聯電 (2303)-國票-嘉義券商分點個股進出

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
51.4
漲跌
▲1.1
漲幅
+2.19%
成交量
58,480張
產業
上市半導體類股
5116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－國票-嘉義券商分點個股進出

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

國票-嘉義券商分點個股進出
國票-嘉義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
2024/05/03	0	0.00	18	51.28	51.40	-18	71,116	-0.03%
2024/05/02	12	50.22	4	50.30	50.30	8	73,043	0.01%
2024/04/30	5	50.70	2	50.75	50.70	3	73,058	0.00%
2024/04/29	5	50.27	0	0.00	50.40	5	73,076	0.01%
2024/04/26	2	50.00	12	50.16	49.80	-10	73,602	-0.01%
2024/04/25	6	49.46	0	0.00	49.50	6	74,032	0.01%
2024/04/24	0	0.00	1.1	49.82	50.20	-1.1	74,458	0.00%
2024/04/23	1	48.90	0	0.00	48.70	1	76,035	0.00%
2024/04/22	1.1	48.69	5	48.65	48.90	-3.9	76,048	-0.01%
2024/04/19	32.3	49.09	12	49.15	49.10	20.3	75,161	0.03%
2024/04/18	7	50.07	0	0.00	50.20	7	73,577	0.01%
2024/04/17	6	50.38	0	0.00	50.30	6	73,397	0.01%
2024/04/16	26	50.46	8	50.45	50.10	18	73,238	0.02%
2024/04/15	18	51.62	4	51.68	51.60	14	72,653	0.02%
2024/04/12	1	52.90	2	52.70	52.70	-1	72,756	0.00%
2024/04/11	5	52.36	1	52.20	52.50	4	73,387	0.01%
2024/04/10	9	53.29	18	53.02	53.20	-9	73,396	-0.01%
2024/04/09	1	52.30	2	52.35	52.40	-1	72,946	0.00%
2024/04/08	4	51.70	0	0.00	52.10	4	73,006	0.01%
2024/04/03	11	51.65	1	51.60	51.60	10	73,239	0.01%
2024/04/02	7	52.30	17	52.41	52.10	-10	75,117	-0.01%
2024/04/01	7	51.79	4	52.03	51.70	3	77,903	0.00%
2024/03/29	30	51.31	16	52.24	52.20	14	77,954	0.02%
2024/03/28	22	51.87	21	51.93	52.00	1	76,207	0.00%
2024/03/27	6	51.43	0	0.00	51.50	6	75,431	0.01%
2024/03/26	33	51.72	13	51.44	51.70	20	75,505	0.03%
2024/03/25	23	51.68	5	51.70	51.80	18	75,097	0.02%
2024/03/22	10	52.51	0	0.00	52.40	10	74,879	0.01%
2024/03/20	17.8	53.62	17.2	53.49	52.90	0.6	74,520	0.00%
2024/03/19	11	53.28	11	52.75	53.00	0	73,230	0.00%
2024/03/18	6	51.33	2	51.70	51.80	4	71,714	0.01%
2024/03/15	3	52.03	5	52.00	51.90	-2	71,369	0.00%
2024/03/14	0	0.00	12	52.46	52.60	-12	70,423	-0.02%
2024/03/13	11	52.90	21	52.81	53.00	-10	69,729	-0.01%
2024/03/12	9	52.09	26	52.15	52.50	-17	68,243	-0.02%
2024/03/11	2	51.45	14	51.29	51.60	-12	67,427	-0.02%
2024/03/08	25.1	51.82	56.1	51.95	51.90	-30.9	66,698	-0.05%
2024/03/07	0	0.00	48	49.87	50.20	-48	62,693	-0.08%
2024/03/06	0	0.00	2	48.65	49.20	-2	61,659	0.00%
2024/03/05	10	48.67	6	48.50	48.75	4	62,278	0.01%
2024/03/04	20	48.75	2	48.80	48.85	18	62,581	0.03%
2024/03/01	10	48.40	4	48.93	48.30	6	63,049	0.01%
2024/02/29	14	48.70	14	48.45	48.85	0	63,443	0.00%
2024/02/27	4	48.36	13	48.28	48.15	-9	63,773	-0.01%
2024/02/26	5	48.10	1	48.05	48.00	4	64,159	0.01%
2024/02/23	12	48.39	0	0.00	48.15	12	64,491	0.02%
2024/02/22	5	48.60	0	0.00	48.60	5	64,698	0.01%
2024/02/21	10	48.80	3	48.80	48.50	7	65,535	0.01%
2024/02/20	0	0.00	8	49.42	49.25	-8	66,158	-0.01%
2024/02/19	1	48.80	0	0.00	49.15	1	66,110	0.00%
2024/02/16	13	48.95	2	48.90	48.85	11	66,859	0.02%
2024/02/15	17	48.80	21	48.90	49.20	-4	66,927	-0.01%
2024/02/05	15	48.14	3	48.10	48.10	12	66,721	0.02%
2024/02/02	7.5	48.70	1	48.55	48.55	6.5	66,104	0.01%
2024/02/01	23	48.53	11	48.60	49.05	12	65,646	0.02%
2024/01/31	8	49.03	4	49.09	49.00	4	65,526	0.01%
2024/01/30	5	49.76	0	0.00	49.60	5	65,156	0.01%
2024/01/29	13	49.59	0	0.00	49.45	13	65,518	0.02%
2024/01/26	35	50.20	3	50.23	49.80	32	65,879	0.05%
2024/01/25	5.1	51.80	42	51.71	52.30	-37	63,715	-0.06%
2024/01/24	0	0.00	5	50.48	50.60	-5	61,359	-0.01%
2024/01/23	2	50.20	19	50.35	50.20	-17	61,082	-0.03%
2024/01/22	0.3	49.80	22	49.89	50.30	-21.7	60,811	-0.04%
2024/01/19	2	48.70	1	49.30	49.20	1	60,302	0.00%
2024/01/18	32	48.36	14	48.33	48.10	18	60,777	0.03%
2024/01/17	29	49.11	2	48.75	48.60	27	60,163	0.04%
2024/01/16	3	50.20	4.5	50.64	50.80	-1.5	58,994	0.00%
2024/01/15	2	50.70	0	0.00	50.80	2	58,940	0.00%
2024/01/10	6	50.12	0	0.00	50.10	6	62,939	0.01%
2024/01/09	1	50.60	0	0.00	50.10	1	64,030	0.00%
2024/01/08	10	50.35	0	0.00	50.50	10	64,221	0.02%
2024/01/05	4	51.40	2	51.85	50.80	2	63,859	0.00%
2024/01/04	7	50.43	5	50.40	50.80	2	63,260	0.00%
2024/01/03	5.5	50.75	3	50.83	50.60	2.5	63,649	0.00%
2024/01/02	4	52.05	3	52.50	51.90	1	62,678	0.00%
2023/12/29	15	52.38	0	0.00	52.60	15	62,364	0.02%
2023/12/28	28	53.18	12	53.39	52.50	16	62,473	0.03%
2023/12/27	23	52.77	41.5	52.86	53.50	-18.5	60,284	-0.03%
2023/12/26	2	50.70	7	50.66	50.80	-5	57,039	-0.01%
2023/12/25	3	50.13	0	0.00	50.20	3	56,588	0.01%
2023/12/22	2	49.40	8	49.84	50.00	-6	56,655	-0.01%
2023/12/21	11	49.08	0	0.00	49.40	11	56,926	0.02%
2023/12/20	0	0.00	5	49.60	49.85	-5	56,582	-0.01%
2023/12/18	2	50.00	12	50.08	50.60	-10	55,779	-0.02%
2023/12/15	5	50.58	7.5	50.69	50.70	-2.5	55,304	0.00%
2023/12/14	3	50.20	5	50.40	50.40	-2	54,273	0.00%
2023/12/13	1	50.00	1.1	49.85	50.20	-0.1	54,124	0.00%
2023/12/12	0	0.00	3	49.63	49.90	-3	54,014	-0.01%
2023/12/11	1	49.15	0	0.00	49.05	1	53,655	0.00%
2023/12/08	1	48.65	1	48.60	48.55	0	53,900	0.00%
2023/12/07	3	48.58	0	0.00	48.45	3	53,944	0.01%
2023/12/06	5	49.10	0.1	49.10	48.90	4.9	53,771	0.01%
2023/12/05	2	49.63	1	49.40	49.20	1	53,612	0.00%
2023/12/04	0	0.00	1	50.10	50.20	-1	53,277	0.00%
2023/12/01	1	49.40	1	49.35	49.70	0	53,189	0.00%
2023/11/29	2	49.20	0	0.00	49.20	2	51,770	0.00%
2023/11/28	2	49.53	1	49.30	49.05	1	51,238	0.00%
2023/11/27	8	50.08	12	50.15	49.50	-4	50,966	-0.01%
2023/11/24	3	50.83	2	50.95	50.30	1	50,546	0.00%
2023/11/22	4	49.75	2	50.10	50.00	2	50,133	0.00%
2023/11/21	1	50.20	4	50.33	50.30	-3	49,710	-0.01%
2023/11/20	13	50.12	3	50.83	50.30	10	49,228	0.02%
2023/11/17	3	49.53	17	49.67	49.75	-14	48,277	-0.03%
