50.17	50.20	-1.1	56,588	0.00%
2023/12/22	50.1	49.75	0	0.00	50.00	50.1	56,655	0.09%
2023/12/21	12.2	49.06	0	0.00	49.40	12.2	56,926	0.02%
2023/12/20	56	49.65	0	0.00	49.85	56	56,582	0.10%
2023/12/19	1	49.75	0	0.00	50.00	1	56,166	0.00%
2023/12/18	1	50.00	4	50.14	50.60	-3	55,779	-0.01%
2023/12/15	7	50.67	39	50.67	50.70	-32	55,304	-0.06%
2023/12/14	2	50.10	62.2	50.29	50.40	-60.2	54,273	-0.11%
2023/12/13	0	0.00	6.1	49.97	50.20	-6.1	54,124	-0.01%
2023/12/12	0	0.00	21	49.54	49.90	-21	54,014	-0.04%
2023/12/11	3.1	48.94	2	49.15	49.05	1.1	53,655	0.00%
2023/12/08	1	48.55	5	48.65	48.55	-4	53,900	-0.01%
2023/12/07	23.8	48.59	5	48.40	48.45	18.8	53,944	0.03%
2023/12/06	21	49.07	1	48.90	48.90	20	53,771	0.04%
2023/12/05	10.3	49.37	10	49.35	49.20	0.3	53,612	0.00%
2023/12/04	11	49.96	11.1	50.09	50.20	-0.1	53,277	0.00%
2023/12/01	4	49.48	18	49.57	49.70	-14	53,189	-0.03%
2023/11/30	7.2	48.91	43	49.51	48.90	-35.8	52,849	-0.07%
2023/11/29	32	49.45	1	49.80	49.20	31	51,770	0.06%
2023/11/28	9.1	49.32	0	0.00	49.05	9.1	51,238	0.02%
2023/11/27	7	49.85	2	49.58	49.50	5	50,966	0.01%
2023/11/24	10	50.53	9	50.99	50.30	1	50,546	0.00%
2023/11/22	4.1	49.81	3	50.13	50.00	1.1	50,133	0.00%
2023/11/21	10	50.27	7	50.40	50.30	3	49,710	0.01%
2023/11/20	3	50.10	20.6	50.60	50.30	-17.6	49,228	-0.04%
2023/11/17	1	49.00	27.1	49.72	49.75	-26.1	48,277	-0.05%
2023/11/16	9	48.74	2	48.83	48.80	7	46,914	0.01%
2023/11/15	1	49.00	24.1	49.06	49.10	-23.1	46,783	-0.05%
2023/11/14	2	48.53	5	48.42	48.55	-3	46,177	-0.01%
2023/11/13	6	48.94	3.1	49.15	48.95	3	46,405	0.01%
2023/11/10	2	48.28	4	48.33	48.55	-2	46,824	0.00%
2023/11/09	5	48.34	2	48.55	48.60	3	46,765	0.01%
2023/11/08	15	48.59	13	48.66	48.50	2	46,739	0.00%
2023/11/07	3	49.13	5	49.07	49.40	-2	46,051	0.00%
2023/11/06	2	49.73	1.1	49.40	49.40	1	46,152	0.00%
2023/11/03	1	48.80	42.2	48.97	49.40	-41.2	45,578	-0.09%
2023/11/02	2.2	48.08	21	48.00	48.25	-18.8	45,131	-0.04%
2023/11/01	14	46.59	3	46.83	47.00	11	44,734	0.02%
2023/10/31	0	0.00	16	46.27	46.20	-16	44,740	-0.04%
2023/10/30	16	46.40	6	46.37	46.40	10	44,581	0.02%
2023/10/27	5	46.80	5	46.68	46.60	0	44,409	0.00%
2023/10/26	28	46.95	7	46.99	46.80	21	44,583	0.05%
2023/10/25	21	48.48	8	48.96	49.05	13	43,762	0.03%
2023/10/24	138.1	48.66	125	47.70	48.30	13.1	43,877	0.03%	大買/大賣/
2023/10/23	15	48.64	15	48.91	48.60	0	43,335	0.00%
2023/10/20	46.1	49.59	69	48.91	48.70	-23	43,167	-0.05%
2023/10/19	3	49.00	26	49.22	49.30	-23	42,417	-0.05%
2023/10/18	0	0.00	45	48.83	48.45	-45	42,333	-0.11%
2023/10/17	15	48.03	23.1	47.93	48.20	-8.1	41,632	-0.02%
2023/10/16	0	0.00	28	47.29	47.15	-28	40,684	-0.07%
2023/10/13	1	47.00	2	47.00	47.00	-1	40,088	0.00%
2023/10/12	13	46.63	5	46.52	47.00	8	40,182	0.02%
2023/10/11	5	46.45	55	46.56	46.90	-50	40,418	-0.12%
2023/10/06	0	0.00	4	45.18	45.20	-4	39,960	-0.01%
2023/10/05	2	44.95	3	44.92	45.15	-1	40,703	0.00%
2023/10/04	21	44.19	10	44.35	44.10	11	40,473	0.03%
2023/09/28	16	45.21	1.2	45.12	45.20	14.8	40,655	0.04%
2023/09/27	18	44.28	0	0.00	44.40	18	40,657	0.04%
2023/09/26	17	45.04	0	0.00	44.75	17	40,522	0.04%
2023/09/25	2	45.65	2	45.80	45.65	0	40,565	0.00%
2023/09/22	15	45.17	0	0.00	45.35	15	40,713	0.04%
2023/09/21	0	0.00	3	45.67	45.65	-3	41,037	-0.01%
2023/09/20	13	46.00	1	45.85	45.90	12	41,077	0.03%
2023/09/19	0	0.00	27	46.28	46.20	-27	42,706	-0.06%
2023/09/18	11.8	46.59	2	46.60	46.50	9.8	43,828	0.02%
2023/09/15	9.1	47.10	2	47.10	47.60	7.1	44,489	0.02%
2023/09/14	3	47.30	10	47.35	47.35	-7	44,912	-0.02%
2023/09/13	21	47.06	17	47.23	47.10	4	45,178	0.01%
2023/09/12	5	46.55	3	46.67	46.80	2	45,848	0.00%
2023/09/11	5	45.80	5.8	45.95	46.05	-0.8	46,517	0.00%
2023/09/08	4	45.40	4	45.70	45.70	0	46,937	0.00%
2023/09/07	2.1	45.79	10	46.00	45.75	-7.9	47,520	-0.02%
2023/09/06	4	46.55	3	46.57	46.70	1	47,631	0.00%
2023/09/05	1	46.00	20	46.15	46.55	-19	47,864	-0.04%
2023/09/04	4	45.85	3	45.80	46.00	1	47,972	0.00%
2023/09/01	3	45.90	2	46.05	45.95	1	48,286	0.00%
2023/08/31	3	46.13	16	46.05	45.50	-13	48,367	-0.03%
2023/08/30	14	46.06	5	46.14	46.40	9	47,763	0.02%
2023/08/29	24	45.34	4	45.24	45.30	20	47,760	0.04%
2023/08/28	22	45.02	11.1	45.16	44.80	11	48,065	0.02%
2023/08/25	2	43.75	0	0.00	43.50	2	48,382	0.00%
2023/08/24	2	44.00	8	44.22	44.35	-6	48,687	-0.01%
2023/08/23	2	43.25	6	43.45	43.40	-4	49,413	-0.01%
2023/08/22	0.1	43.85	0	0.00	43.60	0.1	50,899	0.00%
2023/08/21	14	43.56	0	0.00	43.65	14	51,292	0.03%
2023/08/18	2	43.88	2	43.90	43.80	0	51,363	0.00%
2023/08/17	5	42.96	0	0.00	43.60	5	51,423	0.01%
2023/08/16	33	43.95	0	0.00	43.75	33	51,756	0.06%
2023/08/14	5	44.96	3	45.02	45.00	2	51,747	0.00%
2023/08/11	4	45.50	0	0.00	45.35	4	51,960	0.01%
2023/08/10	15.1	45.14	5	45.20	45.15	10.1	52,309	0.02%
2023/08/08	14.2	45.64	5	45.60	45.55	9.2	52,596	0.02%
2023/08/07	5	46.40	1	46.60	46.40	4	52,111	0.01%
2023/08/04	3	46.40	3	46.40	46.50	0	52,100	0.00%
2023/08/02	0	0.00	3	46.65	46.65	-3	51,910	-0.01%
2023/08/01	2	46.93	0	0.00	47.00	2	51,793	0.00%
2023/07/31	8	46.79	8	46.86	47.00	0	51,742	0.00%
2023/07/28	7	47.04	3.1	47.10	47.05	4	51,299	0.01%
2023/07/27	11	46.32	10.1	46.21	46.15	1	50,951	0.00%
2023/07/26	6.1	45.56	1	45.80	45.10	5.1	50,457	0.01%
2023/07/25	3	45.70	5	45.75	45.65	-2	50,792	0.00%
2023/07/24	16.1	45.60	3.1	45.08	45.05	13	51,237	0.03%
2023/07/21	23.4	45.06	0.1	45.55	45.20	23.3	51,512	0.05%
2023/07/20	51.1	46.20	1	46.15	46.10	50.1	50,891	0.10%
2023/07/19	8	47.83	0	0.00	47.50	8	50,217	0.02%
2023/07/17	3	47.97	4	48.60	48.45	-1	50,269	0.00%
2023/07/14	16	48.47	1	48.10	48.25	15	50,198	0.03%
2023/07/13	4	47.74	7	47.89	47.50	-3	49,948	-0.01%
2023/07/12	18	48.01	18	47.74	47.75	0	49,589	0.00%
2023/07/11	1	48.50	0	0.00	48.50	1	49,285	0.00%
2023/07/10	7	48.33	0	0.00	48.10	7	49,409	0.01%
2023/07/07	6	48.56	3	48.65	48.35	3	49,440	0.01%
2023/07/06	3	48.20	0	0.00	48.15	3	49,485	0.01%
2023/07/05	10	48.48	0	0.00	48.35	10	49,102	0.02%
2023/07/04	1	48.75	6	48.70	48.80	-5	48,930	-0.01%
2023/07/03	22	48.59	4	48.60	48.25	18	48,882	0.04%
2023/06/30	9	48.21	2	48.15	48.50	7	48,650	0.01%
2023/06/29	20	48.71	4	48.76	48.50	16	48,579	0.03%
2023/06/28	81	49.35	2	49.28	49.10	79	48,786	0.16%
2023/06/27	28.3	49.42	1	49.10	49.05	27.3	49,055	0.06%
2023/06/26	15	53.42	37	53.35	53.30	-22	47,546	-0.05%
2023/06/21	40.1	53.42	38	53.84	53.90	2.1	46,775	0.00%
2023/06/20	1	54.00	4	53.85	53.70	-3	46,307	-0.01%
2023/06/19	8.1	53.70	1	53.80	53.80	7.1	46,071	0.02%
2023/06/16	11	53.70	17	54.32	54.50	-6	46,110	-0.01%
2023/06/15	2	54.40	65.1	54.39	54.50	-63.1	45,776	-0.14%
2023/06/14	5	53.40	13	53.50	53.50	-8	46,053	-0.02%
2023/06/13	1	53.30	69.2	53.17	53.20	-68.2	45,842	-0.15%
2023/06/12	0.1	52.30	5	52.42	52.60	-4.9	45,704	-0.01%
2023/06/09	24	52.04	12	52.13	52.30	12.1	46,070	0.03%
2023/06/08	3	51.70	0.1	51.60	51.50	3	46,038	0.01%
2023/06/07	6	51.33	2	51.40	51.30	4	46,155	0.01%
2023/06/06	7	50.54	0	0.00	50.50	7	47,160	0.01%
2023/06/05	2.8	51.03	0	0.00	50.90	2.8	47,397	0.01%
2023/06/02	0	0.00	3	51.40	51.40	-3	47,651	-0.01%
2023/06/01	25.7	50.51	1	50.80	50.80	24.7	47,768	0.05%
2023/05/31	3	51.40	3	51.43	51.80	0	47,455	0.00%
2023/05/30	15.1	51.50	15	51.54	51.60	0.1	46,410	0.00%
2023/05/29	61	52.21	80.1	51.57	51.20	-19.1	47,045	-0.04%
2023/05/26	6.3	50.05	15	50.24	50.40	-8.7	46,757	-0.02%
2023/05/25	14	48.95	0	0.00	48.90	14	45,807	0.03%
2023/05/24	0	0.00	12	48.92	49.15	-12	45,945	-0.03%
2023/05/23	5	49.05	1	49.05	48.90	4	45,974	0.01%
2023/05/22	8.8	48.84	0	0.00	48.90	8.8	46,090	0.02%
2023/05/19	3	49.90	2	49.93	50.00	1	45,463	0.00%
2023/05/18	0	0.00	25.1	50.03	50.20	-25.1	45,500	-0.06%
2023/05/17	22	49.23	2.1	49.05	49.25	19.9	45,719	0.04%
2023/05/16	29	48.90	0	0.00	48.80	29	45,591	0.06%
2023/05/15	15.1	48.14	0	0.00	48.10	15.1	45,954	0.03%
2023/05/12	1	49.25	11	49.10	48.70	-10	46,241	-0.02%
2023/05/11	1	49.25	11	49.10	49.20	-10	46,538	-0.02%
2023/05/10	6	49.43	1	49.55	49.45	5	47,649	0.01%
2023/05/09	4	50.05	1	50.10	49.95	3	48,103	0.01%
2023/05/08	10	50.00	3	50.30	50.00	7	48,795	0.01%
2023/05/05	3	49.70	1	49.60	49.60	2	49,380	0.00%
2023/05/03	6	49.74	0	0.00	49.95	6	52,390	0.01%
2023/05/02	0.2	49.80	2.1	49.73	49.85	-1.9	54,196	0.00%
2023/04/28	0.4	49.71	6	49.56	49.10	-5.7	58,002	-0.01%
2023/04/27	4	48.83	1	49.05	48.85	3	59,081	0.01%
2023/04/26	14	48.02	4	48.03	48.40	10	59,163	0.02%
2023/04/25	25	48.71	14	48.74	48.50	11	59,177	0.02%
2023/04/24	16.1	49.60	11	49.75	49.60	5.1	59,153	0.01%
2023/04/21	8	50.34	3	51.50	50.10	5	59,515	0.01%
2023/04/20	8	50.80	17	50.91	50.70	-9	60,371	-0.01%
2023/04/19	6.1	51.30	22	51.87	51.20	-15.9	61,721	-0.03%
2023/04/18	20	52.60	4.1	52.17	52.10	15.9	61,911	0.03%
2023/04/17	1	51.90	0	0.00	52.00	1	61,725	0.00%
2023/04/14	5	51.46	0	0.00	51.30	5	61,602	0.01%
2023/04/13	16	51.73	15	51.68	51.60	1	61,446	0.00%
2023/04/12	0	0.00	12	51.88	52.10	-12	61,319	-0.02%
