聯電 (2303)-第一金-豐原券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯電 (2303)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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	7	49.94	10	50.10	49.80	-3	73,602	0.00%
2024/04/25	14.1	49.26	7	49.49	49.50	7.1	74,032	0.01%
2024/04/24	3	49.42	11.7	49.66	50.20	-8.7	74,458	-0.01%
2024/04/23	86.4	48.86	2	48.85	48.70	84.4	76,035	0.11%
2024/04/22	63.1	48.76	9	48.63	48.90	54.1	76,048	0.07%
2024/04/19	62.6	49.08	12.7	49.20	49.10	49.9	75,161	0.07%
2024/04/18	20	50.11	81	50.11	50.20	-61	73,577	-0.08%
2024/04/17	6.2	50.32	0	0.00	50.30	6.2	73,397	0.01%
2024/04/16	90.4	50.54	20.5	50.81	50.10	70	73,238	0.10%
2024/04/15	23	51.65	3	51.47	51.60	20	72,653	0.03%
2024/04/12	5	52.66	2	52.75	52.70	3	72,756	0.00%
2024/04/11	13	52.45	0	0.00	52.50	13	73,387	0.02%
2024/04/10	21	53.05	134.5	53.26	53.20	-113.5	73,396	-0.15%	大賣/鉅額交易
2024/04/09	6.2	52.35	63	52.21	52.40	-56.8	72,946	-0.08%
2024/04/08	6	51.77	1.1	51.90	52.10	4.9	73,006	0.01%
2024/04/03	5.5	51.81	1	51.80	51.60	4.5	73,239	0.01%
2024/04/02	1	52.40	10	52.17	52.10	-9	75,117	-0.01%
2024/04/01	12	51.94	2	51.80	51.70	10	77,903	0.01%
2024/03/29	18.2	51.53	133.2	52.62	52.20	-115	77,954	-0.15%	大賣/鉅額交易
2024/03/28	6	51.68	42	51.68	52.00	-36	76,207	-0.05%
2024/03/27	27.5	51.40	2.1	51.41	51.50	25.4	75,431	0.03%
2024/03/26	39.4	51.09	27	51.23	51.70	12.4	75,505	0.02%
2024/03/25	19.8	51.64	1	51.60	51.80	18.8	75,097	0.03%
2024/03/22	122	52.15	14.5	52.78	52.40	107.5	74,879	0.14%	大買/鉅額交易
2024/03/21	60	53.37	56	53.16	53.30	4	74,276	0.01%
2024/03/20	124.1	53.61	77	53.62	52.90	47.1	74,520	0.06%	大買/
2024/03/19	68.5	52.70	54.3	52.78	53.00	14.3	73,230	0.02%
2024/03/18	45.5	51.23	4	51.85	51.80	41.5	71,714	0.06%
2024/03/15	55.1	51.96	28	51.93	51.90	27.1	71,369	0.04%
2024/03/14	16	52.32	29	52.47	52.60	-13	70,423	-0.02%
2024/03/13	14.1	52.58	39.2	52.83	53.00	-25.1	69,729	-0.04%
2024/03/12	37	52.09	49.3	52.10	52.50	-12.3	68,243	-0.02%
2024/03/11	54.2	51.37	39.6	51.22	51.60	14.6	67,427	0.02%
2024/03/08	73.1	51.94	249.5	51.99	51.90	-176.4	66,698	-0.26%	大賣/鉅額交易
2024/03/07	65	49.92	131.1	49.83	50.20	-66.1	62,693	-0.11%	大賣/
2024/03/06	14.1	48.90	10.1	48.85	49.20	4.1	61,659	0.01%
2024/03/05	11.2	48.71	2	48.73	48.75	9.2	62,278	0.01%
2024/03/04	4	48.79	12.4	48.80	48.85	-8.4	62,581	-0.01%
2024/03/01	18.8	48.56	6	48.77	48.30	12.8	63,049	0.02%
2024/02/29	12	48.41	1	48.75	48.85	11	63,443	0.02%
2024/02/27	6.2	48.40	12	48.27	48.15	-5.8	63,773	-0.01%
2024/02/26	21.4	48.02	5	48.02	48.00	16.4	64,159	0.03%
2024/02/23	12.1	48.39	6	48.60	48.15	6.1	64,491	0.01%
2024/02/22	8.2	48.51	6	48.62	48.60	2.2	64,698	0.00%
2024/02/21	47	48.65	4	48.80	48.50	43	65,535	0.07%
2024/02/20	1.4	49.41	13	49.35	49.25	-11.6	66,158	-0.02%
2024/02/19	3.1	48.87	4	48.93	49.15	-1	66,110	0.00%
2024/02/16	12	48.96	26.2	48.95	48.85	-14.2	66,859	-0.02%
2024/02/15	17.1	48.89	10	49.03	49.20	7.1	66,927	0.01%
2024/02/05	18.7	48.11	5.3	48.13	48.10	13.4	66,721	0.02%
2024/02/02	17.3	48.67	2	48.53	48.55	15.3	66,104	0.02%
2024/02/01	12.2	48.53	2	48.73	49.05	10.2	65,646	0.02%
2024/01/31	25.7	49.14	3	49.08	49.00	22.7	65,526	0.03%
2024/01/30	24.4	49.68	4.4	49.80	49.60	20	65,156	0.03%
2024/01/29	27.4	49.55	2	49.65	49.45	25.4	65,518	0.04%
2024/01/26	121.8	50.30	20	50.10	49.80	101.8	65,879	0.15%	大買/鉅額交易
2024/01/25	12.2	51.82	104	51.54	52.30	-91.9	63,715	-0.14%	大賣/
2024/01/24	0	0.00	11	50.61	50.60	-11	61,359	-0.02%
2024/01/23	1	50.40	6.3	50.32	50.20	-5.3	61,082	-0.01%
2024/01/22	7.3	50.00	48.2	49.99	50.30	-40.9	60,811	-0.07%
2024/01/19	7.7	48.87	60.7	49.63	49.20	-53	60,302	-0.09%
2024/01/18	31.2	48.08	7	47.85	48.10	24.2	60,777	0.04%
2024/01/17	87.3	49.05	1	49.40	48.60	86.3	60,163	0.14%
2024/01/16	2	50.50	1	50.70	50.80	1	58,994	0.00%
2024/01/15	14	50.22	48.3	50.44	50.80	-34.3	58,940	-0.06%
2024/01/12	6.1	49.93	1	50.00	50.10	5.1	60,049	0.01%
2024/01/11	2	50.10	13	50.19	50.10	-11	61,243	-0.02%
2024/01/10	27	50.20	5	50.30	50.10	22	62,939	0.03%
2024/01/09	5	50.36	0	0.00	50.10	5	64,030	0.01%
2024/01/08	9	50.24	2	50.10	50.50	7	64,221	0.01%
2024/01/05	16.1	51.14	18	51.75	50.80	-1.9	63,859	0.00%
2024/01/04	9	50.41	6	50.38	50.80	3	63,260	0.00%
2024/01/03	56.8	50.76	13	50.68	50.60	43.8	63,649	0.07%
2024/01/02	58.3	51.79	30	52.00	51.90	28.3	62,678	0.05%
2023/12/29	3.3	52.48	137	52.37	52.60	-133.7	62,364	-0.21%	大賣/鉅額交易
2023/12/28	28.5	53.96	105	53.83	52.50	-76.5	62,473	-0.12%	大賣/
2023/12/27	21.1	53.36	229.4	52.81	53.50	-208.3	60,284	-0.35%	大賣/鉅額交易
2023/12/26	14	50.76	9.1	50.80	50.80	4.9	57,039	0.01%
2023/12/25	21	50.10	0.4	49.85	50.20	20.6	56,588	0.04%
2023/12/22	2	49.58	64.2	49.74	50.00	-62.2	56,655	-0.11%
2023/12/21	4	49.11	22	49.07	49.40	-18	56,926	-0.03%
2023/12/20	3	49.80	0	0.00	49.85	3	56,582	0.01%
2023/12/19	9	49.83	0.1	49.70	50.00	8.9	56,166	0.02%
2023/12/18	9.1	49.96	2	50.08	50.60	7.1	55,779	0.01%
2023/12/15	4.4	50.84	5.1	50.68	50.70	-0.7	55,304	0.00%
2023/12/14	146	50.40	26.2	50.27	50.40	119.8	54,273	0.22%	大買/鉅額交易
2023/12/13	2	49.70	13	49.82	50.20	-11	54,124	-0.02%
2023/12/12	7.1	49.58	4.9	49.59	49.90	2.2	54,014	0.00%
2023/12/11	4.8	48.98	2.2	49.13	49.05	2.6	53,655	0.00%
2023/12/08	9.1	48.76	0.3	48.78	48.55	8.8	53,900	0.02%
2023/12/07	39	48.90	6	48.35	48.45	33	53,944	0.06%
2023/12/06	5.3	49.05	0	0.00	48.90	5.3	53,771	0.01%
2023/12/05	11	49.34	0	0.00	49.20	11	53,612	0.02%
2023/12/04	8	50.03	4.7	50.10	50.20	3.4	53,277	0.01%
2023/12/01	3.3	49.30	59	49.41	49.70	-55.8	53,189	-0.10%
2023/11/30	2.1	49.46	2	49.70	48.90	0.1	52,849	0.00%
2023/11/29	14.4	49.50	8	49.65	49.20	6.4	51,770	0.01%
2023/11/28	36.1	49.18	30	49.40	49.05	6.1	51,238	0.01%
2023/11/27	20	49.83	4	50.26	49.50	16	50,966	0.03%
2023/11/24	35	50.59	10.2	50.68	50.30	24.8	50,546	0.05%
2023/11/22	14.1	49.40	36	50.14	50.00	-21.9	50,133	-0.04%
2023/11/21	15.3	50.20	10.1	50.25	50.30	5.2	49,710	0.01%
2023/11/20	43.1	50.35	29.2	50.43	50.30	13.9	49,228	0.03%
2023/11/17	8	49.81	28.9	49.63	49.75	-20.9	48,277	-0.04%
2023/11/16	5	48.66	1	48.90	48.80	4	46,914	0.01%
2023/11/15	5.2	48.93	14	49.22	49.10	-8.8	46,783	-0.02%
2023/11/14	12	48.64	0	0.00	48.55	12	46,177	0.03%
2023/11/13	3.1	49.06	11.2	49.42	48.95	-8.1	46,405	-0.02%
2023/11/10	8	48.23	3	48.50	48.55	5	46,824	0.01%
2023/11/09	11	48.25	5.2	48.33	48.60	5.8	46,765	0.01%
2023/11/08	16.2	48.98	4	49.45	48.50	12.2	46,739	0.03%
2023/11/07	3	49.03	21.1	49.00	49.40	-18.1	46,051	-0.04%
2023/11/06	2.1	49.60	38.7	49.55	49.40	-36.6	46,152	-0.08%
2023/11/03	8	48.99	60	49.06	49.40	-52	45,578	-0.11%
2023/11/02	12	48.10	34.1	47.94	48.25	-22.1	45,131	-0.05%
2023/11/01	8	47.01	18.2	46.86	47.00	-10.2	44,734	-0.02%
2023/10/31	21.2	46.24	33.2	46.35	46.20	-12	44,740	-0.03%
2023/10/30	21.2	46.40	16.1	46.32	46.40	5.1	44,581	0.01%
2023/10/27	1.1	46.63	11	46.68	46.60	-9.9	44,409	-0.02%
2023/10/26	71.8	46.95	4	46.93	46.80	67.8	44,583	0.15%
2023/10/25	21	48.46	26.2	48.76	49.05	-5.2	43,762	-0.01%
2023/10/24	77.1	47.75	3.6	48.20	48.30	73.6	43,877	0.17%
2023/10/23	19.1	48.83	27	48.70	48.60	-7.9	43,335	-0.02%
2023/10/20	18.1	49.14	19.2	49.06	48.70	-1.1	43,167	0.00%
2023/10/19	50	49.20	65.3	49.03	49.30	-15.3	42,417	-0.04%
2023/10/18	27.6	48.65	82	48.77	48.45	-54.4	42,333	-0.13%
2023/10/17	29	47.91	124.1	47.90	48.20	-95.1	41,632	-0.23%	大賣/
2023/10/16	2	46.18	21.4	47.26	47.15	-19.4	40,684	-0.05%
2023/10/13	19	46.79	38	46.98	47.00	-19	40,088	-0.05%
2023/10/12	2.1	46.76	41.1	46.80	47.00	-39	40,182	-0.10%
2023/10/11	5.1	46.37	18.2	46.39	46.90	-13.2	40,418	-0.03%
2023/10/06	12	45.24	12	45.23	45.20	0	39,960	0.00%
2023/10/05	6	45.18	9	44.98	45.15	-3	40,703	-0.01%
2023/10/04	8.6	44.16	4	44.08	44.10	4.6	40,473	0.01%
2023/10/03	4.1	45.71	1	45.25	45.25	3.1	40,118	0.01%
2023/10/02	1	45.55	4.2	45.76	45.75	-3.2	40,401	-0.01%
2023/09/28	3	45.18	2	45.03	45.20	1	40,655	0.00%
2023/09/27	7.4	44.36	2	44.60	44.40	5.4	40,657	0.01%
2023/09/26	44.1	44.88	0	0.00	44.75	44.1	40,522	0.11%
2023/09/25	6.1	45.62	3	45.95	45.65	3.1	40,565	0.01%
2023/09/22	6.7	45.22	0	0.00	45.35	6.7	40,713	0.02%
2023/09/21	7	45.60	0	0.00	45.65	7	41,037	0.02%
2023/09/20	33.1	46.04	6	45.90	45.90	27.1	41,077	0.07%
2023/09/19	0	0.00	40	46.21	46.20	-40	42,706	-0.09%
2023/09/18	105.1	46.83	4	47.20	46.50	101.1	43,828	0.23%	大買/鉅額交易
2023/09/15	10	47.31	23	47.11	47.60	-13	44,489	-0.03%
2023/09/14	2	47.35	3.8	47.35	47.35	-1.8	44,912	0.00%
2023/09/13	20	47.25	121.1	47.08	47.10	-101.1	45,178	-0.22%	大賣/鉅額交易
2023/09/12	8	46.69	12	46.70	46.80	-4	45,848	-0.01%
2023/09/11	1	46.00	1	45.95	46.05	0	46,517	0.00%
2023/09/08	3.2	45.73	7	45.54	45.70	-3.8	46,937	-0.01%
2023/09/07	21.3	45.81	6.9	46.03	45.75	14.4	47,520	0.03%
2023/09/06	2.1	46.55	14	46.67	46.70	-12	47,631	-0.03%
2023/09/05	2	46.40	8	46.32	46.55	-6	47,864	-0.01%
2023/09/04	22	45.90	0.8	45.85	46.00	21.2	47,972	0.04%
2023/09/01	17.1	45.98	28	46.00	45.95	-11	48,286	-0.02%
2023/08/31	34	46.17	22	46.10	45.50	12	48,367	0.02%
2023/08/30	16	46.13	20.5	46.13	46.40	-4.5	47,763	-0.01%
2023/08/29	19	45.33	13	45.23	45.30	6	47,760	0.01%
2023/08/28	46	45.49	45	45.94	44.80	1	48,065	0.00%
2023/08/25	21	43.67	0	0.00	43.50	21	48,382	0.04%
2023/08/24	9.3	44.28	2	44.13	44.35	7.3	48,687	0.01%
2023/08/23	1.1	43.41	2	43.40	43.40	-0.9	49,413	0.00%
2023/08/22	1.2	43.61	0	0.00	43.60	1.2	50,899	0.00%
2023/08/21	1	43.55	0	0.00	43.65	1	51,292	0.00%
2023/08/18	4.1	44.05	3	43.88	43.80	1.1	51,363	0.00%
2023/08/17	11.3	43.08	8	43.31	43.60	3.3	51,423	0.01%
2023/08/16	64.4	43.99	40	43.65	43.75	24.4	51,756	0.05%