2023/11/15	1	48.90	2	49.18	49.10	-1	46,783	0.00%
2023/11/14	2.7	48.33	2	48.60	48.55	0.7	46,177	0.00%
2023/11/13	2	49.13	1	49.50	48.95	1	46,405	0.00%
2023/11/10	5	48.30	0	0.00	48.55	5	46,824	0.01%
2023/11/09	0	0.00	1.1	48.32	48.60	-1.1	46,765	0.00%
2023/11/08	2	48.55	0	0.00	48.50	2	46,739	0.00%
2023/11/07	4.1	48.90	5	49.05	49.40	-0.9	46,051	0.00%
2023/11/06	0	0.00	12	49.45	49.40	-12	46,152	-0.03%
2023/11/03	0	0.00	15.3	49.10	49.40	-15.3	45,578	-0.03%
2023/11/02	5	48.17	24	48.04	48.25	-19	45,131	-0.04%
2023/11/01	0	0.00	6	46.97	47.00	-6	44,734	-0.01%
2023/10/31	1	46.25	2	46.30	46.20	-1	44,740	0.00%
2023/10/30	15.3	46.30	0	0.00	46.40	15.3	44,581	0.03%
2023/10/27	13	46.76	5	46.85	46.60	8	44,409	0.02%
2023/10/26	26.8	46.92	1	47.25	46.80	25.8	44,583	0.06%
2023/10/25	8	48.25	22	48.80	49.05	-14	43,762	-0.03%
2023/10/24	11	48.75	2	48.95	48.30	9	43,877	0.02%
2023/10/23	5	48.75	1	48.85	48.60	4	43,335	0.01%
2023/10/20	28	49.29	18	49.24	48.70	10	43,167	0.02%
2023/10/19	5	49.09	42	49.08	49.30	-37	42,417	-0.09%
2023/10/18	16	48.71	64	48.96	48.45	-48	42,333	-0.11%
2023/10/17	4	47.84	51	48.10	48.20	-47	41,632	-0.11%
2023/10/16	0	0.00	7	47.31	47.15	-7	40,684	-0.02%
2023/10/13	5	46.60	1	46.95	47.00	4	40,088	0.01%
2023/10/12	1	46.75	3	46.82	47.00	-2	40,182	0.00%
2023/10/11	6	46.70	50	46.43	46.90	-44	40,418	-0.11%
2023/10/06	2	45.15	0	0.00	45.20	2	39,960	0.01%
2023/10/05	4	44.80	21	44.92	45.15	-17	40,703	-0.04%
2023/10/04	32.3	44.27	0	0.00	44.10	32.3	40,473	0.08%
2023/10/03	6	45.25	3	45.52	45.25	3	40,118	0.01%
2023/10/02	0.5	45.70	0	0.00	45.75	0.5	40,401	0.00%
2023/09/28	5	44.85	3	45.10	45.20	2	40,655	0.00%
2023/09/27	5.5	44.35	0	0.00	44.40	5.5	40,657	0.01%
2023/09/26	26	45.12	4	44.95	44.75	22	40,522	0.05%
2023/09/25	1.9	45.60	0	0.00	45.65	1.9	40,565	0.00%
2023/09/22	6.2	45.13	0	0.00	45.35	6.2	40,713	0.02%
2023/09/21	5	45.55	0	0.00	45.65	5	41,037	0.01%
2023/09/20	6.5	45.91	0.5	46.20	45.90	6	41,077	0.01%
2023/09/19	5.3	46.30	0	0.00	46.20	5.3	42,706	0.01%
2023/09/18	28.3	46.57	9	46.59	46.50	19.3	43,828	0.04%
2023/09/15	0	0.00	1	47.20	47.60	-1	44,489	0.00%
2023/09/14	0	0.00	6.1	47.37	47.35	-6.1	44,912	-0.01%
2023/09/13	0.5	47.05	3	47.10	47.10	-2.5	45,178	-0.01%
2023/09/12	1.1	46.42	25	46.60	46.80	-23.9	45,848	-0.05%
2023/09/11	2	45.95	8	45.98	46.05	-6	46,517	-0.01%
2023/09/08	1	45.70	1	45.70	45.70	0	46,937	0.00%
2023/09/07	15	45.85	0	0.00	45.75	15	47,520	0.03%
2023/09/06	0	0.00	16	46.79	46.70	-16	47,631	-0.03%
2023/09/05	0	0.00	10	46.45	46.55	-10	47,864	-0.02%
2023/09/04	1	45.80	0	0.00	46.00	1	47,972	0.00%
2023/09/01	15.3	45.90	1	46.05	45.95	14.3	48,286	0.03%
2023/08/31	3.7	45.81	15	46.10	45.50	-11.3	48,367	-0.02%
2023/08/30	0	0.00	20	46.06	46.40	-20	47,763	-0.04%
2023/08/29	1	45.45	1	45.55	45.30	0	47,760	0.00%
2023/08/28	3	45.33	15.2	45.05	44.80	-12.2	48,065	-0.03%
2023/08/25	22	43.66	9	43.68	43.50	13	48,382	0.03%
2023/08/24	3	44.28	0	0.00	44.35	3	48,687	0.01%
2023/08/23	4	43.39	0	0.00	43.40	4	49,413	0.01%
2023/08/22	25	43.63	0	0.00	43.60	25	50,899	0.05%
2023/08/21	3	43.65	0	0.00	43.65	3	51,292	0.01%
2023/08/18	4	43.98	0	0.00	43.80	4	51,363	0.01%
2023/08/17	5	42.86	3.1	42.87	43.60	2	51,423	0.00%
2023/08/16	29.1	44.10	2	43.70	43.75	27.1	51,756	0.05%
2023/08/14	4	45.00	0	0.00	45.00	4	51,747	0.01%
2023/08/10	5	45.15	0	0.00	45.15	5	52,309	0.01%
2023/08/09	0.1	45.55	0	0.00	45.60	0.1	52,419	0.00%
2023/08/08	12.3	45.76	0	0.00	45.55	12.3	52,596	0.02%
2023/08/07	1	46.50	0	0.00	46.40	1	52,111	0.00%
2023/08/04	2	46.15	3.6	46.52	46.50	-1.6	52,100	0.00%
2023/08/02	4	46.90	2	47.40	46.65	2	51,910	0.00%
2023/08/01	2	46.85	3	46.97	47.00	-1	51,793	0.00%
2023/07/28	4	47.06	15	46.76	47.05	-11	51,299	-0.02%
2023/07/27	1	45.20	4	46.18	46.15	-3	50,951	-0.01%
2023/07/26	3.2	45.57	1	45.90	45.10	2.2	50,457	0.00%
2023/07/25	0.3	45.80	58	45.63	45.65	-57.7	50,792	-0.11%
2023/07/24	3.1	45.28	0	0.00	45.05	3.1	51,237	0.01%
2023/07/21	16.1	45.04	8	44.96	45.20	8.1	51,512	0.02%
2023/07/20	72.1	46.28	0	0.00	46.10	72.1	50,891	0.14%
2023/07/19	2.1	47.62	0	0.00	47.50	2.1	50,217	0.00%
2023/07/18	2	48.30	15	48.27	48.20	-13	50,068	-0.03%
2023/07/17	2.1	48.38	5.2	48.58	48.45	-3.1	50,269	-0.01%
2023/07/14	1	48.25	14	48.36	48.25	-13	50,198	-0.03%
2023/07/13	3.1	47.67	4	47.75	47.50	-0.9	49,948	0.00%
2023/07/12	28.2	47.74	3	47.70	47.75	25.2	49,589	0.05%
2023/07/11	0	0.00	2	48.43	48.50	-2	49,285	0.00%
2023/07/10	4	48.11	0	0.00	48.10	4	49,409	0.01%
2023/07/07	1	48.40	5	48.71	48.35	-4	49,440	-0.01%
2023/07/06	8.4	48.35	4	48.40	48.15	4.4	49,485	0.01%
2023/07/05	2.2	48.45	0.1	48.65	48.35	2.1	49,102	0.00%
2023/07/04	20	48.60	0	0.00	48.80	20	48,930	0.04%
2023/07/03	12.2	48.74	13	48.72	48.25	-0.8	48,882	0.00%
2023/06/30	3.2	48.26	0	0.00	48.50	3.2	48,650	0.01%
2023/06/29	7	48.80	1	48.80	48.50	6	48,579	0.01%
2023/06/28	7.2	49.26	1	49.20	49.10	6.2	48,786	0.01%
2023/06/27	15	49.29	4	49.45	49.05	11	49,055	0.02%
2023/06/26	17	53.36	2	53.40	53.30	15	47,546	0.03%
2023/06/21	24	52.98	19.1	53.33	53.90	4.9	46,775	0.01%
2023/06/20	3	53.87	5	53.94	53.70	-2	46,307	0.00%
2023/06/19	4	54.15	3	54.00	53.80	1	46,071	0.00%
2023/06/16	3	53.73	15	53.77	54.50	-12	46,110	-0.03%
2023/06/15	0	0.00	14	54.26	54.50	-14	45,776	-0.03%
2023/06/14	2.6	53.45	14	53.49	53.50	-11.4	46,053	-0.02%
2023/06/13	5	53.00	17	53.14	53.20	-12	45,842	-0.03%
2023/06/12	0	0.00	9	52.37	52.60	-9	45,704	-0.02%
2023/06/09	1	52.00	15	51.97	52.30	-14	46,070	-0.03%
2023/06/08	0	0.00	5	51.54	51.50	-5	46,038	-0.01%
2023/06/07	5	51.40	3.2	51.39	51.30	1.8	46,155	0.00%