2023/04/11	4.2	51.53	2	51.60	51.60	2.2	61,273	0.00%
2023/04/10	1	52.20	0	0.00	52.10	1	61,424	0.00%
2023/04/07	12	52.48	1	52.50	52.40	11	61,520	0.02%
2023/03/31	0	0.00	5.1	52.86	52.90	-5.1	61,721	-0.01%
2023/03/30	0	0.00	3	52.27	52.10	-3	61,947	0.00%
2023/03/29	11.1	51.49	0	0.00	51.50	11.1	62,236	0.02%
2023/03/28	5.1	52.22	14	52.43	52.20	-8.9	62,542	-0.01%
2023/03/27	0	52.90	6	52.88	53.00	-6	63,106	-0.01%
2023/03/24	10	52.89	0	0.00	53.10	10	64,133	0.02%
2023/03/23	4	52.78	30	52.70	53.30	-26	64,055	-0.04%
2023/03/22	2	53.30	17	53.34	53.50	-15	63,972	-0.02%
2023/03/21	6	52.80	13	52.80	52.80	-7	64,010	-0.01%
2023/03/20	51	53.15	2	53.00	53.20	49	63,684	0.08%
2023/03/17	2	52.80	43.4	52.85	53.20	-41.4	63,549	-0.07%
2023/03/16	12	51.73	25	51.84	52.00	-13	63,275	-0.02%
2023/03/15	0	0.00	25.9	51.87	51.70	-25.9	63,887	-0.04%
2023/03/14	29.1	51.16	48	51.19	50.70	-18.9	63,660	-0.03%
2023/03/13	3	52.43	34	52.11	52.50	-31	63,199	-0.05%
2023/03/10	7	51.79	2	51.80	52.00	5	63,256	0.01%
2023/03/09	4	53.10	23.1	52.84	52.50	-19.1	63,730	-0.03%
2023/03/08	5	51.92	3	52.10	52.10	2	63,064	0.00%
2023/03/07	3.1	51.62	6	51.45	51.60	-2.9	63,213	0.00%
2023/03/06	2.1	51.79	12	51.83	51.90	-9.9	63,796	-0.02%
2023/03/03	4	51.38	18	51.40	51.30	-14	63,470	-0.02%
2023/03/02	20	51.07	3	50.70	50.70	17	63,498	0.03%
2023/03/01	3	51.20	25	51.14	51.30	-22	63,593	-0.03%
2023/02/24	6	50.03	4.5	50.60	49.95	1.5	63,125	0.00%
2023/02/23	32	50.02	23	50.15	50.20	9	62,749	0.01%
2023/02/22	8.1	49.55	2	49.58	49.55	6.1	62,829	0.01%
2023/02/21	2	50.50	5	50.60	50.60	-3	63,543	0.00%
2023/02/20	11	50.76	5	50.66	50.50	6	65,229	0.01%
2023/02/17	2	49.40	0.1	50.10	50.00	1.9	67,684	0.00%
2023/02/16	1.4	49.96	1.1	50.48	50.10	0.3	69,167	0.00%
2023/02/15	9.6	49.97	18	50.09	49.90	-8.4	71,420	-0.01%
2023/02/14	8	50.45	2.1	50.48	50.40	5.9	71,578	0.01%
2023/02/13	3	49.47	8	49.68	49.75	-5	72,621	-0.01%
2023/02/10	2	50.80	40	50.54	50.80	-38	72,705	-0.05%
2023/02/09	1	50.90	2	50.10	50.50	-1	72,930	0.00%
2023/02/08	0	0.00	81	50.33	50.50	-81	72,529	-0.11%
2023/02/07	3	48.73	7	48.97	49.15	-4	71,599	-0.01%
2023/02/06	3	49.27	2	49.50	49.05	1	71,350	0.00%
2023/02/03	0	0.00	8.1	50.08	50.10	-8.1	70,869	-0.01%
2023/02/02	0	0.00	58	50.24	50.40	-58	70,674	-0.08%
2023/02/01	7	49.44	80	49.27	49.25	-73	69,674	-0.10%
2023/01/31	13.4	48.50	74	48.40	48.80	-60.6	69,277	-0.09%
2023/01/30	11	48.42	81.1	48.19	48.80	-70.1	68,718	-0.10%
2023/01/17	10	45.47	145	45.72	45.95	-135	65,912	-0.20%	大賣/鉅額交易
2023/01/16	36	44.99	12	45.05	44.90	24	65,567	0.04%
2023/01/13	34	45.64	209	45.33	45.40	-175	65,969	-0.27%	大賣/鉅額交易
2023/01/12	4	45.15	67.1	45.02	45.15	-63.1	66,748	-0.09%
2023/01/11	26	45.01	10	45.22	45.15	16	66,958	0.02%
2023/01/10	3	44.98	28	44.73	45.00	-25	66,886	-0.04%
2023/01/09	37	43.93	119.1	44.02	44.50	-82.1	66,611	-0.12%	大賣/
2023/01/06	3	42.02	16.2	42.13	42.40	-13.2	66,566	-0.02%
2023/01/05	0	0.00	0.1	41.55	41.25	-0.1	66,827	0.00%
2023/01/04	12	41.28	0	0.00	41.05	12	67,740	0.02%
2023/01/03	0	0.00	0.1	41.20	41.40	-0.1	68,970	0.00%
2022/12/30	31	40.86	4	41.04	40.70	27	69,173	0.04%
2022/12/29	0	0.00	8	40.46	40.75	-8	69,611	-0.01%
2022/12/28	13.6	41.04	0	0.00	40.80	13.6	70,633	0.02%
2022/12/27	10	41.95	1	42.30	41.85	9	71,055	0.01%
2022/12/26	6	41.98	8	41.83	41.90	-2	71,628	0.00%
2022/12/23	15	41.91	1	41.85	41.95	14	72,605	0.02%
2022/12/22	16	42.85	24	42.90	42.85	-8	72,816	-0.01%
2022/12/21	10	42.19	5	42.20	42.00	5	73,160	0.01%
2022/12/20	196.6	42.59	1	42.60	41.85	195.6	72,984	0.27%	大買/鉅額交易
2022/12/19	19.1	43.20	6	43.08	42.95	13.1	72,774	0.02%
2022/12/16	13	43.58	7	43.90	44.30	6	72,147	0.01%
2022/12/15	3	44.02	11	44.25	44.25	-8	71,487	-0.01%
2022/12/14	12	44.19	3	44.20	44.45	9	71,689	0.01%
2022/12/13	5	43.98	19	44.06	43.80	-14	71,500	-0.02%
2022/12/12	6	43.52	42	43.10	43.50	-36	71,117	-0.05%
2022/12/09	15	43.45	9	43.72	43.50	6	71,659	0.01%
2022/12/08	26	42.69	8	42.78	42.50	18	71,457	0.03%
2022/12/07	15	43.90	0	0.00	43.65	15	71,083	0.02%
2022/12/06	9	44.92	5	44.80	44.50	4	70,474	0.01%
2022/12/05	7	45.71	10	45.72	45.40	-3	70,948	0.00%
2022/12/02	7	45.06	6.1	45.58	45.50	0.9	71,065	0.00%
2022/12/01	11	45.99	31	46.29	45.60	-20	71,111	-0.03%
2022/11/30	34	44.39	5	44.82	45.80	29	70,516	0.04%
2022/11/29	53.5	44.07	11	44.41	44.65	42.5	70,966	0.06%
2022/11/28	50	44.60	8	44.53	44.40	42	70,825	0.06%
2022/11/25	11	45.91	13	46.01	45.80	-2	70,190	0.00%
2022/11/24	18	46.15	65	45.82	46.20	-47	70,411	-0.07%
2022/11/23	2	46.10	24	46.35	46.10	-22	70,364	-0.03%
2022/11/22	10	45.55	13	45.89	46.10	-3	70,899	0.00%
2022/11/21	0	0.00	14	45.79	45.65	-14	70,507	-0.02%
2022/11/18	12.5	45.75	32.1	45.93	45.60	-19.6	70,432	-0.03%
2022/11/17	95	45.06	25	44.81	45.60	70	69,792	0.10%
2022/11/16	98.5	45.72	151	45.47	45.25	-52.5	69,233	-0.08%	大賣/
2022/11/15	51.2	46.29	118	46.07	46.60	-66.8	67,956	-0.10%	大賣/
2022/11/14	2.5	44.84	69	44.76	44.90	-66.5	65,288	-0.10%
2022/11/11	32	44.24	130	44.37	44.00	-98	63,764	-0.15%	大賣/
2022/11/10	6	41.32	10.1	41.20	41.65	-4.1	61,345	-0.01%
2022/11/09	3	41.25	68	41.10	41.45	-65	61,188	-0.11%
2022/11/08	10	40.10	22	40.16	40.15	-12	60,949	-0.02%
2022/11/07	8	39.96	20	40.00	40.05	-12	61,076	-0.02%
2022/11/04	12	38.88	9	38.80	38.90	3	61,185	0.00%
2022/11/02	5	39.25	17	39.27	39.35	-12	62,032	-0.02%
2022/11/01	4	39.13	13	39.17	39.05	-9	62,539	-0.01%
2022/10/31	0	0.00	2	39.20	39.10	-2	64,566	0.00%
2022/10/28	3	38.50	4	38.56	38.30	-1	64,934	0.00%
2022/10/27	1	38.80	8	38.86	39.25	-7	64,783	-0.01%
2022/10/26	41	39.00	23	38.34	38.10	18	64,467	0.03%
2022/10/25	1	39.85	13	39.97	39.45	-12	63,463	-0.02%
2022/10/24	9	40.15	25	40.13	39.40	-16	63,758	-0.03%
2022/10/21	4	39.40	10.1	39.52	39.05	-6.1	64,517	-0.01%
2022/10/20	16	38.80	29	38.56	39.50	-13	64,802	-0.02%
2022/10/19	8	38.62	17	38.63	38.20	-9	65,570	-0.01%
2022/10/18	5	38.16	19	38.33	38.25	-14	66,109	-0.02%
2022/10/17	29	37.43	14	37.51	37.75	15	66,884	0.02%
2022/10/14	12	38.27	43.1	38.49	38.70	-31.1	67,924	-0.05%
2022/10/13	8.1	36.57	8.1	36.68	36.40	0.1	67,231	0.00%
2022/10/12	20	35.76	13	36.11	36.70	7	66,889	0.01%
2022/10/11	21.3	35.76	0.4	35.45	35.40	20.9	67,061	0.03%
2022/10/07	54.3	38.19	2	38.18	38.05	52.3	66,992	0.08%
2022/10/06	2	38.65	0	0.00	38.95	2	67,981	0.00%
2022/10/05	32	38.70	27.1	38.63	38.30	4.9	68,905	0.01%
2022/10/04	12	37.50	8.1	37.06	37.70	3.9	69,360	0.01%
2022/10/03	5.2	35.44	1	35.30	35.35	4.2	69,391	0.01%
2022/09/30	10	35.51	224	35.60	35.75	-214	70,286	-0.30%	大賣/鉅額交易
2022/09/29	3.1	36.38	2	36.78	36.55	1.1	71,755	0.00%
2022/09/28	13	36.79	30.2	37.00	36.20	-17.2	72,673	-0.02%
2022/09/27	10	37.21	20	37.22	37.30	-10	72,864	-0.01%
2022/09/26	303	37.48	48	36.90	36.85	255	73,987	0.34%	大買/鉅額交易
2022/09/23	12	38.38	397	38.42	38.30	-385	75,116	-0.51%	大賣/鉅額交易
2022/09/22	39.2	38.79	1	38.75	38.75	38.2	76,345	0.05%
2022/09/21	20	39.50	6	39.58	39.60	14	76,558	0.02%
2022/09/20	10	40.10	1	39.95	40.15	9	76,660	0.01%
2022/09/19	9	39.78	11	39.97	39.95	-2	77,520	0.00%
2022/09/16	18	39.99	20	40.21	39.95	-2	78,625	0.00%
2022/09/15	10	40.58	0	0.00	40.40	10	81,067	0.01%
2022/09/14	156	39.86	1	40.00	40.15	155	83,675	0.19%	大買/鉅額交易
2022/09/13	6.1	40.69	214	40.61	40.75	-207.9	84,943	-0.24%	大賣/鉅額交易
2022/09/12	7	40.47	18	40.51	40.15	-11	86,336	-0.01%
2022/09/08	27	39.37	18	39.37	39.30	9	87,719	0.01%
2022/09/07	187	39.57	53	39.25	39.20	134	88,067	0.15%	大買/鉅額交易
2022/09/06	11	39.87	8	39.97	39.95	3	88,113	0.00%
2022/09/05	78	39.67	83	39.64	39.80	-5	88,579	-0.01%
2022/09/02	213	40.59	13	40.59	40.50	200	88,449	0.23%	大買/鉅額交易
2022/09/01	10	40.46	2	40.30	40.45	8	88,335	0.01%
2022/08/31	2.1	40.16	10	40.92	41.10	-7.9	88,321	-0.01%
2022/08/30	169	39.94	12	40.41	40.40	157	88,719	0.18%	大買/鉅額交易
2022/08/29	63.1	39.63	49	39.78	39.95	14.1	89,126	0.02%
2022/08/26	15	41.55	2.1	41.87	41.30	12.9	89,332	0.01%
2022/08/25	22	41.23	20	41.48	41.40	2	89,453	0.00%
2022/08/24	4	41.04	4	40.93	40.90	0	89,728	0.00%
2022/08/23	51.1	40.96	0	0.00	40.80	51.1	90,635	0.06%
2022/08/22	29	42.00	4	41.85	41.85	25	90,560	0.03%
2022/08/19	11	42.88	1	42.80	43.00	10	90,409	0.01%
2022/08/18	22	42.31	5	42.10	42.50	17	90,486	0.02%
2022/08/17	8	42.90	0	0.00	42.85	8	90,822	0.01%
2022/08/16	5	43.02	40	43.06	43.05	-35	91,227	-0.04%
2022/08/15	6.3	43.32	72	43.19	43.50	-65.7	91,178	-0.07%
2022/08/12	0	0.00	49.1	42.28	42.35	-49.1	90,654	-0.05%
2022/08/11	13	41.57	46	41.67	41.70	-33	90,916	-0.04%
2022/08/10	9	40.27	0	0.00	40.30	9	91,136	0.01%
2022/08/09	16	40.54	4	41.00	41.05	12	91,634	0.01%
2022/08/08	46	41.25	26.2	41.49	41.05	19.8	92,554	0.02%
2022/08/05	43	41.48	107.1	41.80	42.15	-64.1	92,613	-0.07%	大賣/
2022/08/04	2	39.93	34	39.99	40.00	-32	91,184	-0.04%
2022/08/03	22	39.05	21	39.10	39.30	1	91,270	0.00%
2022/08/02	11	39.03	8	39.03	39.10	3	91,943	0.00%
2022/08/01	1	40.00	3	40.08	40.30	-2	91,812	0.00%
2022/07/29	7	40.12	121	39.94	40.15	-114	92,473	-0.12%	大賣/鉅額交易