2023/08/15	0	45.30	1	45.50	45.45	-1	51,372	0.00%
2023/08/14	5	44.96	0	0.00	45.00	5	51,747	0.01%
2023/08/11	5	45.48	2	45.50	45.35	3	51,960	0.01%
2023/08/10	9.3	45.18	0.2	45.30	45.15	9.1	52,309	0.02%
2023/08/09	10.1	45.63	8	45.41	45.60	2.1	52,419	0.00%
2023/08/08	13.8	45.72	0	46.05	45.55	13.8	52,596	0.03%
2023/08/04	2.1	46.41	16	46.44	46.50	-13.9	52,100	-0.03%
2023/08/02	4.1	46.61	10	46.98	46.65	-5.9	51,910	-0.01%
2023/08/01	1.1	47.00	6	46.95	47.00	-5	51,793	-0.01%
2023/07/31	4.3	46.75	0	0.00	47.00	4.3	51,742	0.01%
2023/07/28	12.2	47.05	10.1	47.07	47.05	2.1	51,299	0.00%
2023/07/27	8.1	46.30	21	45.79	46.15	-12.9	50,951	-0.03%
2023/07/26	15.5	45.47	4	45.66	45.10	11.5	50,457	0.02%
2023/07/25	6.8	45.63	12	45.61	45.65	-5.2	50,792	-0.01%
2023/07/24	35.7	45.04	30	45.19	45.05	5.7	51,237	0.01%
2023/07/21	36.5	45.03	4.1	45.02	45.20	32.4	51,512	0.06%
2023/07/20	57.3	46.30	3.6	46.33	46.10	53.7	50,891	0.11%
2023/07/19	30.5	47.77	3	47.77	47.50	27.5	50,217	0.05%
2023/07/18	22.1	48.30	7	48.46	48.20	15.1	50,068	0.03%
2023/07/17	6.1	48.00	5	48.11	48.45	1.1	50,269	0.00%
2023/07/14	4	48.34	3	48.44	48.25	1	50,198	0.00%
2023/07/13	18.4	47.77	2	47.68	47.50	16.4	49,948	0.03%
2023/07/12	6.5	47.75	7	47.61	47.75	-0.5	49,589	0.00%
2023/07/11	11.2	48.32	3.1	48.37	48.50	8.1	49,285	0.02%
2023/07/10	8.3	48.29	0	48.65	48.10	8.3	49,409	0.02%
2023/07/07	4.3	48.21	4	48.50	48.35	0.3	49,440	0.00%
2023/07/06	24.3	48.35	2	48.05	48.15	22.3	49,485	0.05%
2023/07/05	10.2	48.49	3	48.47	48.35	7.2	49,102	0.01%
2023/07/04	27.1	48.52	1.5	48.65	48.80	25.6	48,930	0.05%
2023/07/03	40.1	48.43	2	48.68	48.25	38.1	48,882	0.08%
2023/06/30	38.1	48.39	3	48.13	48.50	35.1	48,650	0.07%
2023/06/29	17.4	48.73	33	48.94	48.50	-15.6	48,579	-0.03%
2023/06/28	18.1	49.34	2	49.35	49.10	16.1	48,786	0.03%
2023/06/27	54.5	49.44	3	49.60	49.05	51.5	49,055	0.10%
2023/06/26	104	53.49	6.5	53.37	53.30	97.5	47,546	0.21%	大買/
2023/06/21	28	53.70	5	53.16	53.90	23	46,775	0.05%
2023/06/20	2	53.70	10	53.81	53.70	-8	46,307	-0.02%
2023/06/19	23.1	54.00	7	53.86	53.80	16.1	46,071	0.03%
2023/06/16	8.1	53.98	11.5	54.00	54.50	-3.4	46,110	-0.01%
2023/06/15	14.2	54.19	49.4	54.24	54.50	-35.2	45,776	-0.08%
2023/06/14	29	53.38	104.3	53.41	53.50	-75.3	46,053	-0.16%	大賣/
2023/06/13	9	53.13	29.1	53.16	53.20	-20.1	45,842	-0.04%
2023/06/12	0	0.00	14.2	52.35	52.60	-14.2	45,704	-0.03%
2023/06/09	20.1	51.90	8.1	52.15	52.30	11.9	46,070	0.03%
2023/06/08	3.2	51.56	10.1	51.55	51.50	-6.9	46,038	-0.01%
2023/06/07	6.1	51.23	18	51.13	51.30	-11.9	46,155	-0.03%
2023/06/06	7	50.51	0.2	50.60	50.50	6.8	47,160	0.01%
2023/06/05	2.1	50.91	2	51.00	50.90	0.1	47,397	0.00%
2023/06/02	4	51.25	4	51.23	51.40	0	47,651	0.00%
2023/06/01	11.2	50.55	9	50.84	50.80	2.2	47,768	0.00%
2023/05/31	1	51.10	5	51.54	51.80	-4	47,455	-0.01%
2023/05/30	4	51.53	40.6	51.60	51.60	-36.6	46,410	-0.08%
2023/05/29	49.6	51.46	30.1	51.83	51.20	19.5	47,045	0.04%
2023/05/26	25.1	50.06	59.1	50.02	50.40	-34	46,757	-0.07%
2023/05/25	12.1	49.26	0	0.00	48.90	12.1	45,807	0.03%
2023/05/24	10	49.05	4	48.96	49.15	6	45,945	0.01%
2023/05/23	23.3	48.93	17	48.94	48.90	6.3	45,974	0.01%
2023/05/22	58.3	48.88	3	48.80	48.90	55.3	46,090	0.12%
2023/05/19	4	50.01	4.1	50.08	50.00	-0.1	45,463	0.00%
2023/05/18	10.1	50.07	36	49.96	50.20	-25.9	45,500	-0.06%
2023/05/17	25	49.01	61	48.96	49.25	-36	45,719	-0.08%
2023/05/16	53	48.72	41	48.68	48.80	12	45,591	0.03%
2023/05/15	45.7	48.21	4	48.46	48.10	41.7	45,954	0.09%
2023/05/12	3	49.35	1	49.65	48.70	2	46,241	0.00%
2023/05/11	3	49.35	1	49.65	49.20	2	46,538	0.00%
2023/05/10	2.5	49.40	13	49.68	49.45	-10.6	47,649	-0.02%
2023/05/09	6.1	49.87	58	49.77	49.95	-51.9	48,103	-0.11%
2023/05/08	28.1	50.14	5	50.32	50.00	23.1	48,795	0.05%
2023/05/05	10	49.69	5	49.77	49.60	5	49,380	0.01%
2023/05/04	3	49.58	0.5	49.70	49.65	2.5	50,924	0.00%
2023/05/03	8.5	49.69	3	49.85	49.95	5.5	52,390	0.01%
2023/05/02	6	49.95	19.1	49.65	49.85	-13.1	54,196	-0.02%
2023/04/28	40.2	49.46	41	49.43	49.10	-0.8	58,002	0.00%
2023/04/27	18.3	48.78	11	48.89	48.85	7.3	59,081	0.01%
2023/04/26	20.3	48.13	11	48.17	48.40	9.3	59,163	0.02%
2023/04/25	16.3	48.69	14.1	48.76	48.50	2.2	59,177	0.00%
2023/04/24	15.5	49.66	7	49.76	49.60	8.5	59,153	0.01%
2023/04/21	10.1	50.28	7.6	51.06	50.10	2.4	59,515	0.00%
2023/04/20	18.3	50.77	5	50.76	50.70	13.3	60,371	0.02%
2023/04/19	7.5	51.31	4	51.65	51.20	3.5	61,721	0.01%
2023/04/18	5	52.28	36	52.21	52.10	-31	61,911	-0.05%
2023/04/17	15	51.76	10	51.62	52.00	5	61,725	0.01%
2023/04/14	26.2	51.47	0	0.00	51.30	26.2	61,602	0.04%
2023/04/13	5.4	51.63	19	51.84	51.60	-13.6	61,446	-0.02%
2023/04/12	14	51.93	12	51.98	52.10	2	61,319	0.00%
2023/04/11	6.5	51.56	19	51.72	51.60	-12.5	61,273	-0.02%
2023/04/10	0	52.20	5	52.14	52.10	-5	61,424	-0.01%
2023/04/07	5	52.48	0	0.00	52.40	5	61,520	0.01%
2023/04/06	1.2	52.70	4	52.90	52.80	-2.8	61,606	0.00%
2023/03/31	7.1	52.73	10	52.81	52.90	-2.9	61,721	0.00%
2023/03/30	10.2	52.13	3	52.10	52.10	7.2	61,947	0.01%
2023/03/29	12.5	51.52	11	51.63	51.50	1.5	62,236	0.00%
2023/03/28	4.5	52.31	2	52.30	52.20	2.5	62,542	0.00%
2023/03/27	6.6	52.38	5	52.60	53.00	1.6	63,106	0.00%
2023/03/24	9.2	52.88	45	53.10	53.10	-35.8	64,133	-0.06%
2023/03/23	5.3	52.68	2	53.00	53.30	3.3	64,055	0.01%
2023/03/22	0.2	53.30	53.8	53.30	53.50	-53.6	63,972	-0.08%
2023/03/21	11.3	52.84	2.5	52.72	52.80	8.8	64,010	0.01%
2023/03/20	46.3	53.01	14.1	53.13	53.20	32.3	63,684	0.05%
2023/03/17	19	52.75	20	53.00	53.20	-1	63,549	0.00%
2023/03/16	11	51.68	7	51.84	52.00	4	63,275	0.01%
2023/03/15	2.1	51.98	26	51.78	51.70	-23.9	63,887	-0.04%
2023/03/14	16.1	51.12	2	51.10	50.70	14.1	63,660	0.02%
2023/03/13	6	51.83	6	51.82	52.50	0	63,199	0.00%
2023/03/10	9	51.83	12.1	52.15	52.00	-3.1	63,256	0.00%
2023/03/09	14.1	52.78	6.1	53.00	52.50	8	63,730	0.01%
2023/03/08	3	51.96	11	51.54	52.10	-8	63,064	-0.01%
2023/03/07	5	51.60	18	51.46	51.60	-13	63,213	-0.02%
2023/03/06	13.1	51.94	19	51.93	51.90	-5.9	63,796	-0.01%
2023/03/03	33.2	51.45	29.2	51.32	51.30	4	63,470	0.01%
2023/03/02	16	50.91	16	50.96	50.70	0	63,498	0.00%
2023/03/01	42	51.19	15.3	50.73	51.30	26.7	63,593	0.04%
2023/02/24	12.6	50.20	6	50.22	49.95	6.6	63,125	0.01%
2023/02/23	10.1	50.14	17	50.45	50.20	-6.9	62,749	-0.01%
2023/02/22	8.3	49.51	2	49.60	49.55	6.3	62,829	0.01%
2023/02/21	14.8	50.65	2	50.30	50.60	12.8	63,543	0.02%
2023/02/20	8.3	50.36	24.2	50.58	50.50	-15.9	65,229	-0.02%
2023/02/17	1.4	49.95	22.1	49.91	50.00	-20.7	67,684	-0.03%
2023/02/16	11.4	49.83	23.1	50.36	50.10	-11.7	69,167	-0.02%
2023/02/15	3.4	50.11	94	49.96	49.90	-90.6	71,420	-0.13%
2023/02/14	7	50.40	40.3	50.32	50.40	-33.3	71,578	-0.05%
2023/02/13	27.2	49.83	13.5	49.72	49.75	13.7	72,621	0.02%
2023/02/10	12.1	50.76	9.2	50.71	50.80	2.9	72,705	0.00%
2023/02/09	14.6	50.78	17.1	50.60	50.50	-2.5	72,930	0.00%
2023/02/08	12.2	50.39	35.1	50.36	50.50	-22.9	72,529	-0.03%
2023/02/07	0.3	48.97	5	49.20	49.15	-4.7	71,599	-0.01%
2023/02/06	19.3	49.28	29.1	49.47	49.05	-9.9	71,350	-0.01%
2023/02/03	14.3	50.10	17	50.09	50.10	-2.7	70,869	0.00%
2023/02/02	16.4	50.27	64	50.22	50.40	-47.6	70,674	-0.07%
2023/02/01	29.2	49.31	94	49.40	49.25	-64.8	69,674	-0.09%
2023/01/31	42.3	48.80	86	48.56	48.80	-43.8	69,277	-0.06%
2023/01/30	11.1	48.22	105.7	48.18	48.80	-94.6	68,718	-0.14%	大賣/
2023/01/17	32	45.85	75.2	45.73	45.95	-43.2	65,912	-0.07%
2023/01/16	13	44.78	58	44.97	44.90	-45	65,567	-0.07%
2023/01/13	3.2	45.54	36.1	45.39	45.40	-33	65,969	-0.05%
2023/01/12	0	44.90	19.8	45.12	45.15	-19.8	66,748	-0.03%
2023/01/11	6	45.28	106	45.37	45.15	-100	66,958	-0.15%	大賣/
2023/01/10	18.1	44.72	54.5	44.84	45.00	-36.4	66,886	-0.05%
2023/01/09	29.2	43.81	160.3	43.90	44.50	-131.1	66,611	-0.20%	大賣/鉅額交易
2023/01/06	3	42.18	22	41.99	42.40	-19	66,566	-0.03%
2023/01/05	13	41.28	24	41.58	41.25	-11	66,827	-0.02%
2023/01/04	14.4	41.43	0.1	41.30	41.05	14.3	67,740	0.02%
2023/01/03	9	40.94	25	40.67	41.40	-16	68,970	-0.02%
2022/12/30	2	41.30	4	40.80	40.70	-2	69,173	0.00%
2022/12/29	9	40.89	16	40.86	40.75	-7	69,611	-0.01%
2022/12/28	28.4	41.05	4	41.00	40.80	24.4	70,633	0.03%
2022/12/27	36	42.03	4	42.11	41.85	32	71,055	0.05%
2022/12/26	3	41.83	12	41.91	41.90	-9	71,628	-0.01%
2022/12/23	16.1	41.93	10	41.91	41.95	6.1	72,605	0.01%
2022/12/22	7	42.87	13	42.85	42.85	-6	72,816	-0.01%
2022/12/21	12.3	42.08	4.1	42.05	42.00	8.2	73,160	0.01%
2022/12/20	14.5	42.20	1	42.75	41.85	13.5	72,984	0.02%
2022/12/19	65	43.25	2	42.95	42.95	63	72,774	0.09%
2022/12/16	11.4	43.35	13.3	43.50	44.30	-1.9	72,147	0.00%
2022/12/15	13	44.21	9	44.14	44.25	4	71,487	0.01%
2022/12/14	2.1	44.06	11	44.38	44.45	-8.9	71,689	-0.01%
2022/12/13	7	43.84	7	44.04	43.80	0	71,500	0.00%
2022/12/12	14	43.09	4	43.50	43.50	10	71,117	0.01%
2022/12/09	14	43.51	11	43.57	43.50	3	71,659	0.00%
2022/12/08	46.1	42.81	10	42.65	42.50	36.1	71,457	0.05%
2022/12/07	13	43.98	26	43.95	43.65	-13	71,083	-0.02%
2022/12/06	11	44.80	2.1	44.97	44.50	8.9	70,474	0.01%
2022/12/05	22	45.57	4	45.74	45.40	18	70,948	0.03%
2022/12/02	12	45.11	5.1	45.31	45.50	6.9	71,065	0.01%
2022/12/01	47.1	45.94	63	46.05	45.60	-15.9	71,111	-0.02%
2022/11/30	20	44.81	6	44.73	45.80	14	70,516	0.02%
2022/11/29	14	44.49	9.1	44.47	44.65	4.9	70,966	0.01%
2022/11/28	21.1	44.42	15.3	44.52	44.40	5.8	70,825	0.01%
2022/11/25	12	45.83	7.1	45.84	45.80	4.9	70,190	0.01%
2022/11/24	8	46.01	21	46.19	46.20	-13	70,411	-0.02%
2022/11/23	7.1	46.30	34.2	46.31	46.10	-27.1	70,364	-0.04%
2022/11/22	33.4	45.94	34.2	46.00	46.10	-0.8	70,899	0.00%