2023/06/06	11	50.55	0	0.00	50.50	11	47,160	0.02%
2023/06/05	3	51.20	1.2	50.87	50.90	1.8	47,397	0.00%
2023/06/02	2	51.15	5	51.10	51.40	-3	47,651	-0.01%
2023/06/01	17	50.61	3	50.63	50.80	14	47,768	0.03%
2023/05/31	0	0.00	10	51.62	51.80	-10	47,455	-0.02%
2023/05/30	0	0.00	2.1	51.68	51.60	-2.1	46,410	0.00%
2023/05/29	8.2	51.64	28	51.84	51.20	-19.8	47,045	-0.04%
2023/05/26	8	49.61	29	50.23	50.40	-21	46,757	-0.04%
2023/05/25	1	48.85	0	0.00	48.90	1	45,807	0.00%
2023/05/24	0	0.00	6.1	49.07	49.15	-6.1	45,945	-0.01%
2023/05/23	3	48.95	1	49.10	48.90	2	45,974	0.00%
2023/05/22	21	48.77	0	0.00	48.90	21	46,090	0.05%
2023/05/19	1.1	50.09	0	0.00	50.00	1.1	45,463	0.00%
2023/05/18	0.1	49.95	16	50.10	50.20	-15.9	45,500	-0.03%
2023/05/17	4.1	49.06	10	49.17	49.25	-5.9	45,719	-0.01%
2023/05/16	1	48.90	2	48.65	48.80	-1	45,591	0.00%
2023/05/15	8.1	48.42	0	0.00	48.10	8.1	45,954	0.02%
2023/05/12	0	0.00	0.1	49.50	48.70	-0.1	46,241	0.00%
2023/05/11	0	0.00	0.1	49.50	49.20	-0.1	46,538	0.00%
2023/05/10	10.1	49.42	0	0.00	49.45	10.1	47,649	0.02%
2023/05/09	3	49.93	0	0.00	49.95	3	48,103	0.01%
2023/05/08	2	50.00	7	50.24	50.00	-5	48,795	-0.01%
2023/05/05	0	0.00	1	49.90	49.60	-1	49,380	0.00%
2023/05/04	21.1	49.60	0	0.00	49.65	21.1	50,924	0.04%
2023/05/03	1	49.65	0	0.00	49.95	1	52,390	0.00%
2023/05/02	10	49.85	7	49.91	49.85	3	54,196	0.01%
2023/04/28	5.1	49.55	9	49.58	49.10	-3.9	58,002	-0.01%
2023/04/27	6	48.93	11	49.01	48.85	-5	59,081	-0.01%
2023/04/26	22.3	47.93	21	48.38	48.40	1.3	59,163	0.00%
2023/04/25	9.2	49.10	2	48.65	48.50	7.2	59,177	0.01%
2023/04/24	12.1	49.73	0	0.00	49.60	12.1	59,153	0.02%
2023/04/21	8	50.44	0	0.00	50.10	8	59,515	0.01%
2023/04/20	11.1	50.86	1	51.00	50.70	10.1	60,371	0.02%
2023/04/19	4	51.30	3.1	51.67	51.20	1	61,721	0.00%
2023/04/18	0	0.00	11	52.36	52.10	-11	61,911	-0.02%
2023/04/17	3.1	51.89	3	51.90	52.00	0.1	61,725	0.00%
2023/04/14	9	51.44	2	51.45	51.30	7	61,602	0.01%
2023/04/13	5.1	51.74	1	52.00	51.60	4.1	61,446	0.01%
2023/04/12	4	52.10	4.3	52.01	52.10	-0.3	61,319	0.00%
2023/04/11	3	51.63	5	51.60	51.60	-2	61,273	0.00%
2023/04/10	3	52.17	0	0.00	52.10	3	61,424	0.00%
2023/04/07	0	0.00	6	52.40	52.40	-6	61,520	-0.01%
2023/04/06	1.7	52.28	0	52.50	52.80	1.7	61,606	0.00%
2023/03/31	4	52.80	6	52.70	52.90	-2	61,721	0.00%
2023/03/30	0	0.00	1	52.30	52.10	-1	61,947	0.00%
2023/03/29	2	51.75	0.1	52.10	51.50	1.9	62,236	0.00%
2023/03/28	2	52.35	0	0.00	52.20	2	62,542	0.00%
2023/03/27	4.3	52.41	4	53.03	53.00	0.3	63,106	0.00%
2023/03/24	3	52.80	3	53.00	53.10	0	64,133	0.00%
2023/03/23	5	53.10	1	53.00	53.30	4	64,055	0.01%
2023/03/22	2.1	53.40	4	53.43	53.50	-1.9	63,972	0.00%
2023/03/21	1	52.80	2	52.80	52.80	-1	64,010	0.00%
2023/03/20	6	53.17	9.1	53.20	53.20	-3.1	63,684	0.00%
2023/03/17	1	53.20	19	52.86	53.20	-18	63,549	-0.03%
2023/03/16	1	51.30	4	51.98	52.00	-3	63,275	0.00%
2023/03/15	2	51.50	7.1	52.06	51.70	-5.1	63,887	-0.01%
2023/03/14	12	51.23	2	50.80	50.70	10	63,660	0.02%
2023/03/13	1	52.30	2	51.95	52.50	-1	63,199	0.00%
2023/03/10	1	51.70	3	51.73	52.00	-2	63,256	0.00%
2023/03/09	1	53.10	11.4	52.95	52.50	-10.4	63,730	-0.02%
2023/03/08	2	51.60	11.1	51.83	52.10	-9.1	63,064	-0.01%
2023/03/07	3	51.37	5	51.62	51.60	-2	63,213	0.00%
2023/03/06	2	51.85	6	51.88	51.90	-4	63,796	-0.01%
2023/03/03	0	0.00	2	51.35	51.30	-2	63,470	0.00%
2023/03/02	2	50.90	1	51.00	50.70	1	63,498	0.00%
2023/03/01	3.1	51.17	27.1	50.86	51.30	-24	63,593	-0.04%
2023/02/24	14	50.04	6	50.70	49.95	8	63,125	0.01%
2023/02/23	4	50.08	3	50.47	50.20	1	62,749	0.00%
2023/02/22	9	49.54	0	0.00	49.55	9	62,829	0.01%
2023/02/21	1	50.40	0	0.00	50.60	1	63,543	0.00%
2023/02/20	3.5	50.47	4	50.55	50.50	-0.5	65,229	0.00%
2023/02/16	2	50.03	3.1	50.29	50.10	-1.1	69,167	0.00%
2023/02/15	6	50.07	1	50.50	49.90	5	71,420	0.01%
2023/02/14	2	50.40	4	50.55	50.40	-2	71,578	0.00%
2023/02/13	3.1	49.74	17	49.52	49.75	-13.9	72,621	-0.02%
2023/02/10	13.2	50.60	5.1	50.91	50.80	8.1	72,705	0.01%
2023/02/09	6	50.45	42.2	50.70	50.50	-36.2	72,930	-0.05%
2023/02/08	3	50.60	21	50.41	50.50	-18	72,529	-0.02%
2023/02/07	0	0.00	4	49.09	49.15	-4	71,599	-0.01%
2023/02/06	3	49.28	16	49.25	49.05	-13	71,350	-0.02%
2023/02/03	0	0.00	13	50.06	50.10	-13	70,869	-0.02%
2023/02/02	23	50.20	38	50.20	50.40	-15	70,674	-0.02%
2023/02/01	1	49.45	28	49.36	49.25	-27	69,674	-0.04%
2023/01/31	4	48.33	6.6	48.64	48.80	-2.6	69,277	0.00%
2023/01/30	12	48.08	59	48.21	48.80	-47	68,718	-0.07%
2023/01/17	2	45.90	22	45.54	45.95	-20	65,912	-0.03%
2023/01/16	7	44.86	2	45.05	44.90	5	65,567	0.01%
2023/01/13	4.5	45.31	3	45.75	45.40	1.5	65,969	0.00%
2023/01/12	0	0.00	8	45.18	45.15	-8	66,748	-0.01%
2023/01/11	1	45.15	3	45.33	45.15	-2	66,958	0.00%
2023/01/10	14	44.89	30	44.84	45.00	-16	66,886	-0.02%
2023/01/09	13	43.44	42.2	44.12	44.50	-29.2	66,611	-0.04%
2023/01/06	0	0.00	6	42.08	42.40	-6	66,566	-0.01%
2023/01/05	1	41.20	1	41.80	41.25	0	66,827	0.00%
2023/01/04	0	0.00	2	41.55	41.05	-2	67,740	0.00%
2023/01/03	0	0.00	7	41.31	41.40	-7	68,970	-0.01%
2022/12/30	2	41.03	0.1	41.20	40.70	2	69,173	0.00%
2022/12/29	1	40.75	1	40.50	40.75	0	69,611	0.00%
2022/12/28	0	41.00	10.1	41.25	40.80	-10	70,633	-0.01%
2022/12/27	1	42.15	1	42.30	41.85	0	71,055	0.00%
2022/12/23	7.6	41.86	3	41.97	41.95	4.6	72,605	0.01%
2022/12/22	0	0.00	0.1	42.80	42.85	-0.1	72,816	0.00%
2022/12/21	0.2	42.00	0	0.00	42.00	0.2	73,160	0.00%
2022/12/20	7.1	42.29	0.1	42.55	41.85	7	72,984	0.01%
2022/12/19	12	43.01	1.1	43.26	42.95	10.9	72,774	0.02%
2022/12/16	2	43.05	2	44.00	44.30	0	72,147	0.00%
2022/12/15	5	44.03	3	44.10	44.25	2	71,487	0.00%