2022/07/28	87	39.26	63.1	38.82	38.80	24	92,385	0.03%
2022/07/27	60.1	38.97	140	38.68	39.45	-80	90,963	-0.09%	大賣/
2022/07/26	137	39.10	111	38.85	38.60	26	90,552	0.03%	大買/大賣/
2022/07/25	28	40.61	29.3	40.61	40.50	-1.3	90,980	0.00%
2022/07/22	36	42.44	20	42.57	42.45	16	93,192	0.02%
2022/07/21	8	42.14	76	41.86	42.80	-68	93,101	-0.07%
2022/07/20	64	40.74	19	40.84	40.75	45	91,669	0.05%
2022/07/19	10.3	39.93	6	39.99	39.90	4.3	92,241	0.00%
2022/07/18	5	39.83	23	39.95	40.00	-18	92,149	-0.02%
2022/07/15	25	38.94	17.1	39.10	38.95	8	91,532	0.01%
2022/07/14	45	38.06	28	38.41	38.80	17	91,037	0.02%
2022/07/13	31	38.16	9	38.05	38.05	22	90,434	0.02%
2022/07/12	20.3	37.28	26	37.35	36.75	-5.7	89,725	-0.01%
2022/07/11	6	38.71	7	38.91	38.60	-1	89,168	0.00%
2022/07/08	33	40.25	23.1	40.33	39.70	10	88,916	0.01%
2022/07/07	44	39.45	105	39.99	39.85	-61	88,585	-0.07%	大賣/
2022/07/06	19.2	37.78	38	38.15	37.15	-18.8	88,243	-0.02%
2022/07/05	24	38.78	3	38.47	38.90	21	89,430	0.02%
2022/07/04	11	38.09	37	38.01	38.15	-26	89,550	-0.03%
2022/07/01	26	38.90	9.1	38.78	38.05	16.9	89,547	0.02%
2022/06/30	122	39.61	25	39.49	39.15	97	89,460	0.11%	大買/
2022/06/29	9	40.90	423	40.92	40.90	-414	88,865	-0.47%	大賣/鉅額交易
2022/06/28	9	42.13	3	42.32	41.85	6	88,530	0.01%
2022/06/27	36	42.95	24	42.70	42.90	12	88,711	0.01%
2022/06/24	83	42.33	35	42.20	41.60	48	87,878	0.05%
2022/06/23	211.1	42.25	42	42.03	42.00	169.1	86,915	0.19%	大買/鉅額交易
2022/06/22	287.1	45.37	32	45.56	44.10	255.1	84,205	0.30%	大買/鉅額交易
2022/06/21	74	48.31	227.1	48.61	49.30	-153.1	81,708	-0.19%	大賣/鉅額交易
2022/06/20	46	48.32	53	48.57	48.05	-7	80,592	-0.01%
2022/06/17	229.1	47.45	0	0.00	47.65	229.1	79,352	0.29%	大買/鉅額交易
2022/06/16	29	49.88	0	0.00	49.10	29	77,670	0.04%
2022/06/15	15	49.97	6	49.90	49.65	9	77,684	0.01%
2022/06/14	6.1	49.39	14	49.29	49.60	-8	78,463	-0.01%
2022/06/13	11	50.06	0	0.00	50.00	11	78,730	0.01%
2022/06/10	17	51.09	2	51.30	51.20	15	79,342	0.02%
2022/06/09	3.1	51.88	14	52.04	51.80	-10.9	79,621	-0.01%
2022/06/08	6	52.33	65.2	52.28	52.40	-59.2	79,745	-0.07%
2022/06/07	3.5	51.34	9	51.79	51.70	-5.5	80,178	-0.01%
2022/06/06	1.5	51.20	44	51.33	52.00	-42.5	80,800	-0.05%
2022/06/02	7.8	50.80	2	50.90	50.70	5.8	82,277	0.01%
2022/06/01	153.7	51.46	23	51.36	51.20	130.7	83,240	0.16%	大買/鉅額交易
2022/05/31	2	51.40	49.1	51.17	51.40	-47.1	83,107	-0.06%
2022/05/30	5	50.80	147	51.03	51.00	-142	82,373	-0.17%	大賣/鉅額交易
2022/05/27	20	50.00	37.1	50.08	50.20	-17.1	82,395	-0.02%
2022/05/26	2	49.73	7	49.86	49.40	-5	83,611	-0.01%
2022/05/25	10.1	49.01	9	49.32	49.35	1.1	84,752	0.00%
2022/05/24	66.1	49.26	0	0.00	49.00	66.1	85,590	0.08%
2022/05/23	43	50.32	17	50.55	50.30	26	85,351	0.03%
2022/05/20	8.5	50.78	13	50.93	50.70	-4.5	86,363	-0.01%
2022/05/19	12	50.03	26	49.88	50.80	-14	86,734	-0.02%
2022/05/18	15	50.99	46	51.06	50.90	-31	86,647	-0.04%
2022/05/17	6	50.13	49	50.21	50.10	-43	86,184	-0.05%
2022/05/16	5	49.63	33.1	49.80	49.45	-28.1	86,198	-0.03%
2022/05/13	2.1	48.84	70	48.83	48.85	-67.9	85,992	-0.08%
2022/05/12	91	48.08	24	47.84	47.80	67	87,419	0.08%
2022/05/11	127	48.67	28	48.66	48.65	99	87,657	0.11%	大買/
2022/05/10	114.1	47.78	11	47.96	48.90	103.1	88,248	0.12%	大買/鉅額交易
2022/05/09	13	48.44	19.2	48.34	47.90	-6.2	88,567	-0.01%
2022/05/06	37.1	47.94	22	48.35	48.55	15.1	89,932	0.02%
2022/05/05	17	49.12	51	49.17	49.10	-34	93,602	-0.04%
2022/05/04	13	48.15	1	47.60	48.30	12	98,533	0.01%
2022/05/03	15	48.09	10	47.25	47.25	5	99,622	0.01%
2022/04/29	128.1	48.73	55	48.17	47.80	73.1	99,961	0.07%	大買/
2022/04/28	25	47.88	57.2	47.35	48.50	-32.2	98,239	-0.03%
2022/04/27	48.1	43.90	51	43.92	44.40	-2.9	95,338	0.00%
2022/04/26	31	45.80	1	45.90	45.75	30	94,848	0.03%
2022/04/25	38.3	45.65	65	45.97	45.50	-26.8	95,604	-0.03%
2022/04/22	13.2	47.54	103.3	47.50	47.65	-90.1	96,363	-0.09%	大賣/
2022/04/21	26	47.89	168.3	48.02	48.05	-142.3	97,160	-0.15%	大賣/鉅額交易
2022/04/20	2	47.55	5.3	47.39	47.65	-3.3	98,134	0.00%
2022/04/19	128.2	46.78	4	46.93	46.65	124.2	98,307	0.13%	大買/鉅額交易
2022/04/18	73.3	46.57	21	46.26	46.20	52.3	97,878	0.05%
2022/04/15	145.2	47.17	11	47.10	47.05	134.2	98,290	0.14%	大買/鉅額交易
2022/04/14	29.1	48.45	104	48.89	48.25	-74.9	98,468	-0.08%	大賣/
2022/04/13	129	48.06	29.1	48.09	48.50	99.9	98,752	0.10%	大買/
2022/04/12	145.2	47.67	5	47.47	47.30	140.2	98,609	0.14%	大買/鉅額交易
2022/04/11	72.2	48.65	45.5	48.91	48.20	26.7	98,012	0.03%
2022/04/08	66.2	50.07	0	0.00	50.00	66.2	97,134	0.07%
2022/04/07	53.7	50.26	0	0.00	50.00	53.7	96,408	0.06%
2022/04/06	46.1	51.24	2	51.30	51.10	44.1	95,398	0.05%
2022/04/01	20	52.77	0	0.00	52.90	20	94,556	0.02%
2022/03/31	12.1	53.88	11	54.02	54.00	1.1	93,922	0.00%
2022/03/30	10	54.19	71.1	54.36	54.50	-61.1	94,372	-0.06%
2022/03/29	3	53.53	7.5	53.71	53.70	-4.5	94,424	0.00%
2022/03/28	6	53.03	12	53.28	53.60	-6	95,144	-0.01%
2022/03/25	27	53.43	21	53.50	53.30	6	95,747	0.01%
2022/03/24	29.1	53.09	10	53.20	53.20	19.1	96,111	0.02%
2022/03/23	27.2	53.79	25	53.82	53.80	2.2	96,730	0.00%
2022/03/22	15	53.31	13.3	53.39	53.50	1.7	97,970	0.00%
2022/03/21	51	53.50	13	53.55	53.50	38	98,729	0.04%
2022/03/18	17	52.63	14	52.91	52.80	3	99,612	0.00%
2022/03/17	29	52.47	34.1	52.41	52.60	-5.1	100,265	-0.01%
2022/03/16	34	50.57	22	50.65	50.80	12	100,993	0.01%
2022/03/15	170.1	50.62	7	50.70	50.40	163.1	104,354	0.16%	大買/鉅額交易
2022/03/14	17.1	52.35	6.1	52.12	52.50	11	104,810	0.01%
2022/03/11	18	52.52	1	52.60	52.50	17	106,404	0.02%
2022/03/10	10	53.02	31.1	53.35	52.80	-21.1	107,873	-0.02%
2022/03/09	21.3	51.61	30	51.52	51.80	-8.7	109,326	-0.01%
2022/03/08	75.1	50.20	96	50.01	49.70	-20.9	112,854	-0.02%
2022/03/07	52	51.77	31	51.62	51.60	21	114,389	0.02%
2022/03/04	26	53.48	2	53.30	53.40	24	117,232	0.02%
2022/03/03	10	54.11	24	54.08	54.20	-14	118,331	-0.01%
2022/03/02	29.1	53.44	0	0.00	53.60	29.1	120,587	0.02%
2022/03/01	70.4	53.44	73	53.31	54.10	-2.6	120,752	0.00%
2022/02/25	98	52.33	9	52.64	52.10	89	120,352	0.07%
2022/02/24	40.2	52.18	67	52.05	51.80	-26.8	120,837	-0.02%
2022/02/23	5	53.12	17	53.32	53.60	-12	121,597	-0.01%
2022/02/22	62.2	52.94	45	52.64	52.80	17.2	126,806	0.01%
2022/02/21	87	54.11	4	53.78	53.80	83	126,322	0.07%
2022/02/18	42.1	53.65	12	53.70	53.70	30.1	126,895	0.02%
2022/02/17	24	54.74	27	54.50	54.40	-3	126,777	0.00%
2022/02/16	32	54.35	5	54.66	54.10	27	126,890	0.02%
2022/02/15	18	53.46	19	53.41	53.50	-1	127,190	0.00%
2022/02/14	129.1	53.29	12	53.43	53.00	117.1	127,322	0.09%	大買/鉅額交易
2022/02/11	48	55.45	4	55.70	55.40	44	126,776	0.03%
2022/02/10	14.1	55.51	18	55.98	55.80	-3.9	129,190	0.00%
2022/02/09	89	56.13	29	55.99	56.00	60	130,748	0.05%
2022/02/08	264	55.68	62	54.85	55.40	202	132,126	0.15%	大買/鉅額交易
2022/02/07	143	55.43	101	54.97	54.50	42	130,968	0.03%	大買/大賣/
2022/01/26	207	57.64	45	57.57	57.30	162	127,475	0.13%	大買/鉅額交易
2022/01/25	22.1	61.69	3	61.57	61.50	19.1	124,078	0.02%
2022/01/24	36	61.98	2	62.50	62.60	34	124,167	0.03%
2022/01/21	40	62.79	17	62.86	62.80	23	126,229	0.02%
2022/01/20	0	0.00	7	63.17	63.50	-7	129,388	-0.01%
2022/01/19	39	62.94	1	62.80	62.80	38	131,783	0.03%
2022/01/18	43	64.39	16	64.48	63.80	27	133,513	0.02%
2022/01/17	19	63.80	58	64.03	64.30	-39	133,934	-0.03%
2022/01/14	54	62.76	32	62.89	62.70	22	133,076	0.02%
2022/01/13	32	63.05	31	63.02	63.30	1	133,727	0.00%
2022/01/12	49	62.05	12	61.90	61.90	37	134,300	0.03%
2022/01/11	17	62.11	4	62.15	62.10	13	134,797	0.01%
2022/01/10	39	62.03	3	62.00	62.10	36	136,056	0.03%
2022/01/07	31	62.91	3	62.60	62.60	28	138,016	0.02%
2022/01/06	23	62.55	12	62.48	62.70	11	138,342	0.01%
2022/01/05	37	63.43	29	63.38	63.10	8	140,803	0.01%
2022/01/04	51	63.07	31	63.20	63.00	20	142,125	0.01%
2022/01/03	23.1	63.77	10.4	63.92	63.40	12.7	142,150	0.01%
2021/12/30	7.2	65.04	9	65.09	65.00	-1.8	142,670	0.00%
2021/12/29	20	65.13	16.5	65.03	65.00	3.5	144,067	0.00%
2021/12/28	17	65.11	13	64.92	64.70	4	146,351	0.00%
2021/12/27	2	64.30	1	64.60	64.30	1	147,205	0.00%
2021/12/24	5.5	64.35	24	64.31	64.30	-18.5	148,817	-0.01%
2021/12/23	20	64.25	7	64.16	63.90	13	149,574	0.01%
2021/12/22	7	63.77	19	63.65	63.70	-12	152,017	-0.01%
2021/12/21	32.2	62.96	11	63.11	62.90	21.2	151,982	0.01%
2021/12/20	16	62.10	1	62.40	62.20	15	152,255	0.01%
2021/12/17	26	62.37	50	62.44	62.30	-24	153,319	-0.02%
2021/12/16	42.2	63.42	12	64.02	63.00	30.2	153,838	0.02%
2021/12/15	45	62.66	11	63.02	62.70	34	154,296	0.02%
2021/12/14	25	62.19	12	62.09	62.40	13	155,547	0.01%
2021/12/13	63	63.03	2	63.80	62.80	61	156,171	0.04%
2021/12/10	41	63.36	10	63.36	63.50	31	156,163	0.02%
2021/12/09	148	64.80	39	64.62	64.00	109	156,279	0.07%	大買/鉅額交易
2021/12/08	57	67.49	23	67.47	66.50	34	154,290	0.02%
2021/12/07	44	67.06	21.1	66.54	66.50	22.9	155,413	0.01%
2021/12/06	42	67.47	18	67.42	67.30	24	157,496	0.02%
2021/12/03	19	67.98	72	67.81	68.30	-53	161,427	-0.03%
2021/12/02	29	67.43	71	67.41	66.70	-42	163,851	-0.03%