2022/11/21	11	45.75	13	45.82	45.65	-2	70,507	0.00%
2022/11/18	21.2	45.80	30.9	45.92	45.60	-9.7	70,432	-0.01%
2022/11/17	14.4	45.28	21.7	44.75	45.60	-7.3	69,792	-0.01%
2022/11/16	34	45.67	31	45.82	45.25	3	69,233	0.00%
2022/11/15	27	46.32	111	46.20	46.60	-84	67,956	-0.12%	大賣/
2022/11/14	21.2	44.65	30.7	44.67	44.90	-9.6	65,288	-0.01%
2022/11/11	40.3	44.38	74.6	44.31	44.00	-34.3	63,764	-0.05%
2022/11/10	10	41.50	22.2	41.30	41.65	-12.2	61,345	-0.02%
2022/11/09	13.1	41.05	42.1	41.11	41.45	-29	61,188	-0.05%
2022/11/08	6.1	40.14	7	40.26	40.15	-0.9	60,949	0.00%
2022/11/07	4	40.03	17	40.03	40.05	-13	61,076	-0.02%
2022/11/04	6	38.86	8	38.86	38.90	-2	61,185	0.00%
2022/11/03	3	38.95	2.1	39.00	39.00	0.9	61,675	0.00%
2022/11/02	6	39.30	5	39.32	39.35	1	62,032	0.00%
2022/11/01	4	39.10	2	38.98	39.05	2	62,539	0.00%
2022/10/31	4.3	39.03	6.1	39.14	39.10	-1.8	64,566	0.00%
2022/10/28	5	38.43	6	38.38	38.30	-1	64,934	0.00%
2022/10/27	5.1	38.62	26	38.75	39.25	-20.9	64,783	-0.03%
2022/10/26	31.1	38.73	43	39.01	38.10	-11.9	64,467	-0.02%
2022/10/25	42.2	39.84	54	39.89	39.45	-11.8	63,463	-0.02%
2022/10/24	46	39.99	22	40.28	39.40	24	63,758	0.04%
2022/10/21	21	39.37	54.5	39.39	39.05	-33.5	64,517	-0.05%
2022/10/20	17	38.71	23	38.55	39.50	-6	64,802	-0.01%
2022/10/19	17	38.39	19.1	38.45	38.20	-2.1	65,570	0.00%
2022/10/18	9	38.32	4.2	38.40	38.25	4.8	66,109	0.01%
2022/10/17	17.1	37.34	44	37.49	37.75	-26.9	66,884	-0.04%
2022/10/14	45	38.46	27	38.42	38.70	18	67,924	0.03%
2022/10/13	9.1	36.40	23.5	36.85	36.40	-14.4	67,231	-0.02%
2022/10/12	16.3	36.24	3	36.52	36.70	13.3	66,889	0.02%
2022/10/11	21	35.60	164	35.48	35.40	-143	67,061	-0.21%	大賣/鉅額交易
2022/10/07	42	38.19	16	38.24	38.05	26	66,992	0.04%
2022/10/06	41	38.69	42.7	38.71	38.95	-1.7	67,981	0.00%
2022/10/05	128	38.73	53.1	38.58	38.30	74.9	68,905	0.11%	大買/
2022/10/04	20	37.23	36	37.30	37.70	-16	69,360	-0.02%
2022/10/03	45.4	35.48	4.2	35.51	35.35	41.2	69,391	0.06%
2022/09/30	42	35.42	15	35.55	35.75	27	70,286	0.04%
2022/09/29	16.6	36.91	1	37.15	36.55	15.6	71,755	0.02%
2022/09/28	29.2	36.89	10.2	36.90	36.20	19	72,673	0.03%
2022/09/27	6.2	37.18	7.2	37.06	37.30	-1.1	72,864	0.00%
2022/09/26	12.1	37.20	10	37.31	36.85	2.1	73,987	0.00%
2022/09/23	31.7	38.56	8.1	38.61	38.30	23.6	75,116	0.03%
2022/09/22	9	38.82	1	38.60	38.75	8	76,345	0.01%
2022/09/21	28	39.53	36.5	39.74	39.60	-8.5	76,558	-0.01%
2022/09/20	12.6	40.18	9	40.08	40.15	3.6	76,660	0.00%
2022/09/19	0	0.00	12	39.91	39.95	-12	77,520	-0.02%
2022/09/16	6	40.13	6	39.95	39.95	0	78,625	0.00%
2022/09/15	3	40.37	6	40.57	40.40	-3	81,067	0.00%
2022/09/14	6.2	39.80	1	39.75	40.15	5.2	83,675	0.01%
2022/09/13	4	40.66	29	40.70	40.75	-25	84,943	-0.03%
2022/09/12	10.1	40.45	28	40.33	40.15	-18	86,336	-0.02%
2022/09/08	42.1	39.33	7	39.48	39.30	35.1	87,719	0.04%
2022/09/07	57.1	39.56	32	39.21	39.20	25.1	88,067	0.03%
2022/09/06	8	39.86	4	39.94	39.95	4	88,113	0.00%
2022/09/05	52.1	39.83	5	39.63	39.80	47.1	88,579	0.05%
2022/09/02	3	40.60	23	40.50	40.50	-20	88,449	-0.02%
2022/09/01	9	40.39	16	40.45	40.45	-7	88,335	-0.01%
2022/08/31	24	40.79	29	40.94	41.10	-5	88,321	-0.01%
2022/08/30	9	40.40	4	40.63	40.40	5	88,719	0.01%
2022/08/29	58.5	39.79	25	39.94	39.95	33.5	89,126	0.04%
2022/08/26	9	41.69	4	41.91	41.30	5	89,332	0.01%
2022/08/25	4	41.48	8	41.34	41.40	-4	89,453	0.00%
2022/08/24	24.1	41.14	3	40.92	40.90	21.1	89,728	0.02%
2022/08/23	46.7	40.91	30	40.88	40.80	16.7	90,635	0.02%
2022/08/22	16	41.98	3	41.87	41.85	13	90,560	0.01%
2022/08/19	13	42.97	7	42.92	43.00	6	90,409	0.01%
2022/08/18	7	42.26	4	42.23	42.50	3	90,486	0.00%
2022/08/17	6.1	42.87	4	42.88	42.85	2.1	90,822	0.00%
2022/08/16	12.1	43.09	30.5	43.05	43.05	-18.4	91,227	-0.02%
2022/08/15	17.2	43.33	24.1	43.34	43.50	-6.9	91,178	-0.01%
2022/08/12	9.1	42.30	45.2	42.25	42.35	-36.1	90,654	-0.04%
2022/08/11	30	41.65	75.3	41.68	41.70	-45.3	90,916	-0.05%
2022/08/10	48.1	40.28	35	40.35	40.30	13.1	91,136	0.01%
2022/08/09	13	40.65	10.3	41.01	41.05	2.8	91,634	0.00%
2022/08/08	19.2	41.39	43.1	41.42	41.05	-23.9	92,554	-0.03%
2022/08/05	62	41.82	143.7	41.88	42.15	-81.7	92,613	-0.09%	大賣/
2022/08/04	26.1	39.88	25	39.91	40.00	1.1	91,184	0.00%
2022/08/03	13	39.06	8	39.22	39.30	5	91,270	0.01%
2022/08/02	24	39.07	32	39.16	39.10	-8	91,943	-0.01%
2022/08/01	1	40.05	5	40.10	40.30	-4	91,812	0.00%
2022/07/29	14	39.94	44	39.91	40.15	-30	92,473	-0.03%
2022/07/28	85.2	39.57	57	39.25	38.80	28.2	92,385	0.03%
2022/07/27	45	39.05	24.2	39.08	39.45	20.8	90,963	0.02%
2022/07/26	112.4	38.65	36	38.76	38.60	76.4	90,552	0.08%	大買/
2022/07/25	43.6	40.66	19	40.75	40.50	24.6	90,980	0.03%
2022/07/22	30	42.50	44	42.42	42.45	-14	93,192	-0.02%
2022/07/21	32	42.18	45.5	41.75	42.80	-13.5	93,101	-0.01%
2022/07/20	38.1	40.76	55.1	40.83	40.75	-17	91,669	-0.02%
2022/07/19	8.1	39.88	4.2	39.96	39.90	3.9	92,241	0.00%
2022/07/18	26.1	39.86	45	39.95	40.00	-18.9	92,149	-0.02%
2022/07/15	20	38.99	27	39.06	38.95	-7	91,532	-0.01%
2022/07/14	46	38.38	40	38.44	38.80	6	91,037	0.01%
2022/07/13	56.1	38.20	100.1	38.38	38.05	-44	90,434	-0.05%
2022/07/12	78.1	37.13	24	37.26	36.75	54.1	89,725	0.06%
2022/07/11	39	38.75	5.1	38.91	38.60	33.9	89,168	0.04%
2022/07/08	45.2	40.15	98.2	39.85	39.70	-53	88,916	-0.06%
2022/07/07	60.1	39.19	66.2	39.09	39.85	-6.1	88,585	-0.01%
2022/07/06	60.2	37.94	36.1	37.83	37.15	24.1	88,243	0.03%
2022/07/05	28.3	38.89	16.1	38.75	38.90	12.2	89,430	0.01%
2022/07/04	24.3	37.86	16.3	38.05	38.15	8	89,550	0.01%
2022/07/01	41.3	39.05	30.2	38.89	38.05	11.1	89,547	0.01%
2022/06/30	121.7	39.63	92.5	39.47	39.15	29.2	89,460	0.03%	大買/
2022/06/29	39.1	40.97	8.1	41.12	40.90	31	88,865	0.03%
2022/06/28	21	42.26	4.1	42.63	41.85	16.9	88,530	0.02%
2022/06/27	33.1	42.82	119	42.79	42.90	-85.9	88,711	-0.10%	大賣/
2022/06/24	109.3	42.32	12	42.16	41.60	97.3	87,878	0.11%	大買/
2022/06/23	187.9	42.58	127	41.91	42.00	60.9	86,915	0.07%	大買/大賣/
2022/06/22	152.8	44.95	40.2	44.56	44.10	112.6	84,205	0.13%	大買/鉅額交易
2022/06/21	22.2	48.40	13	48.59	49.30	9.2	81,708	0.01%
2022/06/20	17.3	48.19	34.2	48.44	48.05	-16.9	80,592	-0.02%
2022/06/17	50.7	47.55	6	47.70	47.65	44.7	79,352	0.06%
2022/06/16	22.9	49.92	9.4	49.92	49.10	13.5	77,670	0.02%
2022/06/15	17.1	49.97	11	50.02	49.65	6.1	77,684	0.01%
2022/06/14	26.3	49.30	4	49.61	49.60	22.3	78,463	0.03%
2022/06/13	30.7	50.07	5	50.02	50.00	25.7	78,730	0.03%
2022/06/10	30.4	51.41	5	51.54	51.20	25.4	79,342	0.03%
2022/06/09	11	51.93	15	52.04	51.80	-4	79,621	0.00%
2022/06/08	52	52.43	35	52.39	52.40	17	79,745	0.02%
2022/06/07	32	51.32	21	51.69	51.70	11	80,178	0.01%
2022/06/06	25	51.52	37	51.52	52.00	-12	80,800	-0.01%
2022/06/02	10	50.76	24	50.86	50.70	-14	82,277	-0.02%
2022/06/01	15	51.32	9.1	51.33	51.20	6	83,240	0.01%
2022/05/31	10	51.10	59.5	51.05	51.40	-49.5	83,107	-0.06%
2022/05/30	14	50.68	22.4	50.85	51.00	-8.4	82,373	-0.01%
2022/05/27	1.2	50.00	19	50.07	50.20	-17.9	82,395	-0.02%
2022/05/26	18	49.47	7.1	49.91	49.40	10.9	83,611	0.01%
2022/05/25	43.1	48.96	38	49.16	49.35	5.1	84,752	0.01%
2022/05/24	36.7	49.71	21	49.62	49.00	15.7	85,590	0.02%
2022/05/23	13	50.52	10.1	50.67	50.30	2.9	85,351	0.00%
2022/05/20	5	50.74	24	50.84	50.70	-19	86,363	-0.02%
2022/05/19	21	49.82	25	49.85	50.80	-4	86,734	0.00%
2022/05/18	38.5	51.04	72.7	51.05	50.90	-34.2	86,647	-0.04%
2022/05/17	23	50.06	64	50.23	50.10	-41	86,184	-0.05%
2022/05/16	26	49.84	27.8	49.77	49.45	-1.8	86,198	0.00%
2022/05/13	15	48.66	37.5	48.69	48.85	-22.5	85,992	-0.03%
2022/05/12	8.1	48.05	10.5	47.94	47.80	-2.4	87,419	0.00%
2022/05/11	19	48.57	54.2	48.47	48.65	-35.2	87,657	-0.04%
2022/05/10	64.2	48.26	22	48.26	48.90	42.2	88,248	0.05%
2022/05/09	16.5	48.39	65	48.75	47.90	-48.5	88,567	-0.05%
2022/05/06	15	48.06	38	47.92	48.55	-23	89,932	-0.03%
2022/05/05	23	49.17	50.4	49.15	49.10	-27.4	93,602	-0.03%
2022/05/04	20	47.70	38	47.80	48.30	-18	98,533	-0.02%
2022/05/03	17.7	47.79	10	47.59	47.25	7.7	99,622	0.01%
2022/04/29	145.1	48.44	226.6	48.27	47.80	-81.5	99,961	-0.08%	大買/大賣/
2022/04/28	104.2	47.60	186.6	47.58	48.50	-82.4	98,239	-0.08%	大買/大賣/
2022/04/27	105.1	43.80	71	43.86	44.40	34.1	95,338	0.04%	大買/
2022/04/26	35	45.43	76	45.80	45.75	-41	94,848	-0.04%
2022/04/25	74.3	45.74	45	45.94	45.50	29.3	95,604	0.03%
2022/04/22	71.2	47.32	70	47.52	47.65	1.2	96,363	0.00%
2022/04/21	41.1	47.99	46.2	47.91	48.05	-5.1	97,160	-0.01%
2022/04/20	36.4	47.38	29.1	47.32	47.65	7.3	98,134	0.01%
2022/04/19	57.7	46.94	7	46.93	46.65	50.7	98,307	0.05%
2022/04/18	42.8	46.42	9	46.36	46.20	33.8	97,878	0.03%
2022/04/15	118	47.14	49	47.18	47.05	69	98,290	0.07%	大買/
2022/04/14	21.9	48.48	66.2	48.32	48.25	-44.3	98,468	-0.04%
2022/04/13	33.3	48.31	51	48.34	48.50	-17.8	98,752	-0.02%
2022/04/12	90.2	47.57	54	47.36	47.30	36.2	98,609	0.04%
2022/04/11	175.1	48.80	105.1	48.49	48.20	70	98,012	0.07%	大買/大賣/
2022/04/08	128.5	50.10	35	50.09	50.00	93.5	97,134	0.10%	大買/
2022/04/07	117.5	50.24	7.1	50.13	50.00	110.4	96,408	0.11%	大買/鉅額交易
2022/04/06	49.7	51.12	3	51.10	51.10	46.7	95,398	0.05%
2022/04/01	36.7	52.77	3	52.80	52.90	33.7	94,556	0.04%
2022/03/31	35.2	53.90	3	54.10	54.00	32.2	93,922	0.03%
2022/03/30	25	54.31	75	54.28	54.50	-50	94,372	-0.05%
2022/03/29	9.1	53.65	26	53.70	53.70	-17	94,424	-0.02%
2022/03/28	11.1	53.06	9	53.39	53.60	2.1	95,144	0.00%
2022/03/25	15	53.31	18	53.42	53.30	-3	95,747	0.00%
2022/03/24	62.5	53.03	12	53.10	53.20	50.5	96,111	0.05%
2022/03/23	45	53.72	30	53.76	53.80	15	96,730	0.02%
2022/03/22	37.1	53.36	50.5	53.23	53.50	-13.4	97,970	-0.01%