2022/12/14	0	0.00	4	44.20	44.45	-4	71,689	-0.01%
2022/12/13	7	43.96	6	43.80	43.80	1	71,500	0.00%
2022/12/12	1	43.10	2	43.45	43.50	-1	71,117	0.00%
2022/12/09	1	43.75	2	43.45	43.50	-1	71,659	0.00%
2022/12/08	10.1	42.74	0	0.00	42.50	10.1	71,457	0.01%
2022/12/07	7	44.01	4.1	43.78	43.65	3	71,083	0.00%
2022/12/06	5	44.94	1	44.70	44.50	4	70,474	0.01%
2022/12/05	2	45.55	1	45.75	45.40	1	70,948	0.00%
2022/12/02	5	45.10	0	0.00	45.50	5	71,065	0.01%
2022/12/01	5	46.28	6	46.10	45.60	-1	71,111	0.00%
2022/11/30	4	44.40	9	45.17	45.80	-5	70,516	-0.01%
2022/11/29	6	44.15	2	44.53	44.65	4	70,966	0.01%
2022/11/28	12.2	44.49	0	0.00	44.40	12.2	70,825	0.02%
2022/11/24	3	46.35	0	0.00	46.20	3	70,411	0.00%
2022/11/23	0	0.00	1	46.35	46.10	-1	70,364	0.00%
2022/11/22	1	45.95	4	45.79	46.10	-3	70,899	0.00%
2022/11/18	2	45.60	10	46.33	45.60	-8	70,432	-0.01%
2022/11/17	2	44.98	24	45.15	45.60	-22	69,792	-0.03%
2022/11/16	6.1	45.41	21	45.59	45.25	-14.9	69,233	-0.02%
2022/11/15	14	46.34	37.1	46.35	46.60	-23.1	67,956	-0.03%
2022/11/14	14	44.75	11.2	44.77	44.90	2.8	65,288	0.00%
2022/11/11	35.2	44.09	50.2	44.16	44.00	-15	63,764	-0.02%
2022/11/10	2	41.00	4.2	41.11	41.65	-2.2	61,345	0.00%
2022/11/09	3.5	41.21	33	41.16	41.45	-29.5	61,188	-0.05%
2022/11/08	2	40.05	7	40.34	40.15	-5	60,949	-0.01%
2022/11/07	3	40.03	37	40.03	40.05	-34	61,076	-0.06%
2022/11/04	2	38.85	0	0.00	38.90	2	61,185	0.00%
2022/11/03	4	38.94	0	0.00	39.00	4	61,675	0.01%
2022/11/02	2	39.35	3	39.32	39.35	-1	62,032	0.00%
2022/11/01	3	39.00	1	39.20	39.05	2	62,539	0.00%
2022/10/31	1.3	39.22	4	39.16	39.10	-2.7	64,566	0.00%
2022/10/28	2.4	38.49	0	0.00	38.30	2.4	64,934	0.00%
2022/10/27	10	39.00	2	39.03	39.25	8	64,783	0.01%
2022/10/26	12.4	38.82	2	38.40	38.10	10.4	64,467	0.02%
2022/10/25	2	39.83	28	39.83	39.45	-26	63,463	-0.04%
2022/10/24	26	40.42	31	39.67	39.40	-5	63,758	-0.01%
2022/10/21	21	39.47	31	39.22	39.05	-10	64,517	-0.02%
2022/10/20	27	38.87	66	38.96	39.50	-39	64,802	-0.06%
2022/10/19	4	38.29	3	38.68	38.20	1	65,570	0.00%
2022/10/18	21	38.63	34	38.34	38.25	-13	66,109	-0.02%
2022/10/17	9.9	37.35	1	37.65	37.75	8.9	66,884	0.01%
2022/10/14	3	38.52	24	38.43	38.70	-21	67,924	-0.03%
2022/10/13	21	36.65	22	36.45	36.40	-1	67,231	0.00%
2022/10/12	5	35.75	15	35.99	36.70	-10	66,889	-0.01%
2022/10/11	26.2	35.56	0	0.00	35.40	26.2	67,061	0.04%
2022/10/07	0.3	38.30	0	0.00	38.05	0.3	66,992	0.00%
2022/10/06	21.3	38.55	21	38.95	38.95	0.3	67,981	0.00%
2022/10/05	26	38.79	48	38.54	38.30	-22	68,905	-0.03%
2022/10/04	0	0.00	21	37.11	37.70	-21	69,360	-0.03%
2022/10/03	1	35.35	1	35.35	35.35	0	69,391	0.00%
2022/09/30	5	35.48	2	35.58	35.75	3	70,286	0.00%
2022/09/29	3	36.82	13	36.73	36.55	-10	71,755	-0.01%
2022/09/28	4	36.38	17	36.53	36.20	-13	72,673	-0.02%
2022/09/27	11	37.20	10	37.13	37.30	1	72,864	0.00%
2022/09/26	8.2	37.03	0	0.00	36.85	8.2	73,987	0.01%
2022/09/23	6.2	38.58	3	38.53	38.30	3.2	75,116	0.00%
2022/09/22	12.2	38.79	1	38.85	38.75	11.2	76,345	0.01%
2022/09/21	6	39.79	0	0.00	39.60	6	76,558	0.01%
2022/09/20	1	40.35	5	40.25	40.15	-4	76,660	-0.01%
2022/09/19	6	39.80	9	39.91	39.95	-3	77,520	0.00%
2022/09/16	10	40.05	1	40.20	39.95	9	78,625	0.01%
2022/09/15	4	40.35	3	40.50	40.40	1	81,067	0.00%
2022/09/14	25	39.77	26	40.21	40.15	-1	83,675	0.00%
2022/09/13	2	40.70	15	40.70	40.75	-13	84,943	-0.02%
2022/09/12	13	40.27	33	40.59	40.15	-20	86,336	-0.02%
2022/09/08	6	39.32	0	0.00	39.30	6	87,719	0.01%
2022/09/07	11.1	39.22	2	39.33	39.20	9.1	88,067	0.01%
2022/09/06	0	0.00	8	39.88	39.95	-8	88,113	-0.01%
2022/09/05	18	39.71	19	39.66	39.80	-1	88,579	0.00%
2022/09/02	1	40.50	5	40.50	40.50	-4	88,449	0.00%
2022/09/01	21	40.30	0	0.00	40.45	21	88,335	0.02%
2022/08/31	1	40.00	14	40.66	41.10	-13	88,321	-0.01%
2022/08/30	2	39.93	11	40.25	40.40	-9	88,719	-0.01%
2022/08/29	29	39.65	3	39.75	39.95	26	89,126	0.03%
2022/08/26	1	41.70	9.1	41.77	41.30	-8.1	89,332	-0.01%
2022/08/25	1	41.25	0	0.00	41.40	1	89,453	0.00%
2022/08/24	2	41.20	0	0.00	40.90	2	89,728	0.00%
2022/08/23	9.1	40.85	12	40.92	40.80	-2.9	90,635	0.00%
2022/08/22	31	41.99	70	42.20	41.85	-39	90,560	-0.04%
2022/08/19	7	42.65	4	42.93	43.00	3	90,409	0.00%
2022/08/18	70.2	42.21	1	42.25	42.50	69.2	90,486	0.08%
2022/08/17	7	43.03	1	42.95	42.85	6	90,822	0.01%
2022/08/16	21	43.38	21	43.10	43.05	0	91,227	0.00%
2022/08/15	14	43.02	27	43.37	43.50	-13	91,178	-0.01%
2022/08/12	3	42.38	34	42.26	42.35	-31	90,654	-0.03%
2022/08/11	0	0.00	31.5	41.72	41.70	-31.5	90,916	-0.03%
2022/08/10	29	40.31	4	40.30	40.30	25	91,136	0.03%
2022/08/09	15	40.76	7	41.03	41.05	8	91,634	0.01%
2022/08/08	20	41.28	2	41.28	41.05	18	92,554	0.02%
2022/08/05	40	41.18	81	41.89	42.15	-41	92,613	-0.04%
2022/08/04	4	39.89	57.2	39.89	40.00	-53.2	91,184	-0.06%
2022/08/03	9	39.05	34	39.28	39.30	-25	91,270	-0.03%
2022/08/02	48.2	39.06	36	39.49	39.10	12.2	91,943	0.01%
2022/08/01	10	39.83	3	39.95	40.30	7	91,812	0.01%
2022/07/29	25	39.76	53	40.00	40.15	-28	92,473	-0.03%
2022/07/28	34.1	39.57	27	39.60	38.80	7.1	92,385	0.01%
2022/07/27	34	38.71	21	39.16	39.45	13	90,963	0.01%
2022/07/26	28.2	38.94	12	39.29	38.60	16.2	90,552	0.02%
2022/07/25	74.1	40.72	17	40.57	40.50	57.1	90,980	0.06%
2022/07/22	16	42.25	55	42.83	42.45	-39	93,192	-0.04%
2022/07/21	54	42.32	36	41.78	42.80	18	93,101	0.02%
2022/07/20	24	40.65	42	40.82	40.75	-18	91,669	-0.02%
2022/07/19	19	39.94	6	39.86	39.90	13	92,241	0.01%
2022/07/18	29	39.92	23.5	39.90	40.00	5.5	92,149	0.01%
2022/07/15	35	38.99	40	39.23	38.95	-5	91,532	-0.01%
2022/07/14	54	38.11	43	38.94	38.80	11	91,037	0.01%