2021/12/01	59	65.38	93	65.82	67.00	-34	168,400	-0.02%
2021/11/30	50	64.63	87	64.59	63.70	-37	174,492	-0.02%
2021/11/29	30.1	62.01	34	62.15	62.40	-3.9	176,863	0.00%
2021/11/26	76	63.23	65	63.76	62.50	11	179,329	0.01%
2021/11/25	45	63.12	65	62.70	63.00	-20	179,305	-0.01%
2021/11/24	56	62.99	2	62.90	63.10	54	181,593	0.03%
2021/11/23	52	63.48	115	63.58	63.20	-63	182,867	-0.03%	大賣/
2021/11/22	9	65.07	15	65.09	64.70	-6	184,922	0.00%
2021/11/19	48	64.85	133.8	65.15	65.10	-85.8	186,137	-0.05%	大賣/
2021/11/18	6	63.28	47	63.27	63.10	-41	182,947	-0.02%
2021/11/17	14	63.88	51	63.28	63.60	-37	184,279	-0.02%
2021/11/16	9	63.53	21	63.19	63.00	-12	184,786	-0.01%
2021/11/15	1	63.40	19	63.31	63.40	-18	186,481	-0.01%
2021/11/12	35	63.31	11	63.33	62.60	24	188,427	0.01%
2021/11/11	20.1	62.50	15	62.42	62.20	5.1	189,154	0.00%
2021/11/10	23	63.12	39	63.34	63.10	-16	189,715	-0.01%
2021/11/09	57	64.16	49	63.86	63.10	8	191,332	0.00%
2021/11/08	99	62.01	68	61.91	62.50	31	190,271	0.02%
2021/11/05	73	60.21	44	60.23	60.40	29	190,764	0.02%
2021/11/04	8	58.65	12	59.75	58.60	-4	192,895	0.00%
2021/11/03	28	59.35	28	59.54	59.20	0	195,092	0.00%
2021/11/02	16	59.04	52	59.44	59.00	-36	199,333	-0.02%
2021/11/01	60	57.91	27	57.97	57.60	33	204,102	0.02%
2021/10/29	88	58.26	51	58.21	58.00	37	207,060	0.02%
2021/10/28	79	60.30	23	60.29	59.80	56	207,601	0.03%
2021/10/27	12	60.70	25.1	61.11	61.90	-13.1	208,713	-0.01%
2021/10/26	18	60.02	20	60.17	59.80	-2	216,764	0.00%
2021/10/25	21	58.16	31	59.01	59.40	-10	221,055	0.00%
2021/10/22	19	57.93	6	57.95	58.30	13	222,346	0.01%
2021/10/21	13	58.08	29	58.08	58.00	-16	222,596	-0.01%
2021/10/20	27	58.92	13	59.88	58.70	14	222,697	0.01%
2021/10/19	10	59.46	509	58.51	59.60	-499	223,659	-0.22%	大賣/鉅額交易
2021/10/18	522	59.45	7	59.29	58.40	515	225,815	0.23%	大買/鉅額交易
2021/10/15	34	59.16	78	59.13	59.10	-44	227,165	-0.02%
2021/10/14	25	56.92	21.1	57.07	56.70	3.9	225,464	0.00%
2021/10/13	166	57.25	132	57.02	56.40	34	225,859	0.02%	大買/大賣/
2021/10/12	95.9	58.93	14	58.72	58.50	81.9	226,298	0.04%
2021/10/08	33	61.68	12	61.84	61.10	21	226,624	0.01%
2021/10/07	101	62.34	50	61.98	62.50	51	226,702	0.02%	大買/
2021/10/06	63	60.73	27	60.44	59.90	36	228,538	0.02%
2021/10/05	35	60.14	36	60.71	61.10	-1	228,826	0.00%
2021/10/04	58	61.57	80	61.33	60.80	-22	227,513	-0.01%
2021/10/01	69	62.79	39	62.68	62.60	30	226,925	0.01%
2021/09/30	51	63.68	34	63.61	64.00	17	226,314	0.01%
2021/09/29	83	63.32	91	63.23	63.00	-8	226,711	0.00%
2021/09/28	65	65.63	51	65.68	65.30	14	227,442	0.01%
2021/09/27	52	66.52	92	66.48	66.30	-40	227,193	-0.02%
2021/09/24	49	66.66	32	66.88	67.00	17	227,197	0.01%
2021/09/23	47	65.56	36	65.43	65.20	11	226,613	0.00%
2021/09/22	42	64.16	24	64.53	64.60	18	226,395	0.01%
2021/09/17	35	66.27	17	66.78	65.60	18	224,836	0.01%
2021/09/16	76	66.41	53	66.52	66.20	23	224,081	0.01%
2021/09/15	21	65.93	14	66.04	65.60	7	224,225	0.00%
2021/09/14	37	66.14	73	66.14	66.00	-36	225,039	-0.02%
2021/09/13	87	67.29	56.5	67.03	66.80	30.5	223,865	0.01%
2021/09/10	65	68.10	91	68.10	68.20	-26	223,169	-0.01%
2021/09/09	101.5	66.75	62	67.30	67.50	39.5	221,764	0.02%	大買/
2021/09/08	105	66.27	92	66.41	65.80	13	218,820	0.01%	大買/
2021/09/07	162	68.73	115.2	68.72	68.20	46.8	215,053	0.02%	大買/大賣/
2021/09/06	244.2	70.24	189	70.49	69.90	55.2	212,662	0.03%	大買/大賣/
2021/09/03	122	67.82	226.4	67.87	70.00	-104.4	204,593	-0.05%	大買/大賣/鉅額交易
2021/09/02	127.4	65.60	155	65.40	64.00	-27.6	195,999	-0.01%	大買/大賣/
2021/09/01	70	64.03	63	63.90	64.10	7	192,509	0.00%
2021/08/31	16	62.25	61.9	62.20	63.10	-45.9	189,981	-0.02%
2021/08/30	26	62.48	76	62.54	62.80	-50	190,031	-0.03%
2021/08/27	8	61.26	95	61.05	61.70	-87	190,944	-0.05%
2021/08/26	56	61.44	54.4	61.57	61.20	1.6	194,441	0.00%
2021/08/25	30	59.79	69	60.02	60.00	-39	192,041	-0.02%
2021/08/24	44.3	59.03	17	59.46	58.40	27.3	190,862	0.01%
2021/08/23	23	58.06	61.9	57.99	58.60	-38.9	191,231	-0.02%
2021/08/20	19	55.14	4.5	55.61	55.70	14.5	192,128	0.01%
2021/08/19	86	56.39	72.6	55.92	55.50	13.4	192,546	0.01%
2021/08/18	57.6	56.24	229.4	55.74	58.10	-171.8	193,631	-0.09%	大賣/鉅額交易
2021/08/17	92	57.42	104	56.97	56.10	-12	196,851	-0.01%	大賣/
2021/08/16	61.5	57.48	44	57.08	57.10	17.5	196,980	0.01%
2021/08/13	95	58.72	96	58.73	57.60	-1	197,048	0.00%
2021/08/12	34	60.70	37	60.62	60.10	-3	196,154	0.00%
2021/08/11	65	60.05	30.8	59.40	59.90	34.2	196,919	0.02%
2021/08/10	58	60.24	87.1	60.44	59.80	-29.1	197,634	-0.01%
2021/08/09	35.6	61.95	53.1	61.72	61.90	-17.5	196,248	-0.01%
2021/08/06	60	62.40	72	62.66	62.10	-12	196,697	-0.01%
2021/08/05	86.7	62.51	161.1	62.64	63.40	-74.4	196,315	-0.04%	大賣/
2021/08/04	95	59.95	92.2	60.32	60.50	2.8	194,189	0.00%
2021/08/03	24.5	58.79	56	58.94	59.40	-31.5	193,725	-0.02%
2021/08/02	60.5	58.00	29	58.54	57.50	31.5	191,338	0.02%
2021/07/30	70	57.74	280.5	57.53	57.80	-210.5	188,495	-0.11%	大賣/鉅額交易
2021/07/29	8	54.66	187	54.28	54.60	-179	179,878	-0.10%	大賣/鉅額交易
2021/07/28	100.4	51.25	11	51.05	51.80	89.4	176,069	0.05%
2021/07/27	6	53.43	26	54.19	53.10	-20	178,514	-0.01%
2021/07/26	13	53.78	57	53.98	53.70	-44	181,917	-0.02%
2021/07/23	17	53.03	89	53.33	52.70	-72	187,218	-0.04%
2021/07/22	8	51.99	48	51.85	52.00	-40	188,632	-0.02%
2021/07/21	149.2	51.40	54	52.29	50.80	95.2	190,095	0.05%	大買/
2021/07/20	57	52.44	12	52.97	52.40	45	195,256	0.02%
2021/07/19	97	52.84	7	53.00	52.60	90	200,696	0.04%
2021/07/16	84	53.60	55	53.31	53.70	29	203,949	0.01%
2021/07/15	58	54.94	33	55.01	55.10	25	201,826	0.01%
2021/07/14	113	54.17	138	54.37	54.00	-25	200,744	-0.01%	大買/大賣/
2021/07/13	53	54.59	70.5	54.60	53.90	-17.5	201,185	-0.01%
2021/07/12	71	53.41	118	53.76	53.20	-47	201,242	-0.02%	大賣/
2021/07/09	27	52.19	4	52.28	52.20	23	201,357	0.01%
2021/07/08	60	53.57	3	53.53	53.10	57	205,296	0.03%
2021/07/07	22	53.63	29.4	53.59	53.60	-7.4	210,791	0.00%
2021/07/06	149.3	53.78	63	54.03	53.40	86.3	211,289	0.04%	大買/
2021/07/05	38	54.10	77	54.50	54.40	-39	212,427	-0.02%
2021/07/02	21	52.63	415	52.40	52.60	-394	213,850	-0.18%	大賣/鉅額交易
2021/07/01	14	52.32	13	52.50	52.10	1	214,474	0.00%
2021/06/30	19.5	53.34	18	53.57	53.10	1.5	214,764	0.00%
2021/06/29	9	53.24	67	53.33	53.00	-58	214,644	-0.03%
2021/06/28	14	52.68	61	52.55	52.60	-47	215,960	-0.02%
2021/06/25	7.1	53.28	32	53.23	52.90	-24.9	217,559	-0.01%
2021/06/24	33	53.09	12	52.92	53.00	21	218,122	0.01%
2021/06/23	62	52.84	72	52.40	53.00	-10	219,329	0.00%
2021/06/22	26	51.14	15	51.67	51.00	11	219,453	0.01%
2021/06/21	73	51.15	2	51.10	51.20	71	219,966	0.03%
2021/06/18	12	52.90	14	53.22	52.20	-2	220,846	0.00%
2021/06/17	10	52.45	4	52.48	53.30	6	221,630	0.00%
2021/06/16	72.1	52.93	14	53.04	52.40	58.1	222,989	0.03%
2021/06/15	8	53.25	46	53.49	53.70	-38	223,236	-0.02%
2021/06/11	26	52.06	19	52.27	51.80	7	222,026	0.00%
2021/06/10	34	51.28	232	51.01	51.50	-198	222,244	-0.09%	大賣/鉅額交易
2021/06/09	210	51.23	379	50.53	50.70	-169	221,925	-0.08%	大買/大賣/鉅額交易
2021/06/08	5	52.32	4	52.98	52.20	1	221,461	0.00%
2021/06/07	126	52.20	30	52.67	52.30	96	223,670	0.04%	大買/
2021/06/04	187	53.41	59	53.45	53.00	128	223,801	0.06%	大買/鉅額交易
2021/06/03	113	54.43	166.1	53.79	55.00	-53.1	223,877	-0.02%	大買/大賣/
2021/06/02	28	51.96	58.4	51.94	52.00	-30.4	221,041	-0.01%
2021/06/01	46	52.75	52	53.58	52.20	-6	224,901	0.00%
2021/05/31	45	52.49	40	52.75	53.00	5	228,735	0.00%
2021/05/28	71	52.47	132	52.09	52.40	-61	230,090	-0.03%	大賣/
2021/05/27	106	50.50	10	51.10	50.60	96	229,204	0.04%	大買/
2021/05/26	45	51.68	12	52.53	51.30	33	229,354	0.01%
2021/05/25	141	51.33	128.2	51.19	51.90	12.8	227,199	0.01%	大買/大賣/
2021/05/24	21	47.71	51	47.56	48.70	-30	223,725	-0.01%
2021/05/21	6	47.36	546	46.95	46.95	-540	224,496	-0.24%	大賣/鉅額交易
2021/05/20	175	47.24	14	47.18	46.50	161	225,101	0.07%	大買/鉅額交易
2021/05/19	211	48.43	44	48.36	48.30	167	225,450	0.07%	大買/鉅額交易
2021/05/18	10	47.07	114	47.71	48.30	-104	226,715	-0.05%	大賣/鉅額交易
2021/05/17	61	44.47	111	44.84	43.95	-50	227,959	-0.02%	大賣/
2021/05/14	242	47.97	29	48.53	46.80	213	226,508	0.09%	大買/鉅額交易
2021/05/13	122	47.44	124.2	46.82	47.55	-2.2	224,177	0.00%	大買/大賣/
2021/05/12	212	47.33	204.2	46.39	46.35	7.9	221,624	0.00%	大買/大賣/
2021/05/11	204	50.04	29	49.65	49.00	175	219,733	0.08%	大買/鉅額交易
2021/05/10	47.3	53.23	22.2	52.95	52.50	25.1	219,044	0.01%
2021/05/07	45	53.53	62.3	53.67	54.00	-17.3	221,613	-0.01%
2021/05/06	69	51.95	56	51.45	51.30	13	226,306	0.01%
2021/05/05	82.3	52.90	72	53.06	51.80	10.3	227,233	0.00%
2021/05/04	422	52.86	98.8	52.67	54.60	323.2	229,142	0.14%	大買/鉅額交易
2021/05/03	217.8	54.09	59	53.52	53.00	158.8	228,674	0.07%	大買/鉅額交易
2021/04/29	212	57.48	100	57.59	56.70	112	230,317	0.05%	大買/鉅額交易
2021/04/28	524	59.96	440	59.65	60.00	84	228,526	0.04%	大買/大賣/
2021/04/27	259	60.88	182	60.90	60.50	77	232,303	0.03%	大買/大賣/
2021/04/26	162	60.79	519	61.05	61.80	-357	236,109	-0.15%	大買/大賣/鉅額交易