2022/03/21	53	53.33	33	53.39	53.50	20	98,729	0.02%
2022/03/18	5.3	52.67	12	52.72	52.80	-6.8	99,612	-0.01%
2022/03/17	3.3	52.60	70	52.42	52.60	-66.7	100,265	-0.07%
2022/03/16	17.6	50.69	10	50.88	50.80	7.6	100,993	0.01%
2022/03/15	79.3	50.78	16	50.42	50.40	63.3	104,354	0.06%
2022/03/14	17.1	52.26	2	52.75	52.50	15.1	104,810	0.01%
2022/03/11	9	52.60	17.1	52.69	52.50	-8.1	106,404	-0.01%
2022/03/10	41.1	53.28	21	52.90	52.80	20.1	107,873	0.02%
2022/03/09	21.2	51.28	15.1	51.47	51.80	6.1	109,326	0.01%
2022/03/08	74.6	50.15	45	50.13	49.70	29.6	112,854	0.03%
2022/03/07	52.6	51.79	30	51.97	51.60	22.6	114,389	0.02%
2022/03/04	10	53.40	13.1	53.45	53.40	-3.1	117,232	0.00%
2022/03/03	18.1	54.07	35	53.85	54.20	-16.9	118,331	-0.01%
2022/03/02	9.1	53.50	7	53.63	53.60	2.1	120,587	0.00%
2022/03/01	14	54.06	41.1	53.97	54.10	-27.1	120,752	-0.02%
2022/02/25	59	52.76	31.9	52.48	52.10	27.1	120,352	0.02%
2022/02/24	34.7	52.43	77.3	52.28	51.80	-42.6	120,837	-0.04%
2022/02/23	95.7	53.34	9	53.21	53.60	86.7	121,597	0.07%
2022/02/22	36.9	52.88	86	52.92	52.80	-49.1	126,806	-0.04%
2022/02/21	63.4	53.87	9	53.71	53.80	54.4	126,322	0.04%
2022/02/18	63.4	53.67	9	53.70	53.70	54.4	126,895	0.04%
2022/02/17	11.2	54.47	9	54.74	54.40	2.2	126,777	0.00%
2022/02/16	88	54.30	26	54.53	54.10	62	126,890	0.05%
2022/02/15	30.2	53.69	24	53.95	53.50	6.2	127,190	0.00%
2022/02/14	80.5	53.55	90.5	53.33	53.00	-10	127,322	-0.01%
2022/02/11	53.3	55.47	49	55.37	55.40	4.3	126,776	0.00%
2022/02/10	35.2	55.68	11	55.95	55.80	24.2	129,190	0.02%
2022/02/09	49.7	56.35	16	56.27	56.00	33.7	130,748	0.03%
2022/02/08	141	55.25	64	55.34	55.40	77	132,126	0.06%	大買/
2022/02/07	82.8	55.20	69.3	54.95	54.50	13.5	130,968	0.01%
2022/01/26	283.7	57.51	189	57.51	57.30	94.7	127,475	0.07%	大買/大賣/
2022/01/25	50	61.67	33	61.73	61.50	17	124,078	0.01%
2022/01/24	36.2	62.08	23	62.22	62.60	13.2	124,167	0.01%
2022/01/21	75.5	62.78	74.3	62.84	62.80	1.2	126,229	0.00%
2022/01/20	43.4	63.44	37	63.21	63.50	6.4	129,388	0.00%
2022/01/19	30.3	63.09	7	63.04	62.80	23.3	131,783	0.02%
2022/01/18	169	64.18	49.1	64.49	63.80	120	133,513	0.09%	大買/鉅額交易
2022/01/17	86.5	63.92	75.4	63.79	64.30	11.1	133,934	0.01%
2022/01/14	21	62.68	34	63.01	62.70	-13	133,076	-0.01%
2022/01/13	58.5	63.00	67.1	63.20	63.30	-8.6	133,727	-0.01%
2022/01/12	33.4	62.12	16	62.15	61.90	17.4	134,300	0.01%
2022/01/11	1	62.10	2	62.25	62.10	-1	134,797	0.00%
2022/01/10	32.8	62.02	6	62.15	62.10	26.8	136,056	0.02%
2022/01/07	45.9	62.88	14.7	63.05	62.60	31.2	138,016	0.02%
2022/01/06	38.3	62.51	8	62.58	62.70	30.3	138,342	0.02%
2022/01/05	64.1	63.43	23.1	63.48	63.10	41.1	140,803	0.03%
2022/01/04	39.2	63.30	10.8	63.07	63.00	28.4	142,125	0.02%
2022/01/03	59.8	63.82	48.7	63.69	63.40	11.1	142,150	0.01%
2021/12/30	24.3	65.00	19.1	65.04	65.00	5.2	142,670	0.00%
2021/12/29	48.4	64.98	60	64.95	65.00	-11.6	144,067	-0.01%
2021/12/28	5	64.84	34	64.91	64.70	-29	146,351	-0.02%
2021/12/27	13	64.48	17	64.38	64.30	-4	147,205	0.00%
2021/12/24	21.6	64.34	22	64.55	64.30	-0.4	148,817	0.00%
2021/12/23	19.1	64.04	11	64.12	63.90	8.1	149,574	0.01%
2021/12/22	18.2	63.51	30	63.78	63.70	-11.8	152,017	-0.01%
2021/12/21	19.1	62.87	16	62.99	62.90	3.1	151,982	0.00%
2021/12/20	62.2	62.17	18	62.42	62.20	44.2	152,255	0.03%
2021/12/17	26.3	62.43	13	62.38	62.30	13.3	153,319	0.01%
2021/12/16	42	63.52	62	63.77	63.00	-20	153,838	-0.01%
2021/12/15	59.2	62.90	29	63.06	62.70	30.2	154,296	0.02%
2021/12/14	57	62.13	26	62.35	62.40	31	155,547	0.02%
2021/12/13	50.2	63.20	24	63.04	62.80	26.2	156,171	0.02%
2021/12/10	83.6	63.38	65.1	63.42	63.50	18.5	156,163	0.01%
2021/12/09	125.7	64.73	101.5	64.90	64.00	24.1	156,279	0.02%	大買/大賣/
2021/12/08	43.6	67.63	23.1	67.27	66.50	20.5	154,290	0.01%
2021/12/07	27.3	66.64	31.5	66.52	66.50	-4.2	155,413	0.00%
2021/12/06	51.2	67.25	17	67.34	67.30	34.2	157,496	0.02%
2021/12/03	85.6	67.87	86.4	67.75	68.30	-0.8	161,427	0.00%
2021/12/02	108.5	67.61	156.6	67.54	66.70	-48.1	163,851	-0.03%	大買/大賣/
2021/12/01	76	66.18	100.2	65.98	67.00	-24.2	168,400	-0.01%
2021/11/30	50	64.64	56.9	64.85	63.70	-6.9	174,492	0.00%
2021/11/29	18.1	61.71	15	62.05	62.40	3.1	176,863	0.00%
2021/11/26	50.6	63.40	43.6	63.25	62.50	7	179,329	0.00%
2021/11/25	58.2	62.74	10.2	62.91	63.00	48	179,305	0.03%
2021/11/24	11.9	62.79	43	62.89	63.10	-31.1	181,593	-0.02%
2021/11/23	35.5	63.51	78	63.29	63.20	-42.5	182,867	-0.02%
2021/11/22	110.6	64.97	30	65.06	64.70	80.6	184,922	0.04%	大買/
2021/11/19	119.2	65.48	125.9	65.17	65.10	-6.7	186,137	0.00%	大買/大賣/
2021/11/18	20	63.41	21	63.14	63.10	-1	182,947	0.00%
2021/11/17	18	63.29	19	63.51	63.60	-1	184,279	0.00%
2021/11/16	30	63.33	9	63.31	63.00	21	184,786	0.01%
2021/11/15	29.1	63.36	43	63.25	63.40	-14	186,481	-0.01%
2021/11/12	34.2	63.25	81	63.08	62.60	-46.8	188,427	-0.02%
2021/11/11	58.3	62.38	41	62.58	62.20	17.3	189,154	0.01%
2021/11/10	43.4	63.10	55.3	63.08	63.10	-11.9	189,715	-0.01%
2021/11/09	77.1	63.77	96.8	63.83	63.10	-19.7	191,332	-0.01%
2021/11/08	86.5	61.85	74.3	61.87	62.50	12.2	190,271	0.01%
2021/11/05	50	60.23	112.2	59.97	60.40	-62.2	190,764	-0.03%	大賣/
2021/11/04	24	59.23	39	58.78	58.60	-15	192,895	-0.01%
2021/11/03	41	59.42	25	59.26	59.20	16	195,092	0.01%
2021/11/02	40	59.32	57.5	59.37	59.00	-17.5	199,333	-0.01%
2021/11/01	75.9	57.97	43	57.74	57.60	32.9	204,102	0.02%
2021/10/29	121.2	58.46	94.5	58.24	58.00	26.7	207,060	0.01%	大買/
2021/10/28	104.4	60.53	56	60.31	59.80	48.4	207,601	0.02%	大買/
2021/10/27	47.3	61.34	33.1	61.10	61.90	14.2	208,713	0.01%
2021/10/26	48.1	60.14	57	60.19	59.80	-8.9	216,764	0.00%
2021/10/25	32	58.67	33	58.51	59.40	-1	221,055	0.00%
2021/10/22	28	57.68	4	57.88	58.30	24	222,346	0.01%
2021/10/21	29.1	58.27	39	58.36	58.00	-10	222,596	0.00%
2021/10/20	36.2	59.16	16.5	59.62	58.70	19.7	222,697	0.01%
2021/10/19	56	59.46	70	59.33	59.60	-14	223,659	-0.01%
2021/10/18	48	59.18	50	58.88	58.40	-2	225,815	0.00%
2021/10/15	98.7	59.38	145.1	59.16	59.10	-46.4	227,165	-0.02%	大賣/
2021/10/14	35	57.15	28	56.94	56.70	7	225,464	0.00%
2021/10/13	57.1	57.14	42.2	57.14	56.40	15	225,859	0.01%
2021/10/12	86.1	58.92	29.1	58.85	58.50	57	226,298	0.03%
2021/10/08	29	61.47	47	61.65	61.10	-18	226,624	-0.01%
2021/10/07	64.1	61.89	81	61.84	62.50	-16.9	226,702	-0.01%
2021/10/06	75.2	60.53	14	60.10	59.90	61.2	228,538	0.03%
2021/10/05	37	60.18	58.2	59.67	61.10	-21.2	228,826	-0.01%
2021/10/04	48.9	61.46	35	62.24	60.80	13.9	227,513	0.01%
2021/10/01	89.1	62.91	41	62.78	62.60	48.1	226,925	0.02%
2021/09/30	49	63.67	29.1	63.89	64.00	19.9	226,314	0.01%
2021/09/29	101	63.49	25	63.10	63.00	76	226,711	0.03%
2021/09/28	33.3	65.59	31.5	65.55	65.30	1.8	227,442	0.00%
2021/09/27	39.1	66.40	6	66.43	66.30	33.1	227,193	0.01%
2021/09/24	32	66.49	46	66.69	67.00	-14	227,197	-0.01%
2021/09/23	84	65.68	35.2	65.41	65.20	48.8	226,613	0.02%
2021/09/22	81	63.77	82.1	64.13	64.60	-1.1	226,395	0.00%
2021/09/17	34.6	65.97	43	66.38	65.60	-8.4	224,836	0.00%
2021/09/16	78.1	66.55	43.5	66.86	66.20	34.6	224,081	0.02%
2021/09/15	35.1	66.09	16.4	65.91	65.60	18.7	224,225	0.01%
2021/09/14	116.2	66.50	87.2	66.42	66.00	29.1	225,039	0.01%	大買/
2021/09/13	80.4	67.56	693	67.00	66.80	-612.6	223,865	-0.27%	大賣/鉅額交易
2021/09/10	184.1	68.19	279.8	68.20	68.20	-95.7	223,169	-0.04%	大買/大賣/
2021/09/09	301	67.32	116.2	67.05	67.50	184.8	221,764	0.08%	大買/大賣/鉅額交易
2021/09/08	404.7	65.67	139	66.41	65.80	265.7	218,820	0.12%	大買/大賣/鉅額交易
2021/09/07	203.2	68.62	160.9	68.32	68.20	42.4	215,053	0.02%	大買/大賣/
2021/09/06	294.1	70.29	380.8	70.03	69.90	-86.7	212,662	-0.04%	大買/大賣/
2021/09/03	268.7	67.97	345.5	67.69	70.00	-76.8	204,593	-0.04%	大買/大賣/
2021/09/02	201.5	65.35	294.5	65.06	64.00	-93	195,999	-0.05%	大買/大賣/
2021/09/01	131	63.79	181.9	63.87	64.10	-50.9	192,509	-0.03%	大買/大賣/
2021/08/31	199	62.42	50.5	62.31	63.10	148.5	189,981	0.08%	大買/鉅額交易
2021/08/30	185.5	62.64	103.3	62.53	62.80	82.2	190,031	0.04%	大買/大賣/
2021/08/27	66.4	61.22	75.8	61.16	61.70	-9.4	190,944	0.00%
2021/08/26	192.1	61.41	145.3	61.37	61.20	46.8	194,441	0.02%	大買/大賣/
2021/08/25	97.3	59.85	120.9	59.95	60.00	-23.6	192,041	-0.01%	大賣/
2021/08/24	58	58.79	54	58.97	58.40	4	190,862	0.00%
2021/08/23	84.8	57.84	96.3	57.99	58.60	-11.5	191,231	-0.01%
2021/08/20	18.4	55.61	28	55.88	55.70	-9.6	192,128	0.00%
2021/08/19	202.6	55.90	53	56.10	55.50	149.6	192,546	0.08%	大買/鉅額交易
2021/08/18	74	56.67	63	56.59	58.10	11	193,631	0.01%
2021/08/17	91	57.61	81	57.13	56.10	10	196,851	0.01%
2021/08/16	44.2	57.18	78	56.78	57.10	-33.8	196,980	-0.02%
2021/08/13	93.4	58.26	43	58.69	57.60	50.4	197,048	0.03%
2021/08/12	139	60.28	84.1	60.77	60.10	54.9	196,154	0.03%	大買/
2021/08/11	65	60.13	95	59.78	59.90	-30	196,919	-0.02%
2021/08/10	46.7	60.46	96	60.39	59.80	-49.3	197,634	-0.02%
2021/08/09	81.1	61.75	27	61.94	61.90	54	196,248	0.03%
2021/08/06	132.5	62.69	120	62.70	62.10	12.5	196,697	0.01%	大買/大賣/
2021/08/05	261.3	62.23	605	61.78	63.40	-343.6	196,315	-0.18%	大買/大賣/鉅額交易
2021/08/04	95.5	60.03	96.3	60.03	60.50	-0.8	194,189	0.00%
2021/08/03	58.1	58.62	126	58.47	59.40	-67.9	193,725	-0.04%	大賣/
2021/08/02	184	58.41	205.3	57.88	57.50	-21.3	191,338	-0.01%	大買/大賣/
2021/07/30	293.4	57.73	306.1	57.76	57.80	-12.8	188,495	-0.01%	大買/大賣/
2021/07/29	351.5	54.69	190.3	54.42	54.60	161.3	179,878	0.09%	大買/大賣/鉅額交易
2021/07/28	94.5	51.14	40	51.48	51.80	54.5	176,069	0.03%
2021/07/27	26.1	53.98	25	53.61	53.10	1.1	178,514	0.00%
2021/07/26	5	53.98	33	53.88	53.70	-28	181,917	-0.02%
2021/07/23	23	53.23	151	53.46	52.70	-128	187,218	-0.07%	大賣/鉅額交易