2022/07/13	10	38.25	26.1	38.10	38.05	-16.1	90,434	-0.02%
2022/07/12	23.8	37.24	3	36.93	36.75	20.8	89,725	0.02%
2022/07/11	9	38.94	3	38.98	38.60	6	89,168	0.01%
2022/07/08	29	40.41	28	39.89	39.70	1	88,916	0.00%
2022/07/07	5	38.19	20	39.01	39.85	-15	88,585	-0.02%
2022/07/06	8	37.93	5	37.54	37.15	3	88,243	0.00%
2022/07/05	5	38.53	14	38.89	38.90	-9	89,430	-0.01%
2022/07/04	13.9	37.95	5	38.23	38.15	8.9	89,550	0.01%
2022/07/01	21	38.91	3	39.23	38.05	18	89,547	0.02%
2022/06/30	50	39.60	35	39.36	39.15	15	89,460	0.02%
2022/06/29	22	40.96	10	41.14	40.90	12	88,865	0.01%
2022/06/28	4.1	42.37	2	42.30	41.85	2.1	88,530	0.00%
2022/06/27	1.5	42.75	6	42.72	42.90	-4.5	88,711	-0.01%
2022/06/24	22.8	42.23	7	42.29	41.60	15.8	87,878	0.02%
2022/06/23	22.1	42.59	5	42.44	42.00	17.1	86,915	0.02%
2022/06/22	77.5	45.52	22	45.01	44.10	55.5	84,205	0.07%
2022/06/21	11	48.34	7	48.70	49.30	4	81,708	0.00%
2022/06/20	8.1	48.53	54	48.34	48.05	-45.9	80,592	-0.06%
2022/06/17	68	47.61	3	47.65	47.65	65	79,352	0.08%
2022/06/16	9.1	50.13	6.1	50.28	49.10	3	77,670	0.00%
2022/06/15	5	49.94	106	49.81	49.65	-101	77,684	-0.13%	大賣/鉅額交易
2022/06/14	110.1	49.30	7	49.41	49.60	103.1	78,463	0.13%	大買/鉅額交易
2022/06/13	5	50.09	103	50.00	50.00	-98	78,730	-0.12%	大賣/
2022/06/10	104.3	51.20	53	51.01	51.20	51.3	79,342	0.06%	大買/
2022/06/09	55	51.89	50	52.10	51.80	5	79,621	0.01%
2022/06/08	8	52.28	134.2	52.38	52.40	-126.2	79,745	-0.16%	大賣/鉅額交易
2022/06/07	8.1	51.48	5	51.68	51.70	3.1	80,178	0.00%
2022/06/06	53	51.67	21	51.55	52.00	32	80,800	0.04%
2022/06/02	1	50.60	1	51.00	50.70	0	82,277	0.00%
2022/06/01	104	51.58	3	51.43	51.20	101	83,240	0.12%	大買/
2022/05/31	1.2	51.07	7	51.33	51.40	-5.8	83,107	-0.01%
2022/05/30	9	50.70	22	50.94	51.00	-13	82,373	-0.02%
2022/05/27	25	50.01	26	50.18	50.20	-1	82,395	0.00%
2022/05/26	27	49.84	29.4	49.54	49.40	-2.4	83,611	0.00%
2022/05/25	3	48.95	5	49.03	49.35	-2	84,752	0.00%
2022/05/24	5	49.50	2	49.48	49.00	3	85,590	0.00%
2022/05/23	7	50.41	12	50.94	50.30	-5	85,351	-0.01%
2022/05/20	15	50.69	22	50.70	50.70	-7	86,363	-0.01%
2022/05/19	21.2	49.57	10	49.89	50.80	11.2	86,734	0.01%
2022/05/18	27	51.07	119.4	51.16	50.90	-92.4	86,647	-0.11%	大賣/
2022/05/17	122	50.32	20.2	50.12	50.10	101.8	86,184	0.12%	大買/鉅額交易
2022/05/16	30	49.83	117.4	49.89	49.45	-87.4	86,198	-0.10%	大賣/
2022/05/13	103	48.90	51.2	48.80	48.85	51.8	85,992	0.06%	大買/
2022/05/12	7	48.17	3.6	47.87	47.80	3.4	87,419	0.00%
2022/05/11	4.1	48.65	6	48.79	48.65	-1.9	87,657	0.00%
2022/05/10	5	47.61	27	48.46	48.90	-22	88,248	-0.02%
2022/05/09	7.6	48.31	5	48.35	47.90	2.6	88,567	0.00%
2022/05/06	15	47.49	3	48.27	48.55	12	89,932	0.01%
2022/05/05	13	49.28	60	49.26	49.10	-47	93,602	-0.05%
2022/05/04	5.1	47.72	67	47.97	48.30	-62	98,533	-0.06%
2022/05/03	35.2	47.33	3	48.20	47.25	32.2	99,622	0.03%
2022/04/29	102.2	49.31	25	48.85	47.80	77.2	99,961	0.08%	大買/
2022/04/28	32	47.38	47.1	47.73	48.50	-15.1	98,239	-0.02%
2022/04/27	17.1	43.70	18	43.91	44.40	-0.9	95,338	0.00%
2022/04/26	10	45.43	6	45.53	45.75	4	94,848	0.00%
2022/04/25	16.3	45.82	0	0.00	45.50	16.3	95,604	0.02%
2022/04/22	11	47.39	1	47.50	47.65	10	96,363	0.01%
2022/04/21	1	47.90	11.2	48.09	48.05	-10.2	97,160	-0.01%
2022/04/20	1	47.25	1.1	47.18	47.65	-0.1	98,134	0.00%
2022/04/19	4	46.80	13	46.91	46.65	-9	98,307	-0.01%
2022/04/18	25.1	46.41	18	46.61	46.20	7.1	97,878	0.01%
2022/04/15	27.5	47.10	6	47.26	47.05	21.5	98,290	0.02%
2022/04/14	15	48.57	5.1	48.42	48.25	9.9	98,468	0.01%
2022/04/13	12	47.89	13.1	48.15	48.50	-1.1	98,752	0.00%
2022/04/12	59.2	47.51	19	47.39	47.30	40.2	98,609	0.04%
2022/04/11	34.1	48.69	2	48.75	48.20	32.1	98,012	0.03%
2022/04/08	10.2	50.12	4	50.03	50.00	6.2	97,134	0.01%
2022/04/07	18.3	50.18	0	0.00	50.00	18.3	96,408	0.02%
2022/04/06	20.1	51.09	6	51.12	51.10	14.1	95,398	0.01%
2022/04/01	36.3	52.80	0	0.00	52.90	36.3	94,556	0.04%
2022/03/31	6	53.90	1	53.90	54.00	5	93,922	0.01%
2022/03/30	10	54.14	26.1	54.28	54.50	-16.1	94,372	-0.02%
2022/03/29	2	53.60	2	53.90	53.70	0	94,424	0.00%
2022/03/28	0	0.00	7	53.49	53.60	-7	95,144	-0.01%
2022/03/25	0.2	53.45	1.1	53.41	53.30	-0.9	95,747	0.00%
2022/03/24	5.1	52.96	3	53.03	53.20	2.1	96,111	0.00%
2022/03/23	6	53.82	26	54.05	53.80	-20	96,730	-0.02%
2022/03/22	2	53.30	0	0.00	53.50	2	97,970	0.00%
2022/03/21	22	53.34	6	53.38	53.50	16	98,729	0.02%
2022/03/18	1	52.60	2.4	52.68	52.80	-1.4	99,612	0.00%
2022/03/17	6	52.57	16.1	52.45	52.60	-10.1	100,265	-0.01%
2022/03/16	12.5	50.46	0	0.00	50.80	12.5	100,993	0.01%
2022/03/15	30.1	50.86	4.1	51.02	50.40	26	104,354	0.02%
2022/03/14	2.1	52.03	3	52.20	52.50	-0.9	104,810	0.00%
2022/03/11	4	52.43	3	52.60	52.50	1	106,404	0.00%
2022/03/10	2	53.40	1	53.30	52.80	1	107,873	0.00%
2022/03/09	7	51.27	27.2	51.77	51.80	-20.2	109,326	-0.02%
2022/03/08	49.5	50.12	1	49.70	49.70	48.5	112,854	0.04%
2022/03/07	10.1	51.74	5	51.70	51.60	5.1	114,389	0.00%
2022/03/04	28.1	53.50	2	53.45	53.40	26.1	117,232	0.02%
2022/03/03	0	0.00	9.3	54.07	54.20	-9.3	118,331	-0.01%
2022/03/02	14.1	53.42	6	53.40	53.60	8.1	120,587	0.01%
2022/03/01	18	53.61	7.2	53.99	54.10	10.8	120,752	0.01%
2022/02/25	15.2	52.52	20	52.15	52.10	-4.8	120,352	0.00%
2022/02/24	14	52.36	38	52.04	51.80	-24	120,837	-0.02%
2022/02/23	4	53.03	5	53.20	53.60	-1	121,597	0.00%
2022/02/22	27.3	52.84	3.1	52.75	52.80	24.3	126,806	0.02%
2022/02/21	24	53.97	11	53.35	53.80	13	126,322	0.01%
2022/02/18	20.3	53.72	15	53.77	53.70	5.3	126,895	0.00%
2022/02/17	3	54.60	8.1	54.68	54.40	-5.1	126,777	0.00%
2022/02/16	5	54.28	3.1	54.44	54.10	1.9	126,890	0.00%
2022/02/15	12	53.56	8	53.65	53.50	4	127,190	0.00%