2021/04/23	693	56.62	248.1	56.69	57.00	444.9	230,773	0.19%	大買/大賣/鉅額交易
2021/04/22	33	55.25	128	54.98	54.80	-95	228,997	-0.04%	大賣/
2021/04/21	52.1	53.67	23.5	53.55	53.40	28.6	226,692	0.01%
2021/04/20	35	54.05	27	54.04	54.10	8	228,949	0.00%
2021/04/19	17	54.32	65.2	54.55	54.60	-48.2	235,189	-0.02%
2021/04/16	52	54.50	47	54.52	54.00	5	240,137	0.00%
2021/04/15	27	52.76	45	52.66	53.10	-18	241,357	-0.01%
2021/04/14	103.1	52.84	23	53.35	52.70	80.1	241,522	0.03%	大買/
2021/04/13	116	55.67	125	55.93	54.40	-9	240,762	0.00%	大買/大賣/
2021/04/12	34.1	53.67	24.2	53.90	53.60	9.9	237,050	0.00%
2021/04/09	50.1	54.23	67.8	54.06	53.00	-17.7	241,518	-0.01%
2021/04/08	54	53.49	132	53.96	54.00	-78	243,006	-0.03%	大賣/
2021/04/07	8	50.95	143	51.20	51.50	-135	239,782	-0.06%	大賣/鉅額交易
2021/04/06	9	51.22	24	51.11	50.70	-15	242,246	-0.01%
2021/04/01	26	50.64	16	50.44	50.50	10	244,090	0.00%
2021/03/31	27	50.37	63	50.43	50.20	-36	244,287	-0.01%
2021/03/30	32	50.24	60	50.17	50.60	-28	242,849	-0.01%
2021/03/29	55.3	50.18	79	50.16	49.35	-23.7	242,308	-0.01%
2021/03/26	71	49.72	60.3	49.78	49.75	10.7	243,398	0.00%
2021/03/25	35	47.88	53	47.94	48.65	-18	243,884	-0.01%
2021/03/24	31	47.55	11	47.33	47.15	20	245,038	0.01%
2021/03/23	58.5	48.85	90.3	48.89	48.50	-31.8	246,230	-0.01%
2021/03/22	54	47.23	74.6	47.39	48.20	-20.6	247,475	-0.01%
2021/03/19	92	46.15	18	46.21	46.05	74	249,146	0.03%
2021/03/18	49	47.34	62	47.99	47.05	-13	249,945	-0.01%
2021/03/17	44.3	47.88	51	47.88	48.00	-6.7	253,779	0.00%
2021/03/16	19	48.24	22	48.56	48.30	-3	259,559	0.00%
2021/03/15	28.3	48.29	32	48.33	48.15	-3.7	263,046	0.00%
2021/03/12	52	49.42	47	49.43	49.10	5	267,717	0.00%
2021/03/11	76	48.29	103	48.37	48.65	-27	273,563	-0.01%	大賣/
2021/03/10	39	46.89	32	46.94	46.55	7	277,768	0.00%
2021/03/09	76	45.86	56.2	45.75	46.35	19.8	281,584	0.01%
2021/03/08	65	47.12	74	47.05	46.10	-9	279,964	0.00%
2021/03/05	100.4	47.20	549	47.46	47.05	-448.6	279,670	-0.16%	大賣/鉅額交易
2021/03/04	184	49.90	100	49.78	49.05	84	280,814	0.03%	大買/
2021/03/03	276	51.30	116	51.82	51.90	160	277,600	0.06%	大買/大賣/鉅額交易
2021/03/02	50	53.99	16	53.93	52.70	34	277,265	0.01%
2021/02/26	153	54.43	40	54.87	54.20	113	278,990	0.04%	大買/鉅額交易
2021/02/25	79	55.79	93.1	55.96	55.70	-14.1	285,862	0.00%
2021/02/24	101	55.31	16	55.48	54.70	85	287,486	0.03%	大買/
2021/02/23	130	55.45	320	55.46	55.80	-190	288,251	-0.07%	大買/大賣/鉅額交易
2021/02/22	174	57.71	88	57.46	56.80	86	286,113	0.03%	大買/
2021/02/19	152.2	57.63	37.4	57.59	57.20	114.8	284,431	0.04%	大買/鉅額交易
2021/02/18	135.1	58.15	139	57.88	58.20	-3.9	283,948	0.00%	大買/大賣/
2021/02/17	77	57.60	117.8	57.41	57.60	-40.8	282,216	-0.01%	大賣/
2021/02/05	47	52.54	86	52.43	52.90	-39	277,808	-0.01%
2021/02/04	37	51.52	34	51.99	51.90	3	277,255	0.00%
2021/02/03	28	52.28	12	52.43	52.00	16	277,173	0.01%
2021/02/02	52.7	52.34	65	52.42	52.60	-12.3	277,054	0.00%
2021/02/01	55	50.35	37	50.09	50.80	18	276,313	0.01%
2021/01/29	93	51.54	46	51.60	50.00	47	274,763	0.02%
2021/01/28	501	51.78	65	51.52	51.20	436	273,768	0.16%	大買/鉅額交易
2021/01/27	64	54.99	174	55.17	54.80	-110	271,490	-0.04%	大賣/鉅額交易
2021/01/26	333	55.80	740	55.78	54.80	-407	270,399	-0.15%	大買/大賣/鉅額交易
2021/01/25	229	57.12	142.5	57.13	57.20	86.5	269,975	0.03%	大買/大賣/
2021/01/22	88.3	55.95	131.5	55.89	56.50	-43.2	272,749	-0.02%	大賣/
2021/01/21	87	53.46	338.8	53.41	54.00	-251.8	270,443	-0.09%	大賣/鉅額交易
2021/01/20	227	53.20	160	53.18	52.10	67	267,640	0.03%	大買/大賣/
2021/01/19	129	52.57	214.1	52.37	53.00	-85.1	262,034	-0.03%	大買/大賣/
2021/01/18	22	48.65	26	48.80	49.65	-4	255,978	0.00%
2021/01/15	812	50.34	36	49.79	48.75	776	259,578	0.30%	大買/鉅額交易
2021/01/14	62	49.93	82	50.11	49.90	-20	261,157	-0.01%
2021/01/13	47	49.96	91	50.02	50.00	-44	263,699	-0.02%
2021/01/12	277	49.85	135	50.22	48.45	142	261,069	0.05%	大買/大賣/鉅額交易
2021/01/11	88	48.74	259.5	49.31	50.00	-171.5	255,158	-0.07%	大賣/鉅額交易
2021/01/08	14	47.78	487	47.47	47.85	-473	251,534	-0.19%	大賣/鉅額交易
2021/01/07	393	46.68	76	46.52	46.20	317	249,709	0.13%	大買/鉅額交易
2021/01/06	61	47.08	172	47.20	46.95	-111	251,363	-0.04%	大賣/鉅額交易
2021/01/05	30	45.39	66	45.24	46.35	-36	249,911	-0.01%
2021/01/04	240	45.41	292.1	44.97	45.55	-52.1	252,392	-0.02%	大買/大賣/
2020/12/31	186	47.41	44	47.01	47.15	142	256,407	0.06%	大買/鉅額交易
2020/12/30	21	47.60	633	47.47	48.30	-612	256,667	-0.24%	大賣/鉅額交易
2020/12/29	137	48.70	138	47.66	47.40	-1	257,885	0.00%	大買/大賣/
2020/12/28	41	48.00	220	47.68	48.60	-179	258,927	-0.07%	大賣/鉅額交易
2020/12/25	48.5	47.07	30	46.78	46.75	18.5	262,346	0.01%
2020/12/24	24	46.50	41	46.69	46.55	-17	269,780	-0.01%
2020/12/23	50	46.20	56	46.25	46.10	-6	274,926	0.00%
2020/12/22	116	46.51	37	46.77	45.70	79	276,172	0.03%	大買/
2020/12/21	33	46.63	106.4	47.06	47.45	-73.4	277,199	-0.03%	大賣/
2020/12/18	108	46.68	95	46.73	45.85	13	276,257	0.00%	大買/
2020/12/17	72	45.75	36	45.67	46.05	36	274,462	0.01%
2020/12/16	129	45.37	77	45.76	44.90	52	273,317	0.02%	大買/
2020/12/15	527	44.75	241	44.66	44.00	286	271,430	0.11%	大買/大賣/鉅額交易
2020/12/14	203	45.75	155	45.05	46.15	48	269,128	0.02%	大買/大賣/
2020/12/11	448	46.45	239	46.83	46.10	209	270,358	0.08%	大買/大賣/鉅額交易
2020/12/10	261	47.88	200.2	47.58	47.30	60.8	270,192	0.02%	大買/大賣/
2020/12/09	262	49.75	74	49.65	49.90	188	264,897	0.07%	大買/鉅額交易
2020/12/08	135	50.14	149	49.95	50.90	-14	260,861	-0.01%	大買/大賣/
2020/12/07	305	49.84	96.3	49.92	50.00	208.7	256,889	0.08%	大買/鉅額交易
2020/12/04	153	46.55	125	46.10	47.60	28	251,449	0.01%	大買/大賣/
2020/12/03	121	43.33	120	43.07	43.30	1	248,519	0.00%	大買/大賣/
2020/12/02	67	41.64	76	41.53	41.45	-9	243,137	0.00%
2020/12/01	72	41.37	129	41.30	41.55	-57	241,576	-0.02%	大賣/
2020/11/30	178.1	41.28	28.3	41.09	40.50	149.8	239,844	0.06%	大買/鉅額交易
2020/11/27	41.2	39.33	19	39.34	39.15	22.2	233,880	0.01%
2020/11/26	40	38.38	70	38.84	39.50	-30	231,988	-0.01%
2020/11/25	65	38.55	86	38.53	38.45	-21	229,735	-0.01%
2020/11/24	218.1	38.61	161	38.71	38.15	57.1	226,439	0.03%	大買/大賣/
2020/11/23	21	35.38	116	35.88	36.35	-95	218,043	-0.04%	大賣/
2020/11/20	55	32.98	122	32.81	33.05	-67	215,778	-0.03%	大賣/
2020/11/19	18	32.18	5	32.20	32.10	13	213,792	0.01%
2020/11/18	24	32.38	29	32.27	32.35	-5	214,498	0.00%
2020/11/17	84	32.36	91	32.27	32.15	-7	215,791	0.00%
2020/11/16	32	32.06	44.3	32.13	32.20	-12.3	216,462	-0.01%
2020/11/13	11	31.21	7	31.16	31.30	4	215,302	0.00%
2020/11/12	20	31.47	32	31.32	31.10	-12	216,126	-0.01%
2020/11/11	16.3	31.18	48	31.21	31.00	-31.7	216,593	-0.01%
2020/11/10	93.2	31.53	9	31.30	31.00	84.2	217,094	0.04%
2020/11/09	32	31.44	175	31.51	31.80	-143	216,899	-0.07%	大賣/鉅額交易
2020/11/06	35	30.52	54	30.56	30.50	-19	217,077	-0.01%
2020/11/05	356.5	30.45	331	30.67	30.55	25.5	217,005	0.01%	大買/大賣/
2020/11/04	46	31.04	97	30.98	31.65	-51	216,595	-0.02%
2020/11/03	68	30.07	21	30.12	29.80	47	216,920	0.02%
2020/11/02	297	30.21	281	30.22	29.65	16	220,328	0.01%	大買/大賣/
2020/10/30	168	31.54	102	31.04	30.70	66	219,943	0.03%	大買/大賣/
2020/10/29	19	33.01	94	32.61	32.95	-75	217,143	-0.03%
2020/10/28	103	33.02	61	32.95	32.65	42	218,541	0.02%	大買/
2020/10/27	29	32.71	24.4	33.26	33.50	4.6	217,825	0.00%
2020/10/26	30	33.22	52	33.04	33.00	-22	218,924	-0.01%
2020/10/23	94	33.44	63.2	32.99	32.75	30.8	220,941	0.01%
2020/10/22	129	31.98	285	32.15	33.00	-156	224,162	-0.07%	大買/大賣/鉅額交易
2020/10/21	336	32.14	83	31.80	31.35	253	225,211	0.11%	大買/鉅額交易
2020/10/20	14	31.00	12	31.00	31.20	2	228,458	0.00%
2020/10/19	6	31.05	37	30.96	31.00	-31	233,401	-0.01%
2020/10/16	27	30.82	31	31.07	30.65	-4	233,062	0.00%
2020/10/15	61	31.99	10	32.04	31.55	51	232,801	0.02%
2020/10/14	54	32.17	74	32.32	32.20	-20	230,771	-0.01%
2020/10/13	47	31.44	31	31.51	31.55	16	227,533	0.01%
2020/10/12	183.7	32.23	114	31.78	32.05	69.7	226,270	0.03%	大買/大賣/
2020/10/08	184	31.09	137.9	31.14	32.20	46.1	221,966	0.02%	大買/大賣/
2020/10/07	152	29.22	49	29.01	29.50	103	212,706	0.05%	大買/鉅額交易
2020/10/06	35	28.74	49	28.76	28.35	-14	209,187	-0.01%
2020/10/05	45	28.94	19	29.16	28.70	26	206,113	0.01%
2020/09/30	59	28.21	77	28.18	28.55	-18	201,557	-0.01%
2020/09/29	154	28.43	62	28.15	27.50	92	195,034	0.05%	大買/
2020/09/28	12	27.24	194	27.19	27.50	-182	187,327	-0.10%	大賣/鉅額交易
2020/09/25	174	25.31	80	24.93	25.00	94	181,466	0.05%	大買/
2020/09/24	211	25.99	142	26.13	25.95	69	178,829	0.04%	大買/大賣/
2020/09/23	40	25.65	32	25.88	26.00	8	174,971	0.00%
2020/09/22	25	25.15	45	24.96	25.10	-20	172,416	-0.01%
2020/09/21	31	25.20	22	25.35	25.15	9	171,116	0.01%
2020/09/18	19	26.09	21	25.97	25.80	-2	169,782	0.00%
2020/09/17	50	25.67	14	25.54	25.75	36	168,475	0.02%
2020/09/16	65.4	26.57	143	26.60	25.70	-77.6	167,137	-0.05%	大賣/
2020/09/15	74	24.86	192.3	24.99	25.30	-118.3	162,702	-0.07%	大賣/鉅額交易
2020/09/14	35	23.81	39	23.80	23.90	-4	157,334	0.00%
2020/09/11	6	23.16	37	23.11	23.00	-31	155,903	-0.02%
2020/09/10	51	23.73	82	23.74	23.35	-31	155,781	-0.02%
2020/09/09	57	23.39	66	23.42	23.70	-9	154,437	-0.01%