2021/07/22	25	51.97	48.1	51.82	52.00	-23.1	188,632	-0.01%
2021/07/21	107	51.08	142	51.72	50.80	-35	190,095	-0.02%	大買/大賣/
2021/07/20	77	52.52	10.1	52.50	52.40	67	195,256	0.03%
2021/07/19	54.1	52.79	16	52.90	52.60	38.1	200,696	0.02%
2021/07/16	87.3	53.61	22	53.68	53.70	65.3	203,949	0.03%
2021/07/15	140	54.99	88	54.87	55.10	52	201,826	0.03%	大買/
2021/07/14	22	54.28	17.3	54.21	54.00	4.7	200,744	0.00%
2021/07/13	93.8	54.39	109	54.72	53.90	-15.2	201,185	-0.01%	大賣/
2021/07/12	31.1	53.47	37.1	53.47	53.20	-6	201,242	0.00%
2021/07/09	48.7	52.19	9	52.26	52.20	39.7	201,357	0.02%
2021/07/08	44.2	53.37	12	53.23	53.10	32.2	205,296	0.02%
2021/07/07	29.5	53.60	27	53.76	53.60	2.5	210,791	0.00%
2021/07/06	152.5	54.45	112	53.69	53.40	40.5	211,289	0.02%	大買/大賣/
2021/07/05	67.4	54.30	91.7	54.46	54.40	-24.3	212,427	-0.01%
2021/07/02	11.5	52.53	16	52.48	52.60	-4.5	213,850	0.00%
2021/07/01	11.4	52.54	13.1	52.74	52.10	-1.8	214,474	0.00%
2021/06/30	20.3	53.34	23	53.51	53.10	-2.7	214,764	0.00%
2021/06/29	6.1	53.28	98	53.09	53.00	-91.9	214,644	-0.04%
2021/06/28	8.1	52.74	26.8	52.60	52.60	-18.7	215,960	-0.01%
2021/06/25	9	53.51	23	53.55	52.90	-14	217,559	-0.01%
2021/06/24	20	53.27	16.3	53.10	53.00	3.7	218,122	0.00%
2021/06/23	32	52.27	52.1	52.42	53.00	-20.1	219,329	-0.01%
2021/06/22	25	51.16	32	51.17	51.00	-7	219,453	0.00%
2021/06/21	38.1	51.27	7.6	51.55	51.20	30.5	219,966	0.01%
2021/06/18	59	53.18	33	52.82	52.20	26	220,846	0.01%
2021/06/17	51.3	52.29	70.1	52.09	53.30	-18.8	221,630	-0.01%
2021/06/16	40	52.91	14.2	52.54	52.40	25.8	222,989	0.01%
2021/06/15	62	53.43	150.7	53.59	53.70	-88.7	223,236	-0.04%	大賣/
2021/06/11	18	52.18	69	52.24	51.80	-51	222,026	-0.02%
2021/06/10	46.1	51.42	29.1	51.31	51.50	17	222,244	0.01%
2021/06/09	104.1	51.09	65.1	50.66	50.70	39	221,925	0.02%	大買/
2021/06/08	36.1	52.47	11	52.89	52.20	25.1	221,461	0.01%
2021/06/07	143	53.03	90	52.62	52.30	53	223,670	0.02%	大買/
2021/06/04	246.4	53.65	105.2	53.24	53.00	141.2	223,801	0.06%	大買/大賣/鉅額交易
2021/06/03	134.2	53.97	135.2	54.22	55.00	-1	223,877	0.00%	大買/大賣/
2021/06/02	39.2	52.19	48	52.53	52.00	-8.8	221,041	0.00%
2021/06/01	26.1	52.79	28	53.19	52.20	-1.9	224,901	0.00%
2021/05/31	101	52.75	92	52.71	53.00	9	228,735	0.00%	大買/
2021/05/28	162	52.17	362.2	52.08	52.40	-200.2	230,090	-0.09%	大買/大賣/鉅額交易
2021/05/27	52	50.48	65	51.00	50.60	-13	229,204	-0.01%
2021/05/26	247	52.42	187	51.57	51.30	60	229,354	0.03%	大買/大賣/
2021/05/25	398.1	51.24	347.3	51.33	51.90	50.8	227,199	0.02%	大買/大賣/
2021/05/24	97	47.24	86	47.50	48.70	11	223,725	0.00%
2021/05/21	50	47.44	24.2	47.26	46.95	25.8	224,496	0.01%
2021/05/20	60	47.44	44.3	47.33	46.50	15.7	225,101	0.01%
2021/05/19	227.2	48.56	105.2	48.54	48.30	122	225,450	0.05%	大買/大賣/鉅額交易
2021/05/18	94	47.86	107.7	47.68	48.30	-13.7	226,715	-0.01%	大賣/
2021/05/17	86.1	44.45	127.1	44.47	43.95	-41	227,959	-0.02%	大賣/
2021/05/14	101	47.96	264	49.17	46.80	-163	226,508	-0.07%	大買/大賣/鉅額交易
2021/05/13	342.3	47.39	129	47.51	47.55	213.3	224,177	0.10%	大買/大賣/鉅額交易
2021/05/12	199.7	46.84	166	46.47	46.35	33.7	221,624	0.02%	大買/大賣/
2021/05/11	103.6	49.92	81	49.35	49.00	22.6	219,733	0.01%	大買/
2021/05/10	40	53.43	93	52.89	52.50	-53	219,044	-0.02%
2021/05/07	205	53.44	114	53.62	54.00	91	221,613	0.04%	大買/大賣/
2021/05/06	82.8	51.95	26.1	51.46	51.30	56.7	226,306	0.03%
2021/05/05	88.7	53.03	55.1	52.74	51.80	33.6	227,233	0.01%
2021/05/04	125.4	53.31	104.6	53.74	54.60	20.8	229,142	0.01%	大買/大賣/
2021/05/03	126.6	53.97	62	53.63	53.00	64.6	228,674	0.03%	大買/
2021/04/29	191.9	57.42	77	57.42	56.70	114.9	230,317	0.05%	大買/鉅額交易
2021/04/28	136.3	60.02	110	59.94	60.00	26.3	228,526	0.01%	大買/大賣/
2021/04/27	139.6	61.20	167.7	60.64	60.50	-28.1	232,303	-0.01%	大買/大賣/
2021/04/26	138.2	60.84	246.7	60.92	61.80	-108.6	236,109	-0.05%	大買/大賣/鉅額交易
2021/04/23	261	56.68	235.1	56.68	57.00	25.9	230,773	0.01%	大買/大賣/
2021/04/22	93.1	55.20	112.6	55.27	54.80	-19.5	228,997	-0.01%	大賣/
2021/04/21	31	53.62	21	53.57	53.40	10	226,692	0.00%
2021/04/20	16	54.01	22	53.95	54.10	-6	228,949	0.00%
2021/04/19	107.2	54.43	165.3	54.43	54.60	-58.1	235,189	-0.02%	大買/大賣/
2021/04/16	46.1	54.26	105	54.68	54.00	-58.9	240,137	-0.02%	大賣/
2021/04/15	36	52.70	40	52.73	53.10	-4	241,357	0.00%
2021/04/14	132	52.40	70	52.75	52.70	62	241,522	0.03%	大買/
2021/04/13	76	55.29	122.1	55.70	54.40	-46.1	240,762	-0.02%	大賣/
2021/04/12	58	53.69	80	53.84	53.60	-22	237,050	-0.01%
2021/04/09	129.2	53.93	120.8	54.15	53.00	8.4	241,518	0.00%	大買/大賣/
2021/04/08	103	53.31	161.8	53.68	54.00	-58.8	243,006	-0.02%	大買/大賣/
2021/04/07	50.5	51.08	82.1	51.33	51.50	-31.6	239,782	-0.01%
2021/04/06	9	50.88	50	51.10	50.70	-41	242,246	-0.02%
2021/04/01	103	50.92	30	50.62	50.50	73	244,090	0.03%	大買/
2021/03/31	56.1	50.60	54.1	50.63	50.20	2	244,287	0.00%
2021/03/30	54.5	50.15	67.2	50.11	50.60	-12.7	242,849	-0.01%
2021/03/29	58	50.10	97.5	49.90	49.35	-39.5	242,308	-0.02%
2021/03/26	58	49.81	64.4	49.83	49.75	-6.4	243,398	0.00%
2021/03/25	54	48.25	60.2	48.31	48.65	-6.2	243,884	0.00%
2021/03/24	40.3	47.52	32	47.47	47.15	8.3	245,038	0.00%
2021/03/23	58	48.97	91	49.00	48.50	-33	246,230	-0.01%
2021/03/22	87	47.86	25	47.12	48.20	62	247,475	0.03%
2021/03/19	22	46.10	30	46.13	46.05	-8	249,146	0.00%
2021/03/18	49.1	47.47	17.1	47.37	47.05	32	249,945	0.01%
2021/03/17	22	48.20	108.2	48.08	48.00	-86.2	253,779	-0.03%	大賣/
2021/03/16	35.1	48.46	10.3	48.49	48.30	24.8	259,559	0.01%
2021/03/15	122.1	48.20	135.4	48.16	48.15	-13.4	263,046	-0.01%	大買/大賣/
2021/03/12	64	49.39	78.2	49.39	49.10	-14.2	267,717	-0.01%
2021/03/11	73.2	48.28	76.3	47.86	48.65	-3.2	273,563	0.00%
2021/03/10	88.2	46.90	73.3	46.95	46.55	14.9	277,768	0.01%
2021/03/09	93.3	45.51	42.2	45.84	46.35	51.1	281,584	0.02%
2021/03/08	165.9	46.65	170.1	47.00	46.10	-4.3	279,964	0.00%	大買/大賣/
2021/03/05	94.7	47.27	68	47.32	47.05	26.7	279,670	0.01%
2021/03/04	119.4	49.75	43.2	49.78	49.05	76.2	280,814	0.03%	大買/
2021/03/03	76.5	51.52	44	51.59	51.90	32.5	277,600	0.01%
2021/03/02	91.2	54.24	47.5	54.68	52.70	43.7	277,265	0.02%
2021/02/26	79.3	54.52	76	54.49	54.20	3.3	278,990	0.00%
2021/02/25	116.1	56.13	46	55.93	55.70	70.1	285,862	0.02%	大買/
2021/02/24	50.6	55.65	19	55.30	54.70	31.6	287,486	0.01%
2021/02/23	49.2	55.28	38.5	55.50	55.80	10.7	288,251	0.00%
2021/02/22	67.1	57.43	16	57.47	56.80	51.1	286,113	0.02%
2021/02/19	38.2	57.60	76	57.72	57.20	-37.8	284,431	-0.01%
2021/02/18	45.2	57.81	97	58.50	58.20	-51.8	283,948	-0.02%
2021/02/17	54.1	57.34	73.5	57.15	57.60	-19.4	282,216	-0.01%
2021/02/05	93	52.85	190	52.72	52.90	-97	277,808	-0.03%	大賣/
2021/02/04	10	51.84	8	52.05	51.90	2	277,255	0.00%
2021/02/03	115	52.29	28	52.45	52.00	87	277,173	0.03%	大買/
2021/02/02	104.4	52.28	72.2	52.35	52.60	32.2	277,054	0.01%	大買/
2021/02/01	35	49.82	68	49.92	50.80	-33	276,313	-0.01%
2021/01/29	71.2	51.53	50	51.81	50.00	21.2	274,763	0.01%
2021/01/28	207.5	52.22	172	51.50	51.20	35.5	273,768	0.01%	大買/大賣/
2021/01/27	197.3	55.52	162.5	54.87	54.80	34.8	271,490	0.01%	大買/大賣/
2021/01/26	104.3	55.68	93	56.11	54.80	11.3	270,399	0.00%	大買/
2021/01/25	99.9	57.06	84.9	57.78	57.20	15	269,975	0.01%
2021/01/22	154	55.81	160.2	56.02	56.50	-6.2	272,749	0.00%	大買/大賣/
2021/01/21	273.1	53.91	317.2	53.77	54.00	-44.1	270,443	-0.02%	大買/大賣/
2021/01/20	248.1	53.46	205	53.27	52.10	43.1	267,640	0.02%	大買/大賣/
2021/01/19	158	51.94	394.9	52.26	53.00	-236.9	262,034	-0.09%	大買/大賣/鉅額交易
2021/01/18	119	48.69	112	47.84	49.65	7	255,978	0.00%	大買/大賣/
2021/01/15	170	50.12	143	49.85	48.75	27	259,578	0.01%	大買/大賣/
2021/01/14	161.5	49.85	106	50.31	49.90	55.5	261,157	0.02%	大買/大賣/
2021/01/13	51	49.87	115	49.89	50.00	-64	263,699	-0.02%	大賣/
2021/01/12	144	50.02	658.1	48.71	48.45	-514.1	261,069	-0.20%	大買/大賣/鉅額交易
2021/01/11	106	49.39	131	49.03	50.00	-25	255,158	-0.01%	大買/大賣/
2021/01/08	45	47.50	175.8	47.62	47.85	-130.8	251,534	-0.05%	大賣/鉅額交易
2021/01/07	33	46.44	44	46.41	46.20	-11	249,709	0.00%
2021/01/06	108	46.93	166	47.04	46.95	-58	251,363	-0.02%	大買/大賣/
2021/01/05	120	46.05	73.1	45.44	46.35	46.9	249,911	0.02%	大買/
2021/01/04	389.1	45.46	86.3	45.28	45.55	302.9	252,392	0.12%	大買/鉅額交易
2020/12/31	121.1	47.88	87	46.79	47.15	34.1	256,407	0.01%	大買/
2020/12/30	36	47.68	105	48.00	48.30	-69	256,667	-0.03%	大賣/
2020/12/29	49	48.02	130	47.89	47.40	-81	257,885	-0.03%	大賣/
2020/12/28	74.3	48.15	115	48.12	48.60	-40.8	258,927	-0.02%	大賣/
2020/12/25	49	46.98	30	47.00	46.75	19	262,346	0.01%
2020/12/24	30	46.63	31	46.78	46.55	-1	269,780	0.00%
2020/12/23	51.5	46.32	73	46.37	46.10	-21.5	274,926	-0.01%
2020/12/22	136	47.12	104	46.59	45.70	32	276,172	0.01%	大買/大賣/
2020/12/21	93	47.03	154	46.55	47.45	-61	277,199	-0.02%	大賣/
2020/12/18	112	46.71	189	46.32	45.85	-77	276,257	-0.03%	大買/大賣/
2020/12/17	220	45.87	62	45.72	46.05	158	274,462	0.06%	大買/鉅額交易
2020/12/16	142	45.12	82	44.87	44.90	60	273,317	0.02%	大買/
2020/12/15	58	44.77	102	44.91	44.00	-44	271,430	-0.02%	大賣/
2020/12/14	78	45.78	149.3	45.66	46.15	-71.3	269,128	-0.03%	大賣/
2020/12/11	174.1	46.89	123	46.55	46.10	51.1	270,358	0.02%	大買/大賣/
2020/12/10	412.1	47.72	339.4	47.71	47.30	72.7	270,192	0.03%	大買/大賣/
2020/12/09	489.3	49.73	479.9	49.76	49.90	9.4	264,897	0.00%	大買/大賣/
2020/12/08	283.3	50.24	372.5	49.78	50.90	-89.2	260,861	-0.03%	大買/大賣/
2020/12/07	536.6	49.98	366	50.11	50.00	170.6	256,889	0.07%	大買/大賣/鉅額交易
2020/12/04	236	46.25	125	46.17	47.60	111	251,449	0.04%	大買/大賣/鉅額交易
2020/12/03	419	43.82	277.1	43.39	43.30	141.9	248,519	0.06%	大買/大賣/鉅額交易
2020/12/02	83	41.81	73	41.60	41.45	10	243,137	0.00%