2022/02/14	54.3	53.46	5	53.40	53.00	49.3	127,322	0.04%
2022/02/11	9	55.62	14	55.24	55.40	-5	126,776	0.00%
2022/02/10	13	55.87	17	55.59	55.80	-4	129,190	0.00%
2022/02/09	12.5	56.23	12.1	56.20	56.00	0.4	130,748	0.00%
2022/02/08	40.2	55.21	11.1	55.37	55.40	29.1	132,126	0.02%
2022/02/07	38.1	54.97	21	54.47	54.50	17.1	130,968	0.01%
2022/01/26	150.3	57.64	64	57.75	57.30	86.3	127,475	0.07%	大買/
2022/01/25	38.3	61.68	4	61.70	61.50	34.3	124,078	0.03%
2022/01/24	31.1	61.90	19	62.22	62.60	12.1	124,167	0.01%
2022/01/21	7.2	62.87	1	62.80	62.80	6.2	126,229	0.00%
2022/01/20	4	63.50	10	63.43	63.50	-6	129,388	0.00%
2022/01/19	2	63.05	18	62.97	62.80	-16	131,783	-0.01%
2022/01/18	38	64.37	22.4	64.58	63.80	15.6	133,513	0.01%
2022/01/17	12	63.93	36.3	63.72	64.30	-24.3	133,934	-0.02%
2022/01/14	30.1	62.98	22	62.80	62.70	8.1	133,076	0.01%
2022/01/13	14	63.04	15	63.12	63.30	-1	133,727	0.00%
2022/01/12	24.1	62.10	2	62.10	61.90	22.1	134,300	0.02%
2022/01/11	7	62.13	9	62.36	62.10	-2	134,797	0.00%
2022/01/10	23.2	61.99	8	62.08	62.10	15.2	136,056	0.01%
2022/01/07	24	62.91	6	63.33	62.60	18	138,016	0.01%
2022/01/06	9.5	62.59	11	62.75	62.70	-1.5	138,342	0.00%
2022/01/05	17	63.32	7.1	63.38	63.10	9.9	140,803	0.01%
2022/01/04	21.2	63.03	5	63.22	63.00	16.2	142,125	0.01%
2022/01/03	43.6	63.80	6	64.72	63.40	37.6	142,150	0.03%
2021/12/30	2	65.10	11	64.82	65.00	-9	142,670	-0.01%
2021/12/29	5	65.00	7.3	64.99	65.00	-2.3	144,067	0.00%
2021/12/28	4	64.78	33	64.90	64.70	-29	146,351	-0.02%
2021/12/27	7	64.27	6.1	64.33	64.30	0.9	147,205	0.00%
2021/12/24	3	64.40	9.1	64.52	64.30	-6.1	148,817	0.00%
2021/12/23	10	64.05	28.1	64.20	63.90	-18.1	149,574	-0.01%
2021/12/22	3	63.43	28.3	63.68	63.70	-25.3	152,017	-0.02%
2021/12/21	5	63.06	12.2	63.10	62.90	-7.2	151,982	0.00%
2021/12/20	9.5	62.27	8	62.29	62.20	1.5	152,255	0.00%
2021/12/17	13.2	62.38	6	62.47	62.30	7.2	153,319	0.00%
2021/12/16	38	63.29	18	63.99	63.00	20	153,838	0.01%
2021/12/15	14	62.78	4	63.03	62.70	10	154,296	0.01%
2021/12/14	25	62.09	18	62.23	62.40	7	155,547	0.00%
2021/12/13	17.3	63.02	1	63.80	62.80	16.3	156,171	0.01%
2021/12/10	71	63.41	16	63.25	63.50	55	156,163	0.04%
2021/12/09	133.8	64.84	37	64.83	64.00	96.8	156,279	0.06%	大買/
2021/12/08	12	67.41	107.2	67.42	66.50	-95.2	154,290	-0.06%	大賣/
2021/12/07	20.2	66.61	15	66.59	66.50	5.2	155,413	0.00%
2021/12/06	29.3	67.44	14	67.14	67.30	15.3	157,496	0.01%
2021/12/03	124.1	68.23	39.2	67.94	68.30	84.9	161,427	0.05%	大買/
2021/12/02	27.1	67.40	224.3	67.69	66.70	-197.2	163,851	-0.12%	大賣/鉅額交易
2021/12/01	20	65.48	73.3	66.10	67.00	-53.3	168,400	-0.03%
2021/11/30	33	64.45	77	64.73	63.70	-44	174,492	-0.03%
2021/11/29	65	62.20	3	62.30	62.40	62	176,863	0.04%
2021/11/26	56	63.60	38	63.37	62.50	18	179,329	0.01%
2021/11/25	16	62.68	0.3	63.00	63.00	15.7	179,305	0.01%
2021/11/24	19.3	62.99	15	62.81	63.10	4.3	181,593	0.00%
2021/11/23	28	63.69	29	63.50	63.20	-1	182,867	0.00%
2021/11/22	34	65.09	23	65.43	64.70	11	184,922	0.01%
2021/11/19	165.8	64.81	95.2	65.12	65.10	70.6	186,137	0.04%	大買/
2021/11/18	13.1	63.32	5	63.60	63.10	8.1	182,947	0.00%
2021/11/17	7	63.60	26	63.62	63.60	-19	184,279	-0.01%
2021/11/16	7	63.21	2	63.30	63.00	5	184,786	0.00%
2021/11/15	2	63.35	11	63.29	63.40	-9	186,481	0.00%
2021/11/12	13	62.96	14	63.36	62.60	-1	188,427	0.00%
2021/11/11	23	62.51	6	62.72	62.20	17	189,154	0.01%
2021/11/10	21	63.07	20.5	63.46	63.10	0.5	189,715	0.00%
2021/11/09	23	63.51	27.1	64.13	63.10	-4.1	191,332	0.00%
2021/11/08	41	61.80	44.5	61.85	62.50	-3.5	190,271	0.00%
2021/11/05	10	59.98	46.1	60.22	60.40	-36.1	190,764	-0.02%
2021/11/04	5	58.66	1	58.60	58.60	4	192,895	0.00%
2021/11/03	33.4	59.29	25	59.54	59.20	8.4	195,092	0.00%
2021/11/02	36.2	59.59	52.2	59.24	59.00	-16	199,333	-0.01%
2021/11/01	27	57.69	4	58.50	57.60	23	204,102	0.01%
2021/10/29	81.2	58.31	6	58.30	58.00	75.2	207,060	0.04%
2021/10/28	100	60.37	54	60.54	59.80	46	207,601	0.02%
2021/10/27	5	60.44	36.7	60.79	61.90	-31.7	208,713	-0.02%
2021/10/26	19	59.94	22.2	60.25	59.80	-3.2	216,764	0.00%
2021/10/25	30	58.60	19	58.79	59.40	11	221,055	0.00%
2021/10/22	21	57.89	50	57.71	58.30	-29	222,346	-0.01%
2021/10/21	38.2	58.14	21	58.29	58.00	17.2	222,596	0.01%
2021/10/20	21	59.22	20	59.69	58.70	1	222,697	0.00%
2021/10/19	12	59.11	15	59.51	59.60	-3	223,659	0.00%
2021/10/18	18.3	59.04	0	0.00	58.40	18.3	225,815	0.01%
2021/10/15	17	59.11	30	59.45	59.10	-13	227,165	-0.01%
2021/10/14	6	56.93	30	56.95	56.70	-24	225,464	-0.01%
2021/10/13	37.3	57.15	18	57.41	56.40	19.3	225,859	0.01%
2021/10/12	45.1	58.98	23	58.81	58.50	22.1	226,298	0.01%
2021/10/08	47.2	61.89	139	61.75	61.10	-91.8	226,624	-0.04%	大賣/
2021/10/07	102.2	62.49	14	61.63	62.50	88.2	226,702	0.04%	大買/
2021/10/06	28	60.44	12	60.24	59.90	16	228,538	0.01%
2021/10/05	42	59.29	25	60.07	61.10	17	228,826	0.01%
2021/10/04	26	61.46	31	61.91	60.80	-5	227,513	0.00%
2021/10/01	45.4	62.95	17	62.46	62.60	28.4	226,925	0.01%
2021/09/30	33	63.50	160	63.14	64.00	-127	226,314	-0.06%	大賣/鉅額交易
2021/09/29	115	63.47	31	63.29	63.00	84	226,711	0.04%	大買/
2021/09/28	17.4	65.53	14	65.49	65.30	3.4	227,442	0.00%
2021/09/27	40	66.61	16.2	66.63	66.30	23.8	227,193	0.01%
2021/09/24	9	66.34	23	66.68	67.00	-14	227,197	-0.01%
2021/09/23	26.1	65.45	18	65.89	65.20	8.1	226,613	0.00%
2021/09/22	46	64.26	35	64.41	64.60	11	226,395	0.00%
2021/09/17	41.2	66.13	17	66.66	65.60	24.2	224,836	0.01%
2021/09/16	39	66.38	30	66.87	66.20	9	224,081	0.00%
2021/09/15	13.1	65.78	22	66.01	65.60	-8.9	224,225	0.00%
2021/09/14	28.1	66.25	57	66.21	66.00	-28.9	225,039	-0.01%