2020/09/08	53	23.15	26	23.17	22.70	27	152,349	0.02%
2020/09/07	0	0.00	47	23.46	23.55	-47	148,508	-0.03%
2020/09/04	24	20.88	79	21.21	21.45	-55	148,430	-0.04%
2020/09/03	5	21.61	16.4	21.95	21.55	-11.4	148,785	-0.01%
2020/09/02	16	21.82	5	21.70	21.70	11	148,690	0.01%
2020/09/01	8	21.57	52	21.42	21.90	-44	149,794	-0.03%
2020/08/31	55	21.56	20	21.65	21.20	35	149,325	0.02%
2020/08/28	33	21.75	10	21.65	21.90	23	148,811	0.02%
2020/08/27	23	22.36	39	22.19	21.95	-16	148,737	-0.01%
2020/08/26	64	22.25	10	22.18	22.35	54	148,110	0.04%
2020/08/25	27	22.17	3.1	22.15	22.15	23.9	147,630	0.02%
2020/08/24	28	22.43	116	22.41	22.60	-88	146,745	-0.06%	大賣/
2020/08/21	300	22.05	185	21.96	21.80	115	145,490	0.08%	大買/大賣/鉅額交易
2020/08/20	274	22.55	352	21.83	21.80	-78	143,239	-0.05%	大買/大賣/
2020/08/19	105	23.63	19	23.48	23.40	86	140,267	0.06%	大買/
2020/08/18	29	24.08	80	24.06	24.10	-51	138,686	-0.04%
2020/08/17	6	24.19	41	24.16	24.15	-35	136,921	-0.03%
2020/08/14	114	23.53	51	23.34	23.55	63	135,262	0.05%	大買/
2020/08/13	84	23.90	11	23.93	23.75	73	134,243	0.05%
2020/08/12	14	24.13	41	24.11	23.95	-27	132,600	-0.02%
2020/08/11	23	25.35	57	25.26	25.00	-34	129,839	-0.03%
2020/08/10	79	25.80	55.4	25.47	25.30	23.6	127,961	0.02%
2020/08/07	153	26.44	141.5	26.29	25.60	11.6	125,363	0.01%	大買/大賣/
2020/08/06	146.5	26.28	103	26.08	26.60	43.5	120,302	0.04%	大買/大賣/
2020/08/05	117	24.67	387.6	25.00	24.90	-270.6	114,875	-0.24%	大買/大賣/鉅額交易
2020/08/04	444	24.79	94	24.76	24.55	350	111,014	0.32%	大買/鉅額交易
2020/08/03	50	23.53	41	23.63	23.80	9	106,398	0.01%
2020/07/31	62	21.98	79	22.18	22.35	-17	101,253	-0.02%
2020/07/30	114	22.19	106	22.19	22.20	8	99,549	0.01%	大買/大賣/
2020/07/29	17	21.98	35	22.04	22.40	-18	95,968	-0.02%
2020/07/28	82	22.84	802.1	23.66	22.25	-720.1	91,652	-0.79%	大賣/鉅額交易
2020/07/27	585	21.42	639.9	21.04	21.70	-54.9	82,739	-0.07%	大買/大賣/
2020/07/24	244.1	20.07	72	19.95	19.75	172.1	76,213	0.23%	大買/鉅額交易
2020/07/23	68	19.04	46	19.15	19.25	22	70,753	0.03%
2020/07/22	28	17.32	42	17.39	17.50	-14	66,088	-0.02%
2020/07/21	56	17.17	107.3	17.16	17.15	-51.3	65,883	-0.08%	大賣/
2020/07/20	12	16.48	0	0.00	16.55	12	65,012	0.02%
2020/07/17	32	16.34	5	16.40	16.40	27	64,095	0.04%
2020/07/16	2	16.48	203	16.33	16.60	-201	64,152	-0.31%	大賣/鉅額交易
2020/07/15	2	16.25	14	16.25	16.00	-12	62,618	-0.02%
2020/07/14	183	16.80	0	0.00	16.80	183	62,775	0.29%	大買/鉅額交易
2020/07/13	6	17.01	165	16.92	17.05	-159	62,180	-0.26%	大賣/鉅額交易
2020/07/10	1	16.45	74	16.56	16.45	-73	61,684	-0.12%
2020/07/09	0	0.00	6	16.54	16.45	-6	62,170	-0.01%
2020/07/08	0	0.00	7.4	16.62	16.65	-7.4	63,075	-0.01%
2020/07/07	11	16.80	5	16.75	16.60	6	62,881	0.01%
2020/07/06	1	16.50	3	16.62	16.65	-2	62,207	0.00%
2020/07/03	0	0.00	14	16.47	16.45	-14	62,278	-0.02%
2020/07/02	1	16.10	1	16.20	16.35	0	62,516	0.00%
2020/07/01	6	16.15	0	0.00	16.10	6	62,902	0.01%
2020/06/29	10	15.67	2	15.70	15.55	8	63,526	0.01%
2020/06/24	10	15.85	6	15.75	15.75	4	63,503	0.01%
2020/06/23	8	15.53	0	0.00	15.45	8	63,514	0.01%
2020/06/22	5	15.46	60	15.58	15.70	-55	63,808	-0.09%
2020/06/19	7	15.45	41	15.50	15.40	-34	66,262	-0.05%
2020/06/18	11	15.31	0	0.00	15.35	11	66,975	0.02%
2020/06/17	103	15.30	17.7	15.27	15.30	85.3	67,019	0.13%	大買/
2020/06/16	7	15.57	0	0.00	15.50	7	68,462	0.01%
2020/06/15	8	15.45	0	0.00	15.40	8	69,937	0.01%
2020/06/12	6	15.71	5	15.45	15.70	1	70,087	0.00%
2020/06/11	265	16.03	16	16.10	16.05	249	70,867	0.35%	大買/鉅額交易
2020/06/10	128	16.45	12	16.54	16.60	116	70,671	0.16%	大買/鉅額交易
2020/06/09	14	16.81	13	16.75	16.85	1	72,624	0.00%
2020/06/08	0.7	17.00	12	17.14	17.05	-11.3	73,559	-0.02%
2020/06/05	7	16.41	29.7	16.40	16.50	-22.7	72,417	-0.03%
2020/06/04	35	16.14	79	16.32	16.30	-44	72,981	-0.06%
2020/06/03	50	16.12	8	16.12	16.20	42	72,786	0.06%
2020/06/02	16	15.80	3	15.80	15.85	13	72,864	0.02%
2020/06/01	3	15.65	42	15.65	15.65	-39	73,068	-0.05%
2020/05/29	5	15.20	20	15.45	15.45	-15	73,730	-0.02%
2020/05/28	5	15.35	3.2	15.30	15.35	1.8	74,379	0.00%
2020/05/27	1	15.15	2	15.15	15.10	-1	75,122	0.00%
2020/05/22	7	15.06	10	15.05	15.10	-3	76,771	0.00%
2020/05/21	0	0.00	3	15.12	15.30	-3	76,919	0.00%
2020/05/20	4	14.90	2	15.10	14.85	2	76,698	0.00%
2020/05/19	12	15.01	12	15.08	14.95	0	76,400	0.00%
2020/05/18	2	15.20	2	15.40	15.10	0	75,995	0.00%
2020/05/15	2	15.30	12.1	15.40	15.40	-10.1	76,035	-0.01%
2020/05/14	3	15.32	0	0.00	15.35	3	76,167	0.00%
2020/05/13	3	15.48	0	0.00	15.60	3	76,364	0.00%
2020/05/12	5	15.40	0	0.00	15.45	5	76,944	0.01%
2020/05/11	13	15.62	0	0.00	15.60	13	77,596	0.02%
2020/05/08	22	15.60	10	15.65	15.65	12	78,108	0.02%
2020/05/07	12	15.73	14	15.72	15.60	-2	78,182	0.00%
2020/05/04	2	15.28	6	15.35	15.35	-4	81,314	0.00%
2020/04/30	0	0.00	30	15.55	15.55	-30	81,695	-0.04%
2020/04/29	7	15.30	30	15.33	15.30	-23	81,874	-0.03%
2020/04/28	275	15.04	193	15.14	15.00	82	81,403	0.10%	大買/大賣/
2020/04/27	6	16.05	3	16.00	16.15	3	80,048	0.00%
2020/04/24	10	15.93	11	15.98	15.90	-1	78,543	0.00%
2020/04/23	201	15.60	1	15.80	15.80	200	77,286	0.26%	大買/鉅額交易
2020/04/22	0	0.00	2	15.20	15.20	-2	75,120	0.00%
2020/04/21	8	14.96	1	14.80	14.80	7	74,865	0.01%
2020/04/20	1	15.05	0	0.00	15.15	1	74,648	0.00%
2020/04/17	1	15.05	6	15.18	15.05	-5	74,265	-0.01%
2020/04/16	3	14.83	1	15.05	14.90	2	73,090	0.00%
2020/04/15	192	14.96	190	15.04	15.10	2	72,930	0.00%	大買/大賣/
2020/04/14	0	0.00	13	15.00	15.15	-13	72,657	-0.02%
2020/04/13	6	14.63	8	14.69	14.80	-2	72,138	0.00%
2020/04/10	0	0.00	1	14.30	14.30	-1	71,312	0.00%
2020/04/08	2	14.18	3	14.25	14.20	-1	71,607	0.00%
2020/04/06	2	13.95	0	0.00	14.10	2	70,800	0.00%
2020/04/01	1	13.70	0	0.00	13.80	1	70,071	0.00%
2020/03/31	8	13.81	0	0.00	13.65	8	69,758	0.01%
2020/03/30	0	0.00	1	13.90	13.95	-1	68,762	0.00%
2020/03/27	6	14.07	0	0.00	14.00	6	68,543	0.01%
2020/03/25	3	14.20	8	14.24	14.10	-5	67,616	-0.01%
2020/03/24	405	14.10	401	13.90	13.85	4	65,443	0.01%	大買/大賣/
2020/03/23	1	13.80	0	0.00	13.75	1	64,995	0.00%
2020/03/20	3	13.87	2	13.82	13.85	1	65,609	0.00%
2020/03/19	10	13.41	13	13.60	13.70	-3	64,182	0.00%
2020/03/18	16	13.75	0	0.00	13.80	16	62,953	0.03%
2020/03/17	3	13.78	21	13.75	13.75	-18	63,999	-0.03%
2020/03/16	8	13.85	0	0.00	13.90	8	62,787	0.01%
2020/03/13	1.2	14.00	1	13.75	14.05	0.2	62,351	0.00%
2020/03/12	2	14.30	10	14.00	14.35	-8	59,958	-0.01%
2020/03/11	1	14.80	0	0.00	14.80	1	59,482	0.00%
2020/03/10	1	15.15	0	0.00	14.95	1	62,360	0.00%
2020/03/09	7	14.99	42.4	15.05	15.05	-35.4	64,150	-0.06%
2020/03/06	4	15.50	0	0.00	15.45	4	63,632	0.01%
2020/03/04	0	0.00	36	15.77	15.80	-36	63,316	-0.06%
2020/03/03	5	15.45	10	15.58	15.50	-5	62,472	-0.01%
2020/03/02	0	0.00	32	15.23	15.25	-32	61,686	-0.05%
2020/02/27	2	15.35	5	15.65	15.30	-3	62,945	0.00%
2020/02/25	5	15.90	20	15.88	15.90	-15	64,107	-0.02%
2020/02/24	60	15.83	0	0.00	15.80	60	64,165	0.09%
2020/02/19	1	16.20	6	16.22	16.10	-5	64,719	-0.01%
2020/02/13	1	17.00	1	16.85	16.85	0	64,827	0.00%
2020/02/12	15	16.72	66	16.84	16.90	-51	64,256	-0.08%
2020/02/11	0	0.00	5	16.80	16.70	-5	63,337	-0.01%
2020/02/10	1	16.40	19	16.34	16.40	-18	62,858	-0.03%
2020/02/07	2	16.25	50	16.28	16.35	-48	62,989	-0.08%
2020/02/06	0	0.00	20	16.25	16.25	-20	62,509	-0.03%
2020/02/03	4	14.85	0	0.00	15.00	4	62,172	0.01%
2020/01/31	11	15.14	0	0.00	14.90	11	61,934	0.02%
2020/01/30	2	15.00	24	15.18	15.10	-22	61,854	-0.04%
2020/01/20	5	16.05	5	16.10	16.05	0	59,946	0.00%
2020/01/17	0	0.00	4	16.15	16.00	-4	60,154	-0.01%
2020/01/15	0	0.00	0.4	16.10	16.15	-0.4	61,630	0.00%
2020/01/14	0	0.00	15	16.17	16.25	-15	61,416	-0.02%
2020/01/09	4	16.10	5	16.10	16.05	-1	60,708	0.00%
2020/01/08	0	0.00	14.1	15.84	15.75	-14.1	60,347	-0.02%
2020/01/06	0	0.00	60	16.05	16.05	-60	60,234	-0.10%
2020/01/02	0	0.00	3	16.50	16.55	-3	59,670	-0.01%
2019/12/30	0	0.00	2	16.50	16.55	-2	59,074	0.00%
2019/12/27	1	16.70	30	16.60	16.70	-29	58,645	-0.05%
2019/12/24	40	16.55	35	16.60	16.55	5	58,302	0.01%
2019/12/23	0	0.00	2	16.55	16.55	-2	58,723	0.00%
2019/12/19	5	16.60	22	16.65	16.70	-17	58,450	-0.03%
2019/12/18	35	16.81	1	16.80	16.80	34	57,912	0.06%
2019/12/17	72	17.02	5.2	16.88	17.00	66.8	57,380	0.12%
2019/12/16	0	0.00	1	16.80	16.65	-1	56,165	0.00%
2019/12/13	10	16.50	15	16.55	16.60	-5	55,271	-0.01%
2019/12/12	20	16.74	2	16.60	16.60	18	54,342	0.03%
2019/12/10	5	16.30	16	16.44	16.45	-11	51,432	-0.02%
2019/12/09	0	0.00	11.1	16.44	16.25	-11.1	50,851	-0.02%
2019/12/06	30	16.21	21	16.20	16.20	9	50,068	0.02%
2019/12/05	9	16.49	9	16.48	16.55	0	48,465	0.00%
2019/12/04	26	15.79	15	15.80	15.85	11	44,929	0.02%
2019/12/03	10	15.20	11	15.34	15.35	-1	42,212	0.00%
2019/11/29	14	14.91	0	0.00	14.95	14	41,177	0.03%
2019/11/28	1	15.10	10	15.10	15.10	-9	40,556	-0.02%
2019/11/27	0	0.00	1	15.20	15.20	-1	40,534	0.00%
2019/11/26	0	0.00	24	15.24	15.20	-24	40,022	-0.06%
2019/11/25	33	15.25	11	15.34	15.00	22	37,584	0.06%
2019/11/22	1	14.55	10	14.65	14.60	-9	35,810	-0.03%