2020/12/01	161.1	41.34	103	41.37	41.55	58.1	241,576	0.02%	大買/大賣/
2020/11/30	173	40.94	130	40.99	40.50	43	239,844	0.02%	大買/大賣/
2020/11/27	34	39.45	182	39.40	39.15	-148	233,880	-0.06%	大賣/鉅額交易
2020/11/26	198	39.01	145.2	38.11	39.50	52.8	231,988	0.02%	大買/大賣/
2020/11/25	71.4	38.49	113	38.53	38.45	-41.6	229,735	-0.02%	大賣/
2020/11/24	228.3	38.79	307.6	38.48	38.15	-79.3	226,439	-0.04%	大買/大賣/
2020/11/23	189	35.58	102	36.16	36.35	87	218,043	0.04%	大買/大賣/
2020/11/20	142	33.04	86	32.93	33.05	56	215,778	0.03%	大買/
2020/11/19	16	32.11	17	32.25	32.10	-1	213,792	0.00%
2020/11/18	49	32.26	25	32.37	32.35	24	214,498	0.01%
2020/11/17	213	32.82	34.3	32.31	32.15	178.7	215,791	0.08%	大買/鉅額交易
2020/11/16	47	32.09	81	32.06	32.20	-34	216,462	-0.02%
2020/11/13	48	31.25	99	31.29	31.30	-51	215,302	-0.02%
2020/11/12	41	31.30	36	31.61	31.10	5	216,126	0.00%
2020/11/11	19	30.93	9	31.22	31.00	10	216,593	0.00%
2020/11/10	38	31.56	34	31.37	31.00	4	217,094	0.00%
2020/11/09	96	31.40	108	31.57	31.80	-12	216,899	-0.01%	大賣/
2020/11/06	30.2	30.54	12	30.79	30.50	18.2	217,077	0.01%
2020/11/05	419	30.44	438	30.54	30.55	-19	217,005	-0.01%	大買/大賣/
2020/11/04	544	30.45	520	30.46	31.65	24	216,595	0.01%	大買/大賣/
2020/11/03	584	30.07	539.1	30.08	29.80	44.9	216,920	0.02%	大買/大賣/
2020/11/02	265.1	29.96	209	30.08	29.65	56.1	220,328	0.03%	大買/大賣/
2020/10/30	246.3	31.49	307	31.40	30.70	-60.7	219,943	-0.03%	大買/大賣/
2020/10/29	478	32.89	393	32.90	32.95	85	217,143	0.04%	大買/大賣/
2020/10/28	263	33.19	234	33.12	32.65	29	218,541	0.01%	大買/大賣/
2020/10/27	33	33.30	69	33.00	33.50	-36	217,825	-0.02%
2020/10/26	71	32.95	45	33.02	33.00	26	218,924	0.01%
2020/10/23	735	32.90	664.3	32.89	32.75	70.7	220,941	0.03%	大買/大賣/
2020/10/22	144	32.30	284	32.34	33.00	-140	224,162	-0.06%	大買/大賣/鉅額交易
2020/10/21	84	31.83	39	32.18	31.35	45	225,211	0.02%
2020/10/20	12	30.87	2	31.05	31.20	10	228,458	0.00%
2020/10/19	44	30.99	4	31.26	31.00	40	233,401	0.02%
2020/10/16	454	31.22	431	31.21	30.65	23	233,062	0.01%	大買/大賣/
2020/10/15	740.3	32.04	746	32.06	31.55	-5.7	232,801	0.00%	大買/大賣/
2020/10/14	103	32.19	19	32.18	32.20	84	230,771	0.04%	大買/
2020/10/13	857	31.39	939	31.40	31.55	-82	227,533	-0.04%	大買/大賣/
2020/10/12	601	32.06	624	32.06	32.05	-23	226,270	-0.01%	大買/大賣/
2020/10/08	583	30.55	880	30.91	32.20	-297	221,966	-0.13%	大買/大賣/鉅額交易
2020/10/07	473	29.03	457	29.04	29.50	16	212,706	0.01%	大買/大賣/
2020/10/06	170.1	28.87	268	28.68	28.35	-97.9	209,187	-0.05%	大買/大賣/
2020/10/05	798	28.74	754.1	28.77	28.70	43.9	206,113	0.02%	大買/大賣/
2020/09/30	229	27.83	221	27.83	28.55	8	201,557	0.00%	大買/大賣/
2020/09/29	622.1	28.41	277	28.34	27.50	345.1	195,034	0.18%	大買/大賣/鉅額交易
2020/09/28	244	26.79	255.9	27.01	27.50	-11.9	187,327	-0.01%	大買/大賣/
2020/09/25	149	25.44	139	25.63	25.00	10	181,466	0.01%	大買/大賣/
2020/09/24	428	26.07	453	26.08	25.95	-25	178,829	-0.01%	大買/大賣/
2020/09/23	155	25.70	120	25.73	26.00	35	174,971	0.02%	大買/大賣/
2020/09/22	91	25.12	110	25.13	25.10	-19	172,416	-0.01%	大賣/
2020/09/21	58	25.29	69	25.47	25.15	-11	171,116	-0.01%
2020/09/18	16	26.18	19.2	26.04	25.80	-3.2	169,782	0.00%
2020/09/17	48	25.52	37.5	25.78	25.75	10.5	168,475	0.01%
2020/09/16	393	26.12	337	26.27	25.70	56	167,137	0.03%	大買/大賣/
2020/09/15	74	25.23	167	25.16	25.30	-93	162,702	-0.06%	大賣/
2020/09/14	79	23.83	25	23.84	23.90	54	157,334	0.03%
2020/09/11	10	23.20	11	23.05	23.00	-1	155,903	0.00%
2020/09/10	94	23.82	48	23.91	23.35	46	155,781	0.03%
2020/09/09	48	23.57	84	23.38	23.70	-36	154,437	-0.02%
2020/09/08	67	23.58	40	23.81	22.70	27	152,349	0.02%
2020/09/07	0	0.00	62	23.48	23.55	-62	148,508	-0.04%
2020/09/04	22	21.13	24	21.25	21.45	-2	148,430	0.00%
2020/09/03	30	21.78	27	21.80	21.55	3	148,785	0.00%
2020/09/02	4	21.56	15	21.69	21.70	-11	148,690	-0.01%
2020/09/01	23	21.77	25	21.58	21.90	-2	149,794	0.00%
2020/08/31	44	21.58	13	21.51	21.20	31	149,325	0.02%
2020/08/28	13	21.85	3	22.15	21.90	10	148,811	0.01%
2020/08/27	17	22.07	54.2	21.91	21.95	-37.2	148,737	-0.03%
2020/08/26	336	22.11	374	22.19	22.35	-38	148,110	-0.03%	大買/大賣/
2020/08/25	108	22.29	3	22.22	22.15	105	147,630	0.07%	大買/鉅額交易
2020/08/24	31	22.38	19	22.39	22.60	12	146,745	0.01%
2020/08/21	175	21.98	86	22.06	21.80	89	145,490	0.06%	大買/
2020/08/20	69	22.39	36	21.88	21.80	33	143,239	0.02%
2020/08/19	45	23.71	77	23.83	23.40	-32	140,267	-0.02%
2020/08/18	61	24.15	47	24.34	24.10	14	138,686	0.01%
2020/08/17	40	24.17	20.2	24.09	24.15	19.8	136,921	0.01%
2020/08/14	84	23.31	77	23.39	23.55	7	135,262	0.01%
2020/08/13	220	24.07	209	24.20	23.75	11	134,243	0.01%	大買/大賣/
2020/08/12	198	24.03	308	24.09	23.95	-110	132,600	-0.08%	大買/大賣/鉅額交易
2020/08/11	83	25.31	54	25.50	25.00	29	129,839	0.02%
2020/08/10	78	25.62	107	25.62	25.30	-29	127,961	-0.02%	大賣/
2020/08/07	89	26.11	159	25.94	25.60	-70	125,363	-0.06%	大賣/
2020/08/06	205	26.15	116.3	26.28	26.60	88.7	120,302	0.07%	大買/大賣/
2020/08/05	30	24.70	90	24.76	24.90	-60	114,875	-0.05%
2020/08/04	281	24.58	227	24.58	24.55	54	111,014	0.05%	大買/大賣/
2020/08/03	273	23.54	192	23.66	23.80	81	106,398	0.08%	大買/大賣/
2020/07/31	96	22.18	102	22.35	22.35	-6	101,253	-0.01%	大賣/
2020/07/30	84	22.34	64	22.12	22.20	20	99,549	0.02%
2020/07/29	134	22.18	181	21.86	22.40	-47	95,968	-0.05%	大買/大賣/
2020/07/28	283	22.69	257	22.60	22.25	26	91,652	0.03%	大買/大賣/
2020/07/27	121	21.33	67	21.07	21.70	54	82,739	0.07%	大買/
2020/07/24	465	19.92	248	19.79	19.75	217	76,213	0.28%	大買/大賣/鉅額交易
2020/07/23	40	19.09	58	19.06	19.25	-18	70,753	-0.03%
2020/07/22	15	17.28	14	17.39	17.50	1	66,088	0.00%
2020/07/21	5	17.06	74	17.16	17.15	-69	65,883	-0.10%
2020/07/20	0	0.00	11	16.45	16.55	-11	65,012	-0.02%
2020/07/17	30	16.42	14	16.45	16.40	16	64,095	0.02%
2020/07/16	361	16.55	410	16.59	16.60	-49	64,152	-0.08%	大買/大賣/
2020/07/15	56	16.29	3	16.25	16.00	53	62,618	0.08%
2020/07/14	23	16.86	11	16.83	16.80	12	62,775	0.02%
2020/07/13	16	17.00	33	16.91	17.05	-17	62,180	-0.03%
2020/07/10	16	16.47	12	16.52	16.45	4	61,684	0.01%
2020/07/09	10	16.50	0	0.00	16.45	10	62,170	0.02%
2020/07/08	0	0.00	1	16.80	16.65	-1	63,075	0.00%
2020/07/07	0	0.00	14	16.89	16.60	-14	62,881	-0.02%
2020/07/06	0	0.00	1	16.65	16.65	-1	62,207	0.00%
2020/07/03	0	0.00	5	16.50	16.45	-5	62,278	-0.01%
2020/07/02	1	16.20	16	16.27	16.35	-15	62,516	-0.02%
2020/07/01	4	16.13	100	16.15	16.10	-96	62,902	-0.15%
2020/06/30	0	0.00	1	15.85	15.90	-1	62,954	0.00%
2020/06/29	1	15.60	4	15.73	15.55	-3	63,526	0.00%
2020/06/24	0	0.00	2	15.78	15.75	-2	63,503	0.00%
2020/06/22	11	15.46	2	15.70	15.70	9	63,808	0.01%
2020/06/19	1	15.50	4	15.44	15.40	-3	66,262	0.00%
2020/06/18	16	15.30	0	0.00	15.35	16	66,975	0.02%
2020/06/17	5	15.23	0	0.00	15.30	5	67,019	0.01%
2020/06/16	9	15.58	4	15.60	15.50	5	68,462	0.01%
2020/06/15	4	15.40	0	0.00	15.40	4	69,937	0.01%
2020/06/12	103	15.70	0	0.00	15.70	103	70,087	0.15%	大買/鉅額交易
2020/06/11	6	16.13	1	16.10	16.05	5	70,867	0.01%
2020/06/10	3	16.60	1	16.50	16.60	2	70,671	0.00%
2020/06/09	15	16.97	31	16.76	16.85	-16	72,624	-0.02%
2020/06/08	11	17.06	14	17.11	17.05	-3	73,559	0.00%
2020/06/05	2	16.35	5	16.45	16.50	-3	72,417	0.00%
2020/06/04	1	16.25	0	0.00	16.30	1	72,981	0.00%
2020/06/03	1	16.00	21	16.07	16.20	-20	72,786	-0.03%
2020/06/02	0	0.00	27.8	15.79	15.85	-27.8	72,864	-0.04%
2020/06/01	0	0.00	10	15.70	15.65	-10	73,068	-0.01%
2020/05/28	0	0.00	5	15.25	15.35	-5	74,379	-0.01%
2020/05/27	1	15.10	0	0.00	15.10	1	75,122	0.00%
2020/05/26	4	15.20	0	0.00	15.20	4	76,043	0.01%
2020/05/25	0	0.00	2	15.03	15.10	-2	76,439	0.00%
2020/05/22	0	0.00	3	15.15	15.10	-3	76,771	0.00%
2020/05/21	0	0.00	7	15.14	15.30	-7	76,919	-0.01%
2020/05/20	8	14.98	1	14.90	14.85	7	76,698	0.01%
2020/05/19	17	14.99	0	0.00	14.95	17	76,400	0.02%
2020/05/18	15	15.18	0	0.00	15.10	15	75,995	0.02%
2020/05/15	0	0.00	1	15.25	15.40	-1	76,035	0.00%
2020/05/14	5	15.25	0	0.00	15.35	5	76,167	0.01%
2020/05/13	1	15.50	1	15.40	15.60	0	76,364	0.00%
2020/05/12	7	15.46	0	0.00	15.45	7	76,944	0.01%
2020/05/11	8	15.66	0	0.00	15.60	8	77,596	0.01%
2020/05/08	1	15.55	1	15.65	15.65	0	78,108	0.00%
2020/05/07	0	0.00	7	15.71	15.60	-7	78,182	-0.01%
2020/05/04	1	15.20	1	15.30	15.35	0	81,314	0.00%
2020/04/30	2	15.45	11	15.45	15.55	-9	81,695	-0.01%
2020/04/29	1	15.35	20	15.40	15.30	-19	81,874	-0.02%
2020/04/28	29	15.13	13	15.04	15.00	16	81,403	0.02%
2020/04/27	0	0.00	10	15.98	16.15	-10	80,048	-0.01%
2020/04/24	0	0.00	31	16.00	15.90	-31	78,543	-0.04%
2020/04/23	0	0.00	34	15.63	15.80	-34	77,286	-0.04%
2020/04/22	0	0.00	3	15.13	15.20	-3	75,120	0.00%
2020/04/21	1	15.15	0	0.00	14.80	1	74,865	0.00%
2020/04/20	10	15.00	0	0.00	15.15	10	74,648	0.01%
2020/04/17	5	15.15	6	15.20	15.05	-1	74,265	0.00%
2020/04/15	9	14.99	0	0.00	15.10	9	72,930	0.01%
2020/04/14	0	0.00	5	14.95	15.15	-5	72,657	-0.01%
2020/04/13	8	14.55	6	14.63	14.80	2	72,138	0.00%
2020/04/10	0	0.00	1.8	14.25	14.30	-1.8	71,312	0.00%
2020/04/07	5	14.10	0	0.00	14.15	5	71,126	0.01%
2020/03/31	1	13.65	0	0.00	13.65	1	69,758	0.00%
2020/03/27	0	0.00	3	14.15	14.00	-3	68,543	0.00%
2020/03/26	0	0.00	4	14.10	14.10	-4	68,072	-0.01%
2020/03/25	0	0.00	1	14.30	14.10	-1	67,616	0.00%
2020/03/24	2	13.85	2.8	13.87	13.85	-0.8	65,443	0.00%
2020/03/20	0	0.00	2	13.90	13.85	-2	65,609	0.00%
2020/03/19	1	13.65	0	0.00	13.70	1	64,182	0.00%
2020/03/17	1	13.75	14	13.75	13.75	-13	63,999	-0.02%
2020/03/16	7	13.84	3	13.87	13.90	4	62,787	0.01%
2020/03/13	1	13.90	16	13.76	14.05	-15	62,351	-0.02%
2020/03/12	38	14.03	0	0.00	14.35	38	59,958	0.06%
2020/03/10	3	14.88	0	0.00	14.95	3	62,360	0.00%
2020/03/06	1	15.50	16.3	15.45	15.45	-15.3	63,632	-0.02%