2021/09/13	51	67.34	7	68.01	66.80	44	223,865	0.02%
2021/09/10	48	67.98	54	68.29	68.20	-6	223,169	0.00%
2021/09/09	207	66.74	68	67.37	67.50	139	221,764	0.06%	大買/鉅額交易
2021/09/08	82.2	66.41	127.6	65.83	65.80	-45.4	218,820	-0.02%	大賣/
2021/09/07	32	68.40	31	68.53	68.20	1	215,053	0.00%
2021/09/06	223	69.82	102.3	70.03	69.90	120.7	212,662	0.06%	大買/大賣/鉅額交易
2021/09/03	62.2	67.57	186	67.05	70.00	-123.8	204,593	-0.06%	大賣/鉅額交易
2021/09/02	84	65.07	79.1	65.40	64.00	4.9	195,999	0.00%
2021/09/01	45	63.75	61.1	64.07	64.10	-16.1	192,509	-0.01%
2021/08/31	109.2	62.21	24	62.34	63.10	85.2	189,981	0.04%	大買/
2021/08/30	41	62.46	35	62.33	62.80	6	190,031	0.00%
2021/08/27	17	61.32	65	61.43	61.70	-48	190,944	-0.03%
2021/08/26	48	61.04	48	61.44	61.20	0	194,441	0.00%
2021/08/25	32	60.00	43.6	60.04	60.00	-11.6	192,041	-0.01%
2021/08/24	24	58.75	23	59.33	58.40	1	190,862	0.00%
2021/08/23	7	57.83	23.5	58.15	58.60	-16.5	191,231	-0.01%
2021/08/20	15	55.35	18	55.33	55.70	-3	192,128	0.00%
2021/08/19	32.1	56.29	231	56.67	55.50	-198.9	192,546	-0.10%	大賣/鉅額交易
2021/08/18	231	57.19	9	57.23	58.10	222	193,631	0.11%	大買/鉅額交易
2021/08/17	19.4	57.45	4.2	56.96	56.10	15.2	196,851	0.01%
2021/08/16	15	56.84	16	57.18	57.10	-1	196,980	0.00%
2021/08/13	45.2	58.65	13	58.12	57.60	32.2	197,048	0.02%
2021/08/12	15	60.41	15.1	60.88	60.10	-0.1	196,154	0.00%
2021/08/11	68.1	59.50	72	59.80	59.90	-3.9	196,919	0.00%
2021/08/10	55	60.17	27	60.48	59.80	28	197,634	0.01%
2021/08/09	18.5	61.89	18.8	61.92	61.90	-0.3	196,248	0.00%
2021/08/06	43	62.46	51	61.95	62.10	-8	196,697	0.00%
2021/08/05	60	62.98	71.1	62.24	63.40	-11.1	196,315	-0.01%
2021/08/04	24	59.96	44	60.13	60.50	-20	194,189	-0.01%
2021/08/03	41	58.57	46.7	58.69	59.40	-5.7	193,725	0.00%
2021/08/02	46.5	58.17	67	58.30	57.50	-20.5	191,338	-0.01%
2021/07/30	112.2	57.95	158.2	57.70	57.80	-46	188,495	-0.02%	大買/大賣/
2021/07/29	23	54.11	90	54.15	54.60	-67	179,878	-0.04%
2021/07/28	56	51.11	29	51.40	51.80	27	176,069	0.02%
2021/07/27	35	53.46	11	53.89	53.10	24	178,514	0.01%
2021/07/26	5	53.68	13	54.02	53.70	-8	181,917	0.00%
2021/07/23	17	52.92	38	53.54	52.70	-21	187,218	-0.01%
2021/07/22	14	52.21	66	51.76	52.00	-52	188,632	-0.03%
2021/07/21	36	51.58	13	50.92	50.80	23	190,095	0.01%
2021/07/20	18	52.64	31	52.41	52.40	-13	195,256	-0.01%
2021/07/19	11.1	52.78	9	52.77	52.60	2.1	200,696	0.00%
2021/07/16	61.2	53.52	13	53.63	53.70	48.2	203,949	0.02%
2021/07/15	33	54.75	32	54.90	55.10	1	201,826	0.00%
2021/07/14	34.2	54.46	44	54.26	54.00	-9.9	200,744	0.00%
2021/07/13	10.2	54.33	65	54.66	53.90	-54.8	201,185	-0.03%
2021/07/12	19	53.37	24	53.77	53.20	-5	201,242	0.00%
2021/07/09	19	52.26	1	52.20	52.20	18	201,357	0.01%
2021/07/08	10	53.49	6	53.30	53.10	4	205,296	0.00%
2021/07/07	17	53.52	25	53.56	53.60	-8	210,791	0.00%
2021/07/06	21	53.81	13	54.44	53.40	8	211,289	0.00%
2021/07/05	311	54.65	348.1	54.51	54.40	-37.1	212,427	-0.02%	大買/大賣/
2021/07/02	5	52.64	1	52.80	52.60	4	213,850	0.00%
2021/07/01	10	52.31	4.1	52.65	52.10	6	214,474	0.00%
2021/06/30	3	53.27	8.1	53.42	53.10	-5.1	214,764	0.00%
2021/06/29	1	53.30	12.1	53.19	53.00	-11.1	214,644	-0.01%
2021/06/28	4	52.55	19.2	52.66	52.60	-15.2	215,960	-0.01%
2021/06/25	11	53.34	16	53.75	52.90	-5	217,559	0.00%
2021/06/24	10	53.11	10	53.08	53.00	0	218,122	0.00%
2021/06/23	4	52.73	45.2	52.40	53.00	-41.2	219,329	-0.02%
2021/06/22	10	51.38	13	51.51	51.00	-3	219,453	0.00%
2021/06/21	34	51.33	13	51.10	51.20	21	219,966	0.01%
2021/06/18	19.2	53.10	57	53.18	52.20	-37.8	220,846	-0.02%
2021/06/17	18	51.81	15	52.78	53.30	3	221,630	0.00%
2021/06/16	13	52.71	5	52.98	52.40	8	222,989	0.00%
2021/06/15	9	53.32	60	53.46	53.70	-51	223,236	-0.02%
2021/06/11	11	52.10	23	52.20	51.80	-12	222,026	-0.01%
2021/06/10	26	51.39	9	51.52	51.50	17	222,244	0.01%
2021/06/09	82	50.87	12	50.73	50.70	70	221,925	0.03%
2021/06/08	35	52.52	44	52.50	52.20	-9	221,461	0.00%
2021/06/07	41	52.94	24	52.51	52.30	17	223,670	0.01%
2021/06/04	151.8	53.55	30	53.32	53.00	121.8	223,801	0.05%	大買/鉅額交易
2021/06/03	258	54.06	352.1	53.71	55.00	-94.1	223,877	-0.04%	大買/大賣/
2021/06/02	162.1	52.48	193	52.60	52.00	-31	221,041	-0.01%	大買/大賣/
2021/06/01	90.3	52.83	71	52.99	52.20	19.3	224,901	0.01%
2021/05/31	83	52.63	92	52.66	53.00	-9	228,735	0.00%
2021/05/28	196	52.39	110	52.33	52.40	86	230,090	0.04%	大買/大賣/
2021/05/27	107	50.60	107	50.74	50.60	0	229,204	0.00%	大買/大賣/
2021/05/26	90	51.87	72	52.37	51.30	18	229,354	0.01%
2021/05/25	109	51.49	83	51.60	51.90	26	227,199	0.01%	大買/
2021/05/24	81	47.17	91	47.52	48.70	-10	223,725	0.00%
2021/05/21	12	47.19	9	47.25	46.95	3	224,496	0.00%
2021/05/20	24	47.21	8	46.60	46.50	16	225,101	0.01%
2021/05/19	31	48.42	31	48.40	48.30	0	225,450	0.00%
2021/05/18	26	47.85	34	47.71	48.30	-8	226,715	0.00%
2021/05/17	11	45.15	18	43.88	43.95	-7	227,959	0.00%
2021/05/14	17	48.23	16	48.45	46.80	1	226,508	0.00%
2021/05/13	31	47.28	52	46.82	47.55	-21	224,177	-0.01%
2021/05/12	47	47.16	63	46.09	46.35	-16	221,624	-0.01%
2021/05/11	42.2	49.90	27	49.36	49.00	15.2	219,733	0.01%
2021/05/10	21	52.98	11	53.51	52.50	10	219,044	0.00%
2021/05/07	21.6	53.56	28	53.60	54.00	-6.4	221,613	0.00%
2021/05/06	17.1	51.87	11	51.94	51.30	6.1	226,306	0.00%
2021/05/05	57	53.16	7	52.40	51.80	50	227,233	0.02%
2021/05/04	72	52.86	91	53.48	54.60	-19	229,142	-0.01%
2021/05/03	37	53.97	104	54.73	53.00	-67	228,674	-0.03%	大賣/
2021/04/29	99	57.54	23	57.40	56.70	76	230,317	0.03%
2021/04/28	71	60.10	26.3	59.99	60.00	44.7	228,526	0.02%
2021/04/27	46.3	60.98	292	61.06	60.50	-245.7	232,303	-0.11%	大賣/鉅額交易