2019/11/20	1	14.55	5	14.75	14.75	-4	35,330	-0.01%
2019/11/18	1	14.65	11	14.68	14.50	-10	34,652	-0.03%
2019/11/15	0	0.00	52	14.50	14.30	-52	34,056	-0.15%
2019/11/14	1	14.50	0	0.00	14.50	1	33,776	0.00%
2019/11/13	0	0.00	20	14.30	14.20	-20	33,490	-0.06%
2019/11/11	20	14.25	0	0.00	14.25	20	32,902	0.06%
2019/11/08	0	0.00	3.6	14.29	14.25	-3.6	32,678	-0.01%
2019/11/07	0	0.00	128	14.25	14.25	-128	32,649	-0.39%	大賣/鉅額交易
2019/11/05	6	14.44	12	14.45	14.50	-6	32,028	-0.02%
2019/11/04	3	14.75	5	14.80	14.65	-2	31,829	-0.01%
2019/11/01	148	14.50	13	14.37	14.50	135	30,939	0.44%	大買/鉅額交易
2019/10/31	29	13.97	1	14.05	14.00	28	30,126	0.09%
2019/10/30	32	14.40	0	0.00	14.40	32	29,151	0.11%
2019/10/28	10	14.28	1	14.20	14.25	9	28,678	0.03%
2019/10/25	5	14.35	20	14.38	14.40	-15	28,677	-0.05%
2019/10/24	10	14.65	21	14.67	14.55	-11	29,021	-0.04%
2019/10/23	7	14.01	0	0.00	14.05	7	28,559	0.02%
2019/10/22	0	0.00	15.2	14.08	14.00	-15.2	28,738	-0.05%
2019/10/18	0	0.00	29	13.86	13.95	-29	29,156	-0.10%
2019/10/17	5	13.75	0	0.00	13.80	5	28,861	0.02%
2019/10/15	0	0.00	12	13.70	13.70	-12	29,141	-0.04%
2019/10/14	5	13.50	0	0.00	13.50	5	29,439	0.02%
2019/10/09	5	13.20	11	13.20	13.15	-6	29,734	-0.02%
2019/10/07	6	13.40	0	0.00	13.35	6	31,325	0.02%
2019/10/02	0	0.00	10	13.50	13.50	-10	32,361	-0.03%
2019/10/01	0	0.00	1	13.60	13.65	-1	32,555	0.00%
2019/09/27	11	13.46	0	0.00	13.40	11	32,330	0.03%
2019/09/26	12	13.74	6	13.95	13.60	6	32,347	0.02%
2019/09/25	0	0.00	2	13.70	13.60	-2	31,787	-0.01%
2019/09/24	7	13.66	1	13.75	13.65	6	32,093	0.02%
2019/09/18	4	13.65	1	13.60	13.55	3	33,046	0.01%
2019/09/16	5	13.70	0	0.00	13.60	5	33,610	0.01%
2019/09/12	5	13.70	0	0.00	13.70	5	33,943	0.01%
2019/09/10	0	0.00	0	13.55	13.60	0	34,769	0.00%
2019/09/09	0	0.00	1	13.60	13.60	-1	34,922	0.00%
2019/09/04	0	0.00	11	13.55	13.60	-11	36,117	-0.03%
2019/09/03	13	13.27	0	0.00	13.20	13	35,943	0.04%
2019/08/30	6	13.26	7	13.44	13.45	-1	36,560	0.00%
2019/08/28	7	13.14	0	0.00	13.15	7	36,936	0.02%
2019/08/27	0	0.00	10	13.15	13.05	-10	37,310	-0.03%
2019/08/23	0	0.00	11	13.40	13.35	-11	37,096	-0.03%
2019/08/22	0	0.00	10	13.25	13.25	-10	37,338	-0.03%
2019/08/21	10	13.45	0	0.00	13.50	10	38,340	0.03%
2019/08/20	0	0.00	1	13.50	13.50	-1	38,472	0.00%
2019/08/19	10	13.45	0	0.00	13.45	10	38,550	0.03%
2019/08/16	0	0.00	1	13.40	13.35	-1	38,945	0.00%
2019/08/15	0	0.00	1	12.95	12.90	-1	38,708	0.00%
2019/08/14	1	13.15	2	13.20	13.10	-1	39,094	0.00%
2019/08/12	6	13.08	2	13.20	13.00	4	40,014	0.01%
2019/08/08	0	0.00	20	13.30	13.30	-20	40,174	-0.05%
2019/08/05	8	13.03	6	13.06	13.10	2	41,158	0.00%
2019/08/02	7	13.15	5	13.15	13.35	2	41,056	0.00%
2019/08/01	11	13.50	27	13.35	13.40	-16	41,333	-0.04%
2019/07/31	0	0.00	1	13.80	13.80	-1	41,589	0.00%
2019/07/30	26	13.69	1	13.70	13.60	25	41,547	0.06%
2019/07/29	1	13.40	5	13.35	13.40	-4	42,451	-0.01%
2019/07/26	5	13.25	0	0.00	13.20	5	43,522	0.01%
2019/07/24	0	0.00	12	13.78	13.85	-12	42,599	-0.03%
2019/07/17	10	13.75	17	13.85	13.75	-7	49,204	-0.01%
2019/07/16	32	14.24	1	14.10	14.00	31	49,068	0.06%
2019/07/12	0	0.00	1	14.70	14.60	-1	48,061	0.00%
2019/07/11	0	0.00	22.7	14.84	14.95	-22.7	48,016	-0.05%
2019/07/10	6	14.49	12.4	14.58	14.65	-6.4	47,017	-0.01%
2019/07/09	1	14.05	0	0.00	14.00	1	46,368	0.00%
2019/07/08	2	13.85	0	0.00	13.95	2	46,253	0.00%
2019/07/05	1	14.10	0	0.00	14.10	1	47,321	0.00%
2019/07/04	1	14.15	0	0.00	14.15	1	47,788	0.00%
2019/07/01	2	14.35	5	14.40	14.35	-3	50,484	-0.01%
2019/06/28	10	14.00	4	13.90	13.95	6	50,026	0.01%
2019/06/27	14	14.04	6	14.03	14.00	8	49,866	0.02%
2019/06/24	0	0.00	4	13.65	13.75	-4	48,326	-0.01%
2019/06/21	0	0.00	7	13.65	13.70	-7	48,122	-0.01%
2019/06/20	5	13.55	10	13.45	13.40	-5	47,940	-0.01%
2019/06/18	0	0.00	1	13.35	13.25	-1	47,401	0.00%
2019/06/17	0	13.55	0	0.00	13.65	0	47,025	0.00%
2019/06/14	0	0.00	5	13.66	13.70	-5	46,947	-0.01%
2019/06/13	0	0.00	13	13.83	13.75	-13	46,850	-0.03%
2019/06/12	0	0.00	9	13.48	13.55	-9	46,163	-0.02%
2019/06/11	0	0.00	1	13.35	13.40	-1	45,955	0.00%
2019/06/10	4	13.29	10	13.25	13.30	-6	45,689	-0.01%
2019/06/06	0	0.00	2	13.10	13.05	-2	45,485	0.00%
2019/06/05	2	12.90	0	0.00	12.90	2	45,646	0.00%
2019/06/03	0	0.00	15	13.05	13.20	-15	45,972	-0.03%
2019/05/31	0	0.00	6	12.91	12.90	-6	45,620	-0.01%
2019/05/30	0	0.00	6	12.65	12.75	-6	45,499	-0.01%
2019/05/29	7	12.53	6	12.37	12.60	1	45,236	0.00%
2019/05/28	0	0.00	19	12.62	12.45	-19	45,783	-0.04%
2019/05/27	0.2	12.80	0	0.00	12.80	0.2	44,866	0.00%
2019/05/24	1	13.00	0	0.00	12.95	1	45,415	0.00%
2019/05/21	0	0.00	78	12.99	12.95	-78	45,333	-0.17%
2019/05/20	1	12.75	0	0.00	12.75	1	44,927	0.00%
2019/05/17	5	13.16	6	13.05	13.00	-1	44,680	0.00%
2019/05/15	5	13.05	9.3	13.02	12.90	-4.3	44,274	-0.01%
2019/05/14	6	13.00	1	13.00	13.00	5	44,227	0.01%
2019/05/13	2	13.00	1	13.05	12.95	1	44,264	0.00%
2019/05/10	0	0.00	17	13.29	13.20	-17	45,053	-0.04%
2019/05/09	1	13.15	23	13.14	13.15	-22	46,066	-0.05%
2019/05/08	2	13.35	20	13.35	13.45	-18	45,661	-0.04%
2019/05/07	17	13.59	2	13.53	13.60	15	45,337	0.03%
2019/05/06	0	0.00	13	13.41	13.20	-13	45,164	-0.03%
2019/05/03	8	13.78	35	13.76	13.85	-27	43,809	-0.06%
2019/05/02	21	13.40	39	13.46	13.55	-18	42,513	-0.04%
2019/04/30	0	0.00	25	13.44	13.45	-25	42,220	-0.06%
2019/04/29	0	0.00	36	13.30	13.35	-36	42,178	-0.09%
2019/04/26	23	13.25	44	13.25	13.45	-21	41,481	-0.05%
2019/04/25	0	0.00	749	12.99	13.10	-749	38,536	-1.94%	大賣/鉅額交易
2019/04/24	2	12.00	0	0.00	11.95	2	35,954	0.01%
2019/04/23	0	0.00	20	11.95	11.95	-20	35,872	-0.06%
2019/04/22	12	11.90	2	11.95	11.90	10	35,840	0.03%
2019/04/19	2	12.10	30	12.00	12.10	-28	35,759	-0.08%
2019/04/18	4	12.00	29	12.00	12.00	-25	35,864	-0.07%
2019/04/17	20	12.15	0	0.00	12.20	20	35,726	0.06%
2019/04/16	6	12.06	0	0.00	12.10	6	35,067	0.02%
2019/04/15	0	0.00	1	12.05	12.05	-1	35,074	0.00%
2019/04/12	10	12.15	0	0.00	12.20	10	35,422	0.03%
2019/04/11	167	12.41	0	0.00	12.10	167	35,956	0.46%	大買/鉅額交易
2019/04/10	16	12.19	1	12.25	12.25	15	34,781	0.04%
2019/04/09	6	12.18	6.9	12.23	12.30	-0.9	34,256	0.00%
2019/04/08	23	12.07	10	11.83	11.90	13	33,154	0.04%
2019/04/03	11	11.60	70	11.60	11.55	-59	31,607	-0.19%
2019/04/01	2	11.60	0	0.00	11.55	2	31,542	0.01%
2019/03/29	1	11.65	0	0.00	11.65	1	31,407	0.00%
2019/03/28	1	11.65	0	0.00	11.65	1	32,107	0.00%
2019/03/26	10	11.70	0	0.00	11.65	10	33,005	0.03%
2019/03/25	0	0.00	60	11.70	11.65	-60	33,511	-0.18%
2019/03/22	4	11.70	0	0.00	11.80	4	33,677	0.01%
2019/03/21	12	11.60	0	0.00	11.60	12	33,948	0.04%
2019/03/19	101	11.70	4	11.69	11.70	97	34,849	0.28%	大買/
2019/03/18	2	11.65	0	0.00	11.70	2	35,136	0.01%
2019/03/15	22	11.56	0	0.00	11.65	22	35,250	0.06%
2019/03/13	6	11.52	100	11.55	11.55	-94	36,052	-0.26%
2019/03/12	7	11.64	0	0.00	11.65	7	36,451	0.02%
2019/03/11	9	11.46	0	0.00	11.45	9	37,138	0.02%
2019/03/08	0	0.00	1	11.70	11.60	-1	37,617	0.00%
2019/03/07	1	11.90	9	11.89	11.85	-8	38,987	-0.02%
2019/03/06	4	11.65	1	11.75	11.70	3	38,863	0.01%
2019/03/05	20	11.55	0	0.00	11.60	20	39,432	0.05%
2019/03/04	6	11.45	0	0.00	11.45	6	39,877	0.02%
2019/02/27	13	11.53	1	11.40	11.45	12	40,127	0.03%
2019/02/26	22	11.65	66	11.66	11.65	-44	39,536	-0.11%
2019/02/25	8	11.68	0	0.00	11.65	8	39,659	0.02%
2019/02/22	7	11.46	0	0.00	11.50	7	39,200	0.02%
2019/02/21	6	11.41	0	0.00	11.45	6	39,132	0.02%
2019/02/18	2	11.50	20	11.50	11.45	-18	41,654	-0.04%
2019/02/15	1	11.35	4	11.36	11.40	-3	42,594	-0.01%
2019/02/14	30	11.25	7	11.23	11.30	23	43,956	0.05%
2019/02/13	70	11.18	0	0.00	11.10	70	45,073	0.16%
2019/02/12	30	10.93	3	11.10	11.10	27	45,915	0.06%
2019/02/11	10	10.85	0	0.00	10.85	10	47,306	0.02%
2019/01/30	33	11.37	0	0.00	11.35	33	47,633	0.07%
2019/01/29	0	0.00	2	11.90	12.00	-2	49,530	0.00%
2019/01/28	5	11.82	6	11.85	11.85	-1	52,803	0.00%
2019/01/25	0	0.00	2	11.90	11.95	-2	53,416	0.00%
2019/01/24	1	11.70	0.2	11.65	11.70	0.8	53,867	0.00%
2019/01/21	8	11.70	9	11.62	11.70	-1	56,913	0.00%
2019/01/16	0	0.00	1	11.30	11.30	-1	59,241	0.00%
2019/01/14	1	11.15	5	11.20	11.10	-4	59,669	-0.01%
2019/01/04	1	10.70	0	0.00	10.70	1	62,876	0.00%
2019/01/03	5	10.80	0	0.00	10.90	5	64,171	0.01%
2019/01/02	0	0.00	1	11.25	11.10	-1	64,165	0.00%
2018/12/28	0	0.00	1	11.30	11.25	-1	64,212	0.00%
2018/12/26	0	0.00	6	11.20	11.20	-6	65,347	-0.01%
2018/12/25	2	11.15	0	0.00	11.15	2	65,435	0.00%
2018/12/22	0	0.00	13.5	11.32	11.25	-13.5	65,269	-0.02%
2018/12/20	10	11.30	0	0.00	11.30	10	64,862	0.02%
2018/12/19	1	11.35	2	11.43	11.30	-1	64,625	0.00%
2018/12/17	1	11.50	0	0.00	11.40	1	64,161	0.00%
2018/12/14	0	0.00	122	11.30	11.35	-122	63,758	-0.19%	大賣/鉅額交易
2018/12/13	3	11.47	2	11.53	11.50	1	63,552	0.00%
2018/12/11	0	0.00	1	11.05	11.00	-1	62,609	0.00%
2018/12/10	15	11.08	0	0.00	11.10	15	62,445	0.02%
2018/12/07	0	0.00	1	11.20	11.20	-1	62,545	0.00%
2018/12/06	1	11.35	3	11.25	11.30	-2	62,460	0.00%
2018/12/05	7	11.56	5	11.62	11.55	2	62,709	0.00%