2020/03/05	13	15.93	3	15.90	15.70	10	63,539	0.02%
2020/03/04	16	15.86	6	15.75	15.80	10	63,316	0.02%
2020/03/03	3	15.52	0	0.00	15.50	3	62,472	0.00%
2020/03/02	1	15.15	0	0.00	15.25	1	61,686	0.00%
2020/02/27	15	15.48	10	15.38	15.30	5	62,945	0.01%
2020/02/26	6	15.60	0	0.00	15.60	6	64,398	0.01%
2020/02/25	2	15.90	15	16.00	15.90	-13	64,107	-0.02%
2020/02/24	10	15.85	0	0.00	15.80	10	64,165	0.02%
2020/02/21	6	16.05	0	0.00	16.05	6	64,377	0.01%
2020/02/20	15	16.30	15	16.40	16.30	0	64,428	0.00%
2020/02/19	5	16.15	0	0.00	16.10	5	64,719	0.01%
2020/02/17	2	16.40	10	16.55	16.40	-8	65,096	-0.01%
2020/02/14	0	0.00	6	16.55	16.50	-6	64,968	-0.01%
2020/02/13	0	0.00	4	16.90	16.85	-4	64,827	-0.01%
2020/02/12	15	16.90	39	16.76	16.90	-24	64,256	-0.04%
2020/02/11	14	16.79	1	16.70	16.70	13	63,337	0.02%
2020/02/10	25	16.37	15	16.25	16.40	10	62,858	0.02%
2020/02/07	22	16.43	18	16.44	16.35	4	62,989	0.01%
2020/02/06	21	16.22	4	16.30	16.25	17	62,509	0.03%
2020/02/05	5	15.65	5	15.40	15.50	0	61,453	0.00%
2020/02/03	0	0.00	1	14.40	15.00	-1	62,172	0.00%
2020/01/31	5	15.10	2	14.95	14.90	3	61,934	0.00%
2020/01/30	1	15.05	6	15.07	15.10	-5	61,854	-0.01%
2020/01/20	20	15.95	0	0.00	16.05	20	59,946	0.03%
2020/01/17	5	16.00	0	0.00	16.00	5	60,154	0.01%
2020/01/14	1	16.30	4	16.35	16.25	-3	61,416	0.00%
2020/01/10	4	15.95	0	0.00	16.15	4	60,958	0.01%
2020/01/09	2	16.13	0	0.00	16.05	2	60,708	0.00%
2020/01/08	2	15.85	0	0.00	15.75	2	60,347	0.00%
2020/01/07	1	15.85	30	15.90	16.00	-29	60,145	-0.05%
2020/01/06	5	16.05	0	0.00	16.05	5	60,234	0.01%
2020/01/03	8	16.25	23	16.21	16.30	-15	60,126	-0.02%
2020/01/02	1	16.60	0	0.00	16.55	1	59,670	0.00%
2019/12/30	1	16.60	10	16.55	16.55	-9	59,074	-0.02%
2019/12/27	120	16.65	110	16.70	16.70	10	58,645	0.02%	大買/大賣/
2019/12/26	30	16.55	1	16.45	16.55	29	58,263	0.05%
2019/12/25	2	16.65	0	0.00	16.65	2	58,263	0.00%
2019/12/24	0	0.00	2	16.63	16.55	-2	58,302	0.00%
2019/12/20	0	0.00	23	16.57	16.70	-23	58,687	-0.04%
2019/12/19	0	0.00	25	16.61	16.70	-25	58,450	-0.04%
2019/12/18	1	16.70	2	16.80	16.80	-1	57,912	0.00%
2019/12/17	10	16.88	1	17.00	17.00	9	57,380	0.02%
2019/12/16	18	16.57	27	16.67	16.65	-9	56,165	-0.02%
2019/12/13	5	16.55	0	0.00	16.60	5	55,271	0.01%
2019/12/12	35	16.55	18	16.53	16.60	17	54,342	0.03%
2019/12/11	14	16.22	0	0.00	16.25	14	52,102	0.03%
2019/12/10	20	16.44	15	16.45	16.45	5	51,432	0.01%
2019/12/09	25	16.37	24	16.38	16.25	1	50,851	0.00%
2019/12/06	1	16.10	81	16.23	16.20	-80	50,068	-0.16%
2019/12/05	100	16.38	31	16.38	16.55	69	48,465	0.14%
2019/12/04	63	15.76	13	15.80	15.85	50	44,929	0.11%
2019/12/03	0	0.00	8	15.35	15.35	-8	42,212	-0.02%
2019/12/02	16	15.20	30	15.05	15.10	-14	42,021	-0.03%
2019/11/29	13	14.90	5	15.00	14.95	8	41,177	0.02%
2019/11/28	0	0.00	4	15.10	15.10	-4	40,556	-0.01%
2019/11/27	2	15.20	8	15.31	15.20	-6	40,534	-0.01%
2019/11/26	29	15.22	21	15.30	15.20	8	40,022	0.02%
2019/11/25	43	15.29	42	15.14	15.00	1	37,584	0.00%
2019/11/20	0	0.00	11	14.61	14.75	-11	35,330	-0.03%
2019/11/19	10	14.50	1	14.50	14.55	9	34,855	0.03%
2019/11/18	2	14.50	5	14.66	14.50	-3	34,652	-0.01%
2019/11/15	6	14.34	1	14.60	14.30	5	34,056	0.01%
2019/11/14	0	0.00	2	14.55	14.50	-2	33,776	-0.01%
2019/11/08	3	14.25	0	0.00	14.25	3	32,678	0.01%
2019/11/07	5	14.25	0	0.00	14.25	5	32,649	0.02%
2019/11/06	0	0.00	25	14.49	14.50	-25	32,375	-0.08%
2019/11/05	20	14.48	10	14.45	14.50	10	32,028	0.03%
2019/11/04	26	14.66	12	14.63	14.65	14	31,829	0.04%
2019/11/01	138	14.49	109	14.50	14.50	29	30,939	0.09%	大買/大賣/
2019/10/31	0	0.00	15	14.03	14.00	-15	30,126	-0.05%
2019/10/30	5	14.70	1.5	14.38	14.40	3.5	29,151	0.01%
2019/10/29	14	14.51	2	14.50	14.50	12	29,072	0.04%
2019/10/25	1	14.40	15	14.50	14.40	-14	28,677	-0.05%
2019/10/24	27	14.67	2.3	14.63	14.55	24.7	29,021	0.09%
2019/10/23	0	0.00	10	14.00	14.05	-10	28,559	-0.04%
2019/10/22	0	0.00	1	14.00	14.00	-1	28,738	0.00%
2019/10/18	0	0.00	13	13.92	13.95	-13	29,156	-0.04%
2019/10/16	2	13.68	20	13.70	13.75	-18	28,904	-0.06%
2019/10/15	11	13.67	0	0.00	13.70	11	29,141	0.04%
2019/10/14	0	0.00	2	13.45	13.50	-2	29,439	-0.01%
2019/10/09	10	13.25	0	0.00	13.15	10	29,734	0.03%
2019/10/04	0	0.00	20	13.48	13.45	-20	32,080	-0.06%
2019/09/27	0	0.00	1	13.60	13.40	-1	32,330	0.00%
2019/09/26	2	13.85	14	13.92	13.60	-12	32,347	-0.04%
2019/09/25	0	0.00	3	13.65	13.60	-3	31,787	-0.01%
2019/09/23	0	0.00	4	13.78	13.70	-4	32,081	-0.01%
2019/09/20	2	13.60	0	13.70	13.80	2	32,701	0.01%
2019/09/17	1	13.40	0	0.00	13.55	1	33,172	0.00%
2019/09/12	0	0.00	5	13.70	13.70	-5	33,943	-0.01%
2019/09/11	0	0.00	7	13.65	13.70	-7	34,415	-0.02%
2019/09/10	0	0.00	5	13.60	13.60	-5	34,769	-0.01%
2019/09/05	3	13.55	0	0.00	13.60	3	36,068	0.01%
2019/09/04	0	0.00	6	13.47	13.60	-6	36,117	-0.02%
2019/09/03	1	13.20	0	0.00	13.20	1	35,943	0.00%
2019/08/30	0	0.00	1	13.40	13.45	-1	36,560	0.00%
2019/08/28	0	0.00	3	13.18	13.15	-3	36,936	-0.01%
2019/08/26	5	13.04	0	0.00	13.00	5	36,806	0.01%
2019/08/22	6	13.29	0	0.00	13.25	6	37,338	0.02%
2019/08/19	0	0.00	7	13.40	13.45	-7	38,550	-0.02%
2019/08/16	10	13.35	2	13.35	13.35	8	38,945	0.02%
2019/08/15	2	12.95	1	12.95	12.90	1	38,708	0.00%
2019/08/13	1	12.95	11	13.05	12.95	-10	39,437	-0.03%
2019/08/12	5	13.12	0	0.00	13.00	5	40,014	0.01%
2019/08/07	3	13.10	0	0.00	13.10	3	40,616	0.01%
2019/08/06	0	0.00	1	12.85	13.00	-1	41,236	0.00%
2019/08/01	0	0.00	1	13.35	13.40	-1	41,333	0.00%
2019/07/31	1	13.70	0	0.00	13.80	1	41,589	0.00%
2019/07/30	11	13.60	1	13.60	13.60	10	41,547	0.02%
2019/07/26	1	13.20	2	13.30	13.20	-1	43,522	0.00%
2019/07/25	5	13.50	0	0.00	13.55	5	43,076	0.01%
2019/07/23	0	0.00	22	13.64	13.60	-22	43,191	-0.05%
2019/07/22	0	0.00	0.3	13.60	13.60	-0.3	46,313	0.00%
2019/07/19	0	0.00	1	13.80	13.80	-1	48,875	0.00%
2019/07/18	1	13.80	0	0.00	13.80	1	49,083	0.00%
2019/07/17	2	13.80	5	13.85	13.75	-3	49,204	-0.01%
2019/07/16	15	14.08	0	0.00	14.00	15	49,068	0.03%
2019/07/15	5	14.79	53	14.85	14.90	-48	48,366	-0.10%
2019/07/12	15	14.63	30	14.82	14.60	-15	48,061	-0.03%
2019/07/11	46	14.80	51	14.80	14.95	-5	48,016	-0.01%
2019/07/10	50	14.61	7	14.42	14.65	43	47,017	0.09%
2019/07/03	0	0.00	1	14.20	14.05	-1	49,026	0.00%
2019/07/02	1	14.30	0	0.00	14.25	1	50,407	0.00%
2019/06/28	0	0.00	0.1	13.90	13.95	-0.1	50,026	0.00%
2019/06/27	0	0.00	3	14.10	14.00	-3	49,866	-0.01%
2019/06/26	3	13.87	6	13.85	13.80	-3	49,185	-0.01%
2019/06/25	5	13.80	5	13.75	13.70	0	48,518	0.00%
2019/06/21	0	0.00	2	13.70	13.70	-2	48,122	0.00%
2019/06/20	3	13.45	2	13.70	13.40	1	47,940	0.00%
2019/06/18	0	0.00	5	13.30	13.25	-5	47,401	-0.01%
2019/06/17	0	0.00	18	13.85	13.65	-18	47,025	-0.04%
2019/06/13	28	13.72	6	13.74	13.75	22	46,850	0.05%
2019/06/12	0	0.00	15	13.46	13.55	-15	46,163	-0.03%
2019/06/11	0	0.00	20	13.35	13.40	-20	45,955	-0.04%
2019/06/05	0	0.00	5	12.95	12.90	-5	45,646	-0.01%
2019/06/04	0	0.00	2	13.05	13.00	-2	45,688	0.00%
2019/06/03	5	13.05	0	0.00	13.20	5	45,972	0.01%
2019/05/29	0	0.00	2	12.40	12.60	-2	45,236	0.00%
2019/05/28	9	12.50	2	12.50	12.45	7	45,783	0.02%
2019/05/27	0	0.00	11	12.90	12.80	-11	44,866	-0.02%
2019/05/24	10	12.98	0	0.00	12.95	10	45,415	0.02%
2019/05/23	0	0.00	2	12.95	12.85	-2	45,609	0.00%
2019/05/21	0	0.00	5	13.00	12.95	-5	45,333	-0.01%
2019/05/20	0	0.00	10	12.75	12.75	-10	44,927	-0.02%
2019/05/17	5	13.15	0	0.00	13.00	5	44,680	0.01%
2019/05/16	2	12.85	0	0.00	12.95	2	44,361	0.00%
2019/05/15	6	12.98	1.6	12.96	12.90	4.4	44,274	0.01%
2019/05/14	22	12.95	24	12.86	13.00	-2	44,227	0.00%
2019/05/10	23	13.20	14	13.34	13.20	9	45,053	0.02%
2019/05/09	2	13.35	11	13.15	13.15	-9	46,066	-0.02%
2019/05/08	6	13.45	38	13.35	13.45	-32	45,661	-0.07%
2019/05/07	22	13.55	0	0.00	13.60	22	45,337	0.05%
2019/05/06	17	13.49	0	0.00	13.20	17	45,164	0.04%
2019/05/03	13	13.65	40	13.81	13.85	-27	43,809	-0.06%
2019/05/02	10	13.55	10	13.54	13.55	0	42,513	0.00%
2019/04/30	0	0.00	18	13.40	13.45	-18	42,220	-0.04%
2019/04/29	53	13.35	26	13.31	13.35	27	42,178	0.06%
2019/04/26	37	13.25	7	13.26	13.45	30	41,481	0.07%
2019/04/25	26	12.72	25	12.87	13.10	1	38,536	0.00%
2019/04/23	13	11.94	0	0.00	11.95	13	35,872	0.04%
2019/04/18	20	12.04	0	0.00	12.00	20	35,864	0.06%
2019/04/17	0	0.00	2	12.20	12.20	-2	35,726	-0.01%
2019/04/16	0	0.00	3	12.05	12.10	-3	35,067	-0.01%
2019/04/15	2	12.15	2	12.15	12.05	0	35,074	0.00%
2019/04/12	0	0.00	20	12.15	12.20	-20	35,422	-0.06%
2019/04/11	20	12.27	2	12.20	12.10	18	35,956	0.05%
2019/04/10	0	0.00	14	12.20	12.25	-14	34,781	-0.04%
2019/04/09	6	12.30	12.3	12.07	12.30	-6.3	34,256	-0.02%
2019/04/08	25	11.93	16	11.86	11.90	9	33,154	0.03%
2019/04/02	0	0.00	13	11.60	11.60	-13	31,439	-0.04%
2019/03/26	0	11.60	0	0.00	11.65	0	33,005	0.00%
2019/03/20	10	11.60	0	0.00	11.55	10	34,507	0.03%
2019/03/19	1	11.70	5	11.75	11.70	-4	34,849	-0.01%
2019/03/18	2	11.55	0	0.00	11.70	2	35,136	0.01%
2019/03/15	0	0.00	1	11.65	11.65	-1	35,250	0.00%
2019/03/14	1	11.45	0	0.00	11.45	1	35,457	0.00%
2019/03/13	1	11.50	0	0.00	11.55	1	36,052	0.00%
2019/03/11	2	11.55	0	0.00	11.45	2	37,138	0.01%
2019/03/08	4	11.60	2	11.75	11.60	2	37,617	0.01%
2019/03/07	108	11.94	2	11.88	11.85	106	38,987	0.27%	大買/鉅額交易
2019/03/04	13	11.55	0	0.00	11.45	13	39,877	0.03%
2019/02/27	1	11.40	0	0.00	11.45	1	40,127	0.00%
2019/02/26	1	11.65	0	0.00	11.65	1	39,536	0.00%
2019/02/25	5	11.65	0	0.00	11.65	5	39,659	0.01%
2019/02/18	0	0.00	1	11.50	11.45	-1	41,654	0.00%
2019/02/15	0	0.00	4	11.38	11.40	-4	42,594	-0.01%
2019/02/14	5	11.25	0	0.00	11.30	5	43,956	0.01%
2019/02/13	3	11.07	30	11.10	11.10	-27	45,073	-0.06%