2018/12/03	4	11.79	3	11.80	11.70	1	63,961	0.00%
2018/11/30	0	0.00	30	11.57	11.55	-30	63,342	-0.05%
2018/11/29	10	11.80	12	11.79	11.50	-2	62,078	0.00%
2018/11/28	0	0.00	5	11.72	11.75	-5	61,492	-0.01%
2018/11/27	0	0.00	2	11.65	11.75	-2	61,005	0.00%
2018/11/26	0	0.00	30	11.41	11.50	-30	60,914	-0.05%
2018/11/23	1	11.20	5	11.25	11.15	-4	60,631	-0.01%
2018/11/22	1	11.10	12	11.15	11.20	-11	60,615	-0.02%
2018/11/21	2	11.10	0	0.00	11.00	2	60,377	0.00%
2018/11/19	2	10.90	7	11.05	11.10	-5	60,101	-0.01%
2018/11/16	15	11.01	5	11.00	11.00	10	59,556	0.02%
2018/11/15	0	0.00	26	11.13	11.20	-26	58,804	-0.04%
2018/11/14	35	10.72	0	0.00	10.80	35	58,675	0.06%
2018/11/13	14	10.46	0	0.00	10.45	14	58,016	0.02%
2018/11/12	8	10.54	0	0.00	10.70	8	56,670	0.01%
2018/11/09	10	10.60	0	0.00	10.60	10	55,704	0.02%
2018/11/08	77	10.81	30	10.92	10.85	47	54,920	0.09%
2018/11/07	13	10.92	5	10.95	10.95	8	52,824	0.02%
2018/11/06	76	10.84	9	11.02	10.90	67	52,067	0.13%
2018/11/05	16	10.78	3	10.80	10.75	13	49,438	0.03%
2018/11/02	10	11.90	15	11.77	11.90	-5	46,726	-0.01%
2018/11/01	2	11.93	0	0.00	11.95	2	46,357	0.00%
2018/10/31	15	11.73	0	0.00	11.80	15	45,745	0.03%
2018/10/30	30	11.70	20	11.63	11.70	10	45,289	0.02%
2018/10/29	4	11.68	0	0.00	11.60	4	45,018	0.01%
2018/10/26	669	11.87	31	11.70	11.70	638	44,527	1.43%	大買/鉅額交易
2018/10/25	37	11.92	1	12.10	12.30	36	42,800	0.08%
2018/10/24	2	12.75	3	12.83	12.65	-1	43,551	0.00%
2018/10/23	27	12.83	4	12.75	12.75	23	43,497	0.05%
2018/10/22	5	13.05	5	13.18	13.10	0	43,674	0.00%
2018/10/19	13	13.10	11	13.20	13.30	2	46,222	0.00%
2018/10/18	3	13.27	0	0.00	13.25	3	46,155	0.01%
2018/10/17	2	13.45	1	13.55	13.60	1	46,717	0.00%
2018/10/16	1	13.45	20	13.20	13.20	-19	47,641	-0.04%
2018/10/15	5	13.45	6	13.59	13.35	-1	48,354	0.00%
2018/10/12	5	13.65	5	13.85	13.65	0	48,581	0.00%
2018/10/11	9	13.96	4	14.08	13.75	5	48,376	0.01%
2018/10/08	9	14.65	9	14.85	14.80	0	46,698	0.00%
2018/10/05	16	14.90	0	0.00	14.70	16	46,994	0.03%
2018/10/04	1	15.10	5	15.15	15.10	-4	47,301	-0.01%
2018/10/03	0	0.00	44	15.59	15.50	-44	47,153	-0.09%
2018/10/02	0	0.00	10	15.65	15.60	-10	47,826	-0.02%
2018/10/01	5	15.90	0	0.00	15.90	5	48,633	0.01%
2018/09/28	15	15.90	0	0.00	16.15	15	49,523	0.03%
2018/09/27	6	15.80	0	0.00	15.95	6	50,001	0.01%
2018/09/26	0	0.00	2	15.78	15.90	-2	51,336	0.00%
2018/09/25	1	15.70	0	0.00	15.65	1	52,537	0.00%
2018/09/20	0	0.00	39	15.50	15.45	-39	55,355	-0.07%
2018/09/19	5	15.36	4	15.45	15.60	1	55,833	0.00%
2018/09/18	7	15.45	7	15.30	15.30	0	55,809	0.00%
2018/09/14	0	0.00	2	15.70	15.70	-2	56,575	0.00%
2018/09/13	30	15.33	30	15.49	15.60	0	56,850	0.00%
2018/09/12	2	15.40	0	0.00	15.40	2	57,766	0.00%
2018/09/11	57	15.64	0	0.00	15.65	57	58,683	0.10%
2018/09/10	32	15.60	0	0.00	15.55	32	59,152	0.05%
2018/09/07	5	16.35	0	0.00	16.30	5	60,179	0.01%
2018/09/06	15	16.82	6.1	16.90	16.90	8.9	65,175	0.01%
2018/08/31	1	17.20	0	0.00	17.35	1	69,151	0.00%
2018/08/29	0	0.00	5	17.45	17.55	-5	69,262	-0.01%
2018/08/28	0.5	17.45	1.2	17.53	17.50	-0.7	69,342	0.00%
2018/08/24	2	17.45	0	0.00	17.30	2	71,036	0.00%
2018/08/21	5	17.95	5	17.90	18.00	0	71,639	0.00%
2018/08/20	40	17.53	0	0.00	17.55	40	70,717	0.06%
2018/08/17	3	17.17	0	0.00	17.20	3	70,309	0.00%
2018/08/10	51	17.93	51	17.93	17.95	0	68,927	0.00%
2018/08/06	0	0.00	105	17.90	17.95	-105	67,843	-0.15%	大賣/鉅額交易
2018/08/03	3	17.55	3	17.65	17.70	0	67,199	0.00%
2018/08/02	0	0.00	25.1	17.28	17.30	-25.1	67,009	-0.04%
2018/08/01	10	17.33	0	0.00	17.40	10	66,916	0.01%
2018/07/31	0	0.00	1	17.35	17.55	-1	67,072	0.00%
2018/07/30	1	17.00	0	0.00	17.20	1	65,889	0.00%
2018/07/27	3	17.30	13	17.46	17.30	-10	65,851	-0.02%
2018/07/26	142	17.32	23.1	17.36	17.50	118.9	66,639	0.18%	大買/鉅額交易
2018/07/25	0	0.00	12	18.22	18.20	-12	64,381	-0.02%
2018/07/24	6	18.02	1	18.05	18.20	5	64,159	0.01%
2018/07/23	5	18.25	9	18.29	18.25	-4	64,260	-0.01%
2018/07/20	2	17.85	3	17.85	17.85	-1	63,326	0.00%
2018/07/19	3	17.75	0	0.00	17.60	3	62,664	0.00%
2018/07/13	4	17.44	0	0.00	17.40	4	61,942	0.01%
2018/07/12	0	0.00	10	17.40	17.45	-10	61,850	-0.02%
2018/07/10	1	17.00	0	0.00	17.00	1	60,529	0.00%
2018/07/05	1	17.95	2	17.85	17.95	-1	59,016	0.00%
2018/07/04	4	18.20	0	0.00	17.95	4	58,757	0.01%
2018/07/03	0	0.00	3	17.95	17.95	-3	57,422	-0.01%
2018/07/02	13	18.16	3	18.15	18.20	10	56,258	0.02%
2018/06/28	3	17.07	10	17.25	16.95	-7	53,852	-0.01%
2018/06/25	1	17.45	9	17.72	17.80	-8	52,739	-0.02%
2018/06/22	1	17.55	22	17.47	17.80	-21	53,187	-0.04%
2018/06/21	2	17.78	0	0.00	17.65	2	52,681	0.00%
2018/06/20	2	18.00	3	18.10	18.05	-1	52,687	0.00%
2018/06/19	21	18.30	0	0.00	18.20	21	51,601	0.04%
2018/06/15	12	18.20	0	0.00	18.65	12	50,388	0.02%
2018/06/14	4	18.24	14	18.29	18.10	-10	49,150	-0.02%
2018/06/13	33	18.32	37.8	18.17	18.50	-4.8	46,575	-0.01%
2018/06/12	5	16.85	5	16.85	16.85	0	41,408	0.00%
2018/06/11	1	16.80	9	16.67	16.80	-8	38,897	-0.02%
2018/06/07	0	0.00	13	16.44	16.60	-13	37,927	-0.03%
2018/06/04	4	16.45	0.3	16.45	16.50	3.7	42,970	0.01%
2018/05/31	1	16.45	5	16.65	16.65	-4	42,565	-0.01%
2018/05/30	0	0.00	4	16.45	16.40	-4	41,259	-0.01%
2018/05/28	0	0.00	5	16.30	16.40	-5	40,719	-0.01%
2018/05/22	0	0.00	8	16.53	16.20	-8	40,735	-0.02%
2018/05/17	3	16.32	0	0.00	16.05	3	42,621	0.01%
2018/05/16	0	0.00	90	16.26	16.30	-90	42,780	-0.21%
2018/05/15	0	0.00	22	16.45	16.45	-22	43,123	-0.05%
2018/05/14	1	16.05	0	0.00	16.40	1	44,254	0.00%
2018/05/09	0	0.00	5	16.30	16.20	-5	44,941	-0.01%
2018/05/08	3	15.80	0	0.00	15.85	3	45,164	0.01%
2018/05/04	5	16.00	10	16.15	16.00	-5	45,609	-0.01%
2018/05/03	4	16.08	25	16.12	16.05	-21	46,055	-0.05%
2018/05/02	3	16.37	24	16.33	16.25	-21	47,853	-0.04%
2018/04/30	0	0.00	15	15.90	16.00	-15	47,249	-0.03%
2018/04/26	0	0.00	10	15.70	15.70	-10	48,783	-0.02%
2018/04/25	0	0.00	405	15.55	15.50	-405	48,010	-0.84%	大賣/鉅額交易
2018/04/24	0	0.00	400	15.55	15.35	-400	47,840	-0.84%	大賣/鉅額交易
2018/04/23	0	0.00	10	15.60	15.55	-10	47,317	-0.02%
2018/04/19	0	0.00	10.2	15.70	15.85	-10.2	47,214	-0.02%
2018/04/18	0	0.00	624	15.50	15.60	-624	47,094	-1.32%	大賣/鉅額交易
2018/04/17	0	0.00	200	15.40	15.35	-200	47,212	-0.42%	大賣/鉅額交易
2018/04/16	5	15.45	220	15.40	15.35	-215	47,549	-0.45%	大賣/鉅額交易
2018/04/13	80	15.50	0	0.00	15.40	80	47,719	0.17%
2018/04/11	10	15.45	20	15.40	15.40	-10	48,436	-0.02%
2018/04/03	5	15.40	0	0.00	15.40	5	48,246	0.01%
2018/04/02	0	0.00	3	15.60	15.45	-3	48,379	-0.01%
2018/03/31	5	15.60	23	15.55	15.50	-18	48,238	-0.04%
2018/03/30	105	15.30	125	15.40	15.40	-20	48,214	-0.04%	大買/大賣/
2018/03/27	0	0.00	20	15.58	15.55	-20	47,941	-0.04%
2018/03/23	0	15.10	0	0.00	15.20	0	47,382	0.00%
2018/03/22	0	0.00	6	15.22	15.25	-6	46,899	-0.01%
2018/03/21	10	15.20	0	0.00	15.20	10	46,908	0.02%
2018/03/20	7	15.15	2	15.15	15.20	5	47,238	0.01%
2018/03/19	0	0.00	5	15.20	15.25	-5	47,551	-0.01%
2018/03/15	3	15.07	1	15.15	15.10	2	46,920	0.00%
2018/03/14	5	15.15	0	0.00	15.10	5	47,026	0.01%
2018/03/13	8	15.21	81	15.15	15.25	-73	47,142	-0.15%
2018/03/12	13	15.31	15	15.30	15.25	-2	47,420	0.00%
2018/03/09	188	15.27	92	15.22	15.10	96	47,438	0.20%	大買/
2018/03/08	12	14.91	67.4	15.32	15.45	-55.4	44,986	-0.12%
2018/03/07	6	14.15	0	0.00	14.05	6	42,274	0.01%
2018/03/06	39	14.10	1	14.15	14.15	38	42,517	0.09%
2018/03/05	4	13.98	0	0.00	13.90	4	43,161	0.01%
2018/03/01	5	14.00	0	0.00	14.00	5	43,342	0.01%
2018/02/27	0	0.00	1	14.20	14.15	-1	43,319	0.00%
2018/02/26	0	0.00	13	14.20	14.10	-13	43,333	-0.03%
2018/02/23	0	0.00	5	14.15	14.15	-5	43,532	-0.01%
2018/02/22	0	0.00	5	14.00	13.95	-5	44,258	-0.01%
2018/02/21	23	14.01	5	14.05	14.10	18	45,318	0.04%
2018/02/12	10	13.90	0	0.00	13.85	10	45,211	0.02%
2018/02/09	0	0.00	0.2	14.05	14.05	-0.2	44,669	0.00%
2018/02/08	12	14.19	4	14.15	14.15	8	43,708	0.02%
2018/02/07	1	14.20	4	14.20	14.20	-3	43,641	-0.01%
2018/02/06	11	14.00	16.6	13.79	13.95	-5.6	43,281	-0.01%
2018/02/05	0	0.00	1	14.30	14.40	-1	41,960	0.00%
2018/02/02	0	0.00	14	14.51	14.55	-14	41,965	-0.03%
2018/02/01	1	14.45	0	0.00	14.40	1	42,587	0.00%
2018/01/31	5	14.26	30	14.20	14.25	-25	42,179	-0.06%
2018/01/29	12	14.72	31	14.66	14.55	-19	41,629	-0.05%
2018/01/26	20	14.50	0	0.00	14.60	20	40,979	0.05%
2018/01/25	11.5	14.86	12	14.88	14.50	-0.5	39,992	0.00%
2018/01/24	22	14.38	0	0.00	14.40	22	37,730	0.06%
2018/01/23	258	14.20	209	14.40	14.60	49	37,511	0.13%	大買/大賣/
2018/01/22	22	14.04	0	0.00	14.00	22	35,844	0.06%
2018/01/19	62	14.17	50	14.20	14.20	12	35,161	0.03%
2018/01/18	1	14.30	0	0.00	14.30	1	36,045	0.00%
2018/01/12	1	14.15	0	0.00	14.20	1	36,062	0.00%
2018/01/11	2	14.15	0	0.00	14.00	2	36,075	0.01%
2018/01/10	24	14.25	0	0.00	14.20	24	35,791	0.07%
2018/01/09	0	0.00	10.7	14.70	14.75	-10.7	35,292	-0.03%
2018/01/08	3	14.70	0	0.00	14.70	3	35,563	0.01%
2018/01/05	1	14.45	2	14.40	14.55	-1	35,936	0.00%
2018/01/04	1	14.30	2	14.35	14.35	-1	36,003	0.00%
2018/01/03	35	14.40	35.9	14.40	14.40	-0.9	36,672	0.00%