2019/02/12	2	10.95	70	11.10	11.10	-68	45,915	-0.15%
2019/02/11	37	10.87	0	0.00	10.85	37	47,306	0.08%
2019/01/30	2	11.35	4	11.35	11.35	-2	47,633	0.00%
2019/01/29	1.1	11.81	5	11.90	12.00	-3.9	49,530	-0.01%
2019/01/28	0	0.00	4	11.83	11.85	-4	52,803	-0.01%
2019/01/25	0	0.00	7	11.93	11.95	-7	53,416	-0.01%
2019/01/24	0	0.00	12	11.70	11.70	-12	53,867	-0.02%
2019/01/23	1	11.55	0	0.00	11.55	1	55,140	0.00%
2019/01/22	0	0.00	1	11.70	11.70	-1	56,239	0.00%
2019/01/21	113	11.70	5	11.68	11.70	108	56,913	0.19%	大買/鉅額交易
2019/01/15	0	0.00	1	11.20	11.25	-1	59,524	0.00%
2019/01/14	0.1	11.05	1	11.20	11.10	-0.9	59,669	0.00%
2019/01/11	0	0.00	20	11.15	11.20	-20	60,721	-0.03%
2019/01/08	0	0.00	5	11.00	10.95	-5	61,643	-0.01%
2019/01/07	0	0.00	80	10.85	11.00	-80	62,061	-0.13%
2019/01/04	1	10.60	0	0.00	10.70	1	62,876	0.00%
2019/01/02	0	0.00	1	11.30	11.10	-1	64,165	0.00%
2018/12/25	65	11.10	0	0.00	11.15	65	65,435	0.10%
2018/12/21	5	11.40	0	0.00	11.40	5	65,494	0.01%
2018/12/14	0	0.00	65	11.35	11.35	-65	63,758	-0.10%
2018/12/13	0	0.00	2	11.50	11.50	-2	63,552	0.00%
2018/12/12	1	11.35	0	0.00	11.30	1	62,974	0.00%
2018/12/10	11	11.10	0	0.00	11.10	11	62,445	0.02%
2018/12/07	1	11.20	0	0.00	11.20	1	62,545	0.00%
2018/12/06	2	11.30	0	0.00	11.30	2	62,460	0.00%
2018/12/05	3	11.63	3	11.65	11.55	0	62,709	0.00%
2018/12/04	1	11.85	1	11.80	11.80	0	64,067	0.00%
2018/12/03	0	0.00	2	11.80	11.70	-2	63,961	0.00%
2018/11/30	10	11.65	10	11.68	11.55	0	63,342	0.00%
2018/11/29	0	0.00	1	11.65	11.50	-1	62,078	0.00%
2018/11/28	2	11.70	36	11.75	11.75	-34	61,492	-0.06%
2018/11/27	35.3	11.75	46	11.48	11.75	-10.7	61,005	-0.02%
2018/11/26	21	11.47	1	11.45	11.50	20	60,914	0.03%
2018/11/23	12	11.19	0	0.00	11.15	12	60,631	0.02%
2018/11/22	14	11.20	0	0.00	11.20	14	60,615	0.02%
2018/11/21	2	11.00	2	11.00	11.00	0	60,377	0.00%
2018/11/20	2	11.00	2	11.03	11.00	0	60,254	0.00%
2018/11/19	0	0.00	5	10.85	11.10	-5	60,101	-0.01%
2018/11/16	0	0.00	34	11.05	11.00	-34	59,556	-0.06%
2018/11/15	138.1	11.18	65	11.18	11.20	73.1	58,804	0.12%	大買/
2018/11/14	15	10.75	113	10.61	10.80	-98	58,675	-0.17%	大賣/
2018/11/13	112	10.54	10	10.55	10.45	102	58,016	0.18%	大買/鉅額交易
2018/11/12	13	10.58	0	0.00	10.70	13	56,670	0.02%
2018/11/09	0	0.00	10	10.80	10.60	-10	55,704	-0.02%
2018/11/08	1	10.70	14	10.95	10.85	-13	54,920	-0.02%
2018/11/07	3	10.93	6	10.90	10.95	-3	52,824	-0.01%
2018/11/06	54	10.88	18	10.98	10.90	36	52,067	0.07%
2018/11/05	125	10.92	101	11.04	10.75	24	49,438	0.05%	大買/大賣/
2018/11/02	20	11.75	96	11.75	11.90	-76	46,726	-0.16%
2018/11/01	2	11.70	10	11.70	11.95	-8	46,357	-0.02%
2018/10/31	10	11.78	0	0.00	11.80	10	45,745	0.02%
2018/10/30	0	0.00	98	11.60	11.70	-98	45,289	-0.22%
2018/10/26	87	11.72	70	11.85	11.70	17	44,527	0.04%
2018/10/25	6	12.15	1	12.30	12.30	5	42,800	0.01%
2018/10/23	4	12.79	0	0.00	12.75	4	43,497	0.01%
2018/10/22	6	13.14	0	0.00	13.10	6	43,674	0.01%
2018/10/19	2	13.20	6	13.18	13.30	-4	46,222	-0.01%
2018/10/18	2	13.40	0	0.00	13.25	2	46,155	0.00%
2018/10/17	2.1	13.40	1	13.55	13.60	1.1	46,717	0.00%
2018/10/16	2	13.28	0	0.00	13.20	2	47,641	0.00%
2018/10/15	2	13.53	10	13.45	13.35	-8	48,354	-0.02%
2018/10/12	12	13.70	0	0.00	13.65	12	48,581	0.02%
2018/10/11	6	13.73	0	0.00	13.75	6	48,376	0.01%
2018/10/09	10	14.60	10	14.80	14.80	0	46,921	0.00%
2018/10/08	0	0.00	10	14.85	14.80	-10	46,698	-0.02%
2018/10/05	10	14.70	10	14.95	14.70	0	46,994	0.00%
2018/09/27	1	15.80	0	0.00	15.95	1	50,001	0.00%
2018/09/21	0	0.00	2	15.75	15.85	-2	54,935	0.00%
2018/09/17	15	15.63	0	0.00	15.60	15	55,895	0.03%
2018/09/14	5	15.70	0	0.00	15.70	5	56,575	0.01%
2018/09/13	5	15.30	4	15.45	15.60	1	56,850	0.00%
2018/09/12	1	15.65	0	0.00	15.40	1	57,766	0.00%
2018/09/11	4	15.58	0	0.00	15.65	4	58,683	0.01%
2018/09/10	6	15.71	15	15.70	15.55	-9	59,152	-0.02%
2018/09/07	31	16.35	18	16.45	16.30	13	60,179	0.02%
2018/09/05	5	17.05	10	17.00	17.00	-5	67,600	-0.01%
2018/08/31	5	17.15	0	0.00	17.35	5	69,151	0.01%
2018/08/28	0	0.00	8	17.65	17.50	-8	69,342	-0.01%
2018/08/23	2	17.50	0	0.00	17.65	2	71,511	0.00%
2018/08/22	11	17.57	10	17.50	17.50	1	71,751	0.00%
2018/08/21	21	17.93	7	17.83	18.00	14	71,639	0.02%
2018/08/20	5	17.50	12	17.43	17.55	-7	70,717	-0.01%
2018/08/17	0	0.00	1	17.15	17.20	-1	70,309	0.00%
2018/08/16	10	16.75	10	17.10	17.15	0	70,149	0.00%
2018/08/15	6	17.08	0	0.00	16.95	6	70,270	0.01%
2018/08/14	0.6	17.35	5	17.33	17.40	-4.4	69,527	-0.01%
2018/08/13	13	17.49	0	0.00	17.30	13	69,424	0.02%
2018/08/10	0	0.00	3	17.97	17.95	-3	68,927	0.00%
2018/08/09	10	18.00	30	17.70	17.85	-20	68,630	-0.03%
2018/08/08	0	0.00	1	17.85	17.95	-1	68,153	0.00%
2018/08/06	0	0.00	25	17.94	17.95	-25	67,843	-0.04%
2018/08/03	5	17.50	0	0.00	17.70	5	67,199	0.01%
2018/07/30	1	17.10	0	0.00	17.20	1	65,889	0.00%
2018/07/27	6.3	17.36	3	17.43	17.30	3.3	65,851	0.01%
2018/07/26	205	17.37	194	17.41	17.50	11	66,639	0.02%	大買/大賣/
2018/07/24	0	0.00	14	18.15	18.20	-14	64,159	-0.02%
2018/07/23	69	18.42	57	18.58	18.25	12	64,260	0.02%
2018/07/20	4	17.96	3	17.92	17.85	1	63,326	0.00%
2018/07/19	3	17.67	33	17.55	17.60	-30	62,664	-0.05%
2018/07/18	5	17.25	0	0.00	17.40	5	62,013	0.01%
2018/07/16	30	17.27	6	17.35	17.25	24	61,815	0.04%
2018/07/13	5	17.40	2	17.40	17.40	3	61,942	0.00%
2018/07/12	225	17.38	217	17.39	17.45	8	61,850	0.01%	大買/大賣/
2018/07/11	0	0.00	1	16.75	16.90	-1	60,853	0.00%
2018/07/10	9	17.10	0	0.00	17.00	9	60,529	0.01%
2018/07/09	20	17.60	0	0.00	17.65	20	59,962	0.03%
2018/07/06	20	17.60	0	0.00	17.60	20	59,385	0.03%
2018/07/05	2	17.80	9	18.00	17.95	-7	59,016	-0.01%
2018/07/04	35	18.34	3	18.35	17.95	32	58,757	0.05%
2018/07/02	20	18.18	2	18.15	18.20	18	56,258	0.03%
2018/06/28	9	17.25	0	0.00	16.95	9	53,852	0.02%
2018/06/26	63	17.55	0	0.00	17.60	63	52,923	0.12%
2018/06/25	3	17.45	70	17.76	17.80	-67	52,739	-0.13%
2018/06/22	8	17.36	11	17.39	17.80	-3	53,187	-0.01%
2018/06/21	5	17.80	10	17.65	17.65	-5	52,681	-0.01%
2018/06/20	0	0.00	46	18.04	18.05	-46	52,687	-0.09%
2018/06/19	0	0.00	2	18.35	18.20	-2	51,601	0.00%
2018/06/15	12	18.27	4	18.19	18.65	8	50,388	0.02%
2018/06/14	8	18.16	8	18.31	18.10	0	49,150	0.00%
2018/06/13	21	18.38	16	18.22	18.50	5	46,575	0.01%
2018/06/12	12	16.79	10	16.97	16.85	2	41,408	0.00%
2018/06/11	0	0.00	10	16.55	16.80	-10	38,897	-0.03%
2018/06/06	1	16.40	0	0.00	16.40	1	38,180	0.00%
2018/06/05	0	0.00	2	16.50	16.50	-2	40,335	0.00%
2018/06/04	0	0.00	0.4	16.45	16.50	-0.4	42,970	0.00%
2018/06/01	0	0.00	2	16.45	16.45	-2	42,806	0.00%
2018/05/30	0	0.00	1	16.60	16.40	-1	41,259	0.00%
2018/05/29	12	16.35	0	0.00	16.45	12	40,752	0.03%
2018/05/28	0	0.00	10	16.25	16.40	-10	40,719	-0.02%
2018/05/24	0	0.00	5	16.20	16.20	-5	40,466	-0.01%
2018/05/22	410	16.48	406	16.37	16.20	4	40,735	0.01%	大買/大賣/
2018/05/18	5	16.02	0	0.00	16.05	5	41,616	0.01%
2018/05/17	2	16.35	0	0.00	16.05	2	42,621	0.00%
2018/05/16	2	16.45	0	0.00	16.30	2	42,780	0.00%
2018/05/15	18	16.50	0	0.00	16.45	18	43,123	0.04%
2018/05/14	0	0.00	37	16.17	16.40	-37	44,254	-0.08%
2018/05/11	7	16.20	5	16.20	16.15	2	44,324	0.00%
2018/05/10	0	0.00	20	16.10	15.95	-20	44,712	-0.04%
2018/05/09	5	16.30	1	16.20	16.20	4	44,941	0.01%
2018/05/07	4	15.80	0	0.00	15.65	4	45,297	0.01%
2018/05/04	4	16.35	16	16.13	16.00	-12	45,609	-0.03%
2018/05/03	8	16.19	0	0.00	16.05	8	46,055	0.02%
2018/05/02	325	16.51	315	16.73	16.25	10	47,853	0.02%	大買/大賣/
2018/04/30	102	16.10	116	16.05	16.00	-14	47,249	-0.03%	大買/大賣/
2018/04/26	0	0.00	1	15.70	15.70	-1	48,783	0.00%
2018/04/23	0	0.00	1	15.75	15.55	-1	47,317	0.00%
2018/04/19	10	15.65	0	0.00	15.85	10	47,214	0.02%
2018/04/17	1	15.35	0	0.00	15.35	1	47,212	0.00%
2018/04/16	5	15.35	0	0.00	15.35	5	47,549	0.01%
2018/04/13	3	15.40	0	0.00	15.40	3	47,719	0.01%
2018/04/10	0	0.00	2	15.30	15.30	-2	48,471	0.00%
2018/04/03	20	15.40	0	0.00	15.40	20	48,246	0.04%
2018/03/27	0	0.00	10	15.60	15.55	-10	47,941	-0.02%
2018/03/22	1	15.20	0	0.00	15.25	1	46,899	0.00%
2018/03/16	0	0.00	2	15.10	15.20	-2	47,298	0.00%
2018/03/13	0	0.00	2	15.15	15.25	-2	47,142	0.00%
2018/03/12	0.1	15.20	1	15.35	15.25	-0.9	47,420	0.00%
2018/03/09	11	15.24	1	15.10	15.10	10	47,438	0.02%
2018/03/08	102	14.85	105	15.01	15.45	-3	44,986	-0.01%	大買/大賣/
2018/03/06	0	0.00	15	14.15	14.15	-15	42,517	-0.04%
2018/03/05	1	14.00	0	0.00	13.90	1	43,161	0.00%
2018/03/01	1	13.95	10	13.95	14.00	-9	43,342	-0.02%
2018/02/26	1	14.15	0	0.00	14.10	1	43,333	0.00%
2018/02/12	1	14.00	0	0.00	13.85	1	45,211	0.00%
2018/02/07	0	0.00	1	14.15	14.20	-1	43,641	0.00%
2018/02/06	0	0.00	22	13.91	13.95	-22	43,281	-0.05%
2018/02/02	0	0.00	11	14.50	14.55	-11	41,965	-0.03%
2018/02/01	10	14.45	5	14.40	14.40	5	42,587	0.01%
2018/01/31	5	14.20	5	14.35	14.25	0	42,179	0.00%
2018/01/30	10	14.45	0	0.00	14.45	10	41,440	0.02%
2018/01/29	2	14.75	0	0.00	14.55	2	41,629	0.00%
2018/01/26	0	0.00	31	14.50	14.60	-31	40,979	-0.08%
2018/01/25	48	14.71	31	14.78	14.50	17	39,992	0.04%
2018/01/24	11	14.31	15	14.40	14.40	-4	37,730	-0.01%
2018/01/23	11	14.60	15	14.67	14.60	-4	37,511	-0.01%
2018/01/22	11	14.05	0	0.00	14.00	11	35,844	0.03%
2018/01/18	2	14.35	10	14.35	14.30	-8	36,045	-0.02%
2018/01/16	0	0.00	1	14.30	14.30	-1	35,618	0.00%
2018/01/15	0	0.00	1	14.25	14.30	-1	35,692	0.00%
2018/01/11	11	14.15	6	14.05	14.00	5	36,075	0.01%
2018/01/10	16	14.26	0	0.00	14.20	16	35,791	0.04%
2018/01/08	10	14.70	0	0.00	14.70	10	35,563	0.03%
2018/01/05	0	0.00	1	14.45	14.55	-1	35,936	0.00%
2018/01/04	10	14.35	0	0.00	14.35	10	36,003	0.03%
2018/01/03	3	14.55	15	14.47	14.40	-12	36,672	-0.03%
2018/01/02	1	14.25	0	0.00	14.25	1	36,394	0.00%