2021/04/26	531.2	60.83	505	61.07	61.80	26.2	236,109	0.01%	大買/大賣/
2021/04/23	203	56.78	197.4	56.45	57.00	5.6	230,773	0.00%	大買/大賣/
2021/04/22	88	55.08	121	55.17	54.80	-33	228,997	-0.01%	大賣/
2021/04/21	99	53.95	7.3	53.88	53.40	91.7	226,692	0.04%
2021/04/20	80	53.99	10	54.15	54.10	70	228,949	0.03%
2021/04/19	120	54.56	53	54.71	54.60	67	235,189	0.03%	大買/
2021/04/16	43	54.18	94	54.64	54.00	-51	240,137	-0.02%
2021/04/15	44.2	52.59	214	52.33	53.10	-169.8	241,357	-0.07%	大賣/鉅額交易
2021/04/14	260	53.09	21	54.00	52.70	239	241,522	0.10%	大買/鉅額交易
2021/04/13	63	55.11	110.3	55.60	54.40	-47.3	240,762	-0.02%	大賣/
2021/04/12	63	53.62	43	53.80	53.60	20	237,050	0.01%
2021/04/09	28.2	53.93	35	54.29	53.00	-6.8	241,518	0.00%
2021/04/08	21	53.79	74	53.45	54.00	-53	243,006	-0.02%
2021/04/07	46	51.06	17.2	51.24	51.50	28.8	239,782	0.01%
2021/04/06	14	50.89	12	51.13	50.70	2	242,246	0.00%
2021/04/01	19	50.56	19.1	50.91	50.50	-0.1	244,090	0.00%
2021/03/31	15	50.57	12	50.60	50.20	3	244,287	0.00%
2021/03/30	21	49.80	18	50.10	50.60	3	242,849	0.00%
2021/03/29	38	50.28	339	50.32	49.35	-301	242,308	-0.12%	大賣/鉅額交易
2021/03/26	324	49.97	51	49.85	49.75	273	243,398	0.11%	大買/鉅額交易
2021/03/25	3	47.87	50	48.24	48.65	-47	243,884	-0.02%
2021/03/24	46	47.36	24	47.86	47.15	22	245,038	0.01%
2021/03/23	41	48.72	36	48.93	48.50	5	246,230	0.00%
2021/03/22	13	47.38	67	47.26	48.20	-54	247,475	-0.02%
2021/03/19	31	46.19	21	46.23	46.05	10	249,146	0.00%
2021/03/18	24	47.59	21	47.52	47.05	3	249,945	0.00%
2021/03/17	12	48.03	1	48.20	48.00	11	253,779	0.00%
2021/03/16	20	48.34	24	48.83	48.30	-4	259,559	0.00%
2021/03/15	14	48.41	8	48.28	48.15	6	263,046	0.00%
2021/03/12	21	49.44	15	49.52	49.10	6	267,717	0.00%
2021/03/11	30	48.04	38	48.34	48.65	-8	273,563	0.00%
2021/03/10	20	46.72	33	47.15	46.55	-13	277,768	0.00%
2021/03/09	40	45.55	63	45.86	46.35	-23	281,584	-0.01%
2021/03/08	55	47.09	94	46.76	46.10	-39	279,964	-0.01%
2021/03/05	31	47.24	31	47.04	47.05	0	279,670	0.00%
2021/03/04	76.2	49.85	8	49.74	49.05	68.2	280,814	0.02%
2021/03/03	42	51.79	38.2	51.41	51.90	3.8	277,600	0.00%
2021/03/02	16	54.41	37	55.08	52.70	-21	277,265	-0.01%
2021/02/26	46	54.61	23	54.34	54.20	23	278,990	0.01%
2021/02/25	7.2	56.07	9	56.24	55.70	-1.8	285,862	0.00%
2021/02/24	54	55.59	12	56.05	54.70	42	287,486	0.01%
2021/02/23	32.5	55.49	21	55.74	55.80	11.5	288,251	0.00%
2021/02/22	51	57.34	27	57.41	56.80	24	286,113	0.01%
2021/02/19	54	57.51	25	57.92	57.20	29	284,431	0.01%
2021/02/18	93.1	58.08	88.2	58.23	58.20	4.9	283,948	0.00%
2021/02/17	73.1	57.07	69	57.28	57.60	4.1	282,216	0.00%
2021/02/05	7	52.44	18	52.58	52.90	-11	277,808	0.00%
2021/02/04	22.2	51.93	17	51.94	51.90	5.2	277,255	0.00%
2021/02/03	75	52.91	65	52.02	52.00	10	277,173	0.00%
2021/02/02	48.1	52.12	51	52.33	52.60	-2.9	277,054	0.00%
2021/02/01	22	50.57	27	50.45	50.80	-5	276,313	0.00%
2021/01/29	51	51.06	12	51.73	50.00	39	274,763	0.01%
2021/01/28	62	51.57	27.1	52.25	51.20	34.9	273,768	0.01%
2021/01/27	78	54.95	52	55.24	54.80	26	271,490	0.01%
2021/01/26	51.1	55.42	57	55.16	54.80	-6	270,399	0.00%
2021/01/25	56	56.78	50	57.23	57.20	6	269,975	0.00%
2021/01/22	186.1	55.97	240	56.22	56.50	-53.9	272,749	-0.02%	大買/大賣/
2021/01/21	54.3	53.55	122.1	53.63	54.00	-67.8	270,443	-0.03%	大賣/
2021/01/20	83.1	53.21	60	53.46	52.10	23.1	267,640	0.01%
2021/01/19	87	52.21	121	51.62	53.00	-34	262,034	-0.01%	大賣/
2021/01/18	25	48.79	27	48.74	49.65	-2	255,978	0.00%
2021/01/15	76	49.93	50	50.36	48.75	26	259,578	0.01%
2021/01/14	38	49.91	26	50.24	49.90	12	261,157	0.00%
2021/01/13	46	49.84	68	49.90	50.00	-22	263,699	-0.01%
2021/01/12	228	50.79	213	49.84	48.45	15	261,069	0.01%	大買/大賣/
2021/01/11	80	49.08	150	49.56	50.00	-70	255,158	-0.03%	大賣/
2021/01/08	77	47.42	161.9	47.61	47.85	-84.9	251,534	-0.03%	大賣/
2021/01/07	86	46.76	84	46.55	46.20	2	249,709	0.00%
2021/01/06	87	47.24	87.8	47.45	46.95	-0.8	251,363	0.00%
2021/01/05	58	45.08	88	45.23	46.35	-30	249,911	-0.01%
2021/01/04	114	45.21	97	45.15	45.55	17	252,392	0.01%	大買/
2020/12/31	133.6	47.54	48	47.63	47.15	85.6	256,407	0.03%	大買/
2020/12/30	19	47.75	87	48.12	48.30	-68	256,667	-0.03%
2020/12/29	117	47.80	24	48.12	47.40	93	257,885	0.04%	大買/
2020/12/28	66	47.72	137	47.86	48.60	-71	258,927	-0.03%	大賣/
2020/12/25	46	46.80	47	47.10	46.75	-1	262,346	0.00%
2020/12/24	40	46.54	19	46.68	46.55	21	269,780	0.01%
2020/12/23	65	46.42	59	46.20	46.10	6	274,926	0.00%
2020/12/22	101	47.14	287	47.82	45.70	-186	276,172	-0.07%	大買/大賣/鉅額交易
2020/12/21	271	47.33	97	47.07	47.45	174	277,199	0.06%	大買/鉅額交易
2020/12/18	99	46.73	71	46.37	45.85	28	276,257	0.01%
2020/12/17	123	45.60	137	45.71	46.05	-14	274,462	-0.01%	大買/大賣/
2020/12/16	100	44.95	111	45.22	44.90	-11	273,317	0.00%	大賣/
2020/12/15	52	44.87	24	45.39	44.00	28	271,430	0.01%
2020/12/14	55	45.79	145	45.20	46.15	-90	269,128	-0.03%	大賣/
2020/12/11	82	46.83	117.5	46.26	46.10	-35.5	270,358	-0.01%	大賣/
2020/12/10	182	47.88	92	47.92	47.30	90	270,192	0.03%	大買/
2020/12/09	99	49.62	59.1	49.63	49.90	39.9	264,897	0.02%
2020/12/08	171	50.53	670.1	49.59	50.90	-499.1	260,861	-0.19%	大買/大賣/鉅額交易
2020/12/07	247	50.23	83	49.91	50.00	164	256,889	0.06%	大買/鉅額交易
2020/12/04	113	46.29	120	46.23	47.60	-7	251,449	0.00%	大買/大賣/
2020/12/03	612	43.63	111	43.34	43.30	501	248,519	0.20%	大買/大賣/鉅額交易
2020/12/02	125	41.60	239	41.72	41.45	-114	243,137	-0.05%	大買/大賣/鉅額交易
2020/12/01	300	41.29	281	41.54	41.55	19	241,576	0.01%	大買/大賣/
2020/11/30	390	41.14	158	41.55	40.50	232	239,844	0.10%	大買/大賣/鉅額交易
2020/11/27	43	39.49	12	39.54	39.15	31	233,880	0.01%
2020/11/26	57	38.41	58	38.59	39.50	-1	231,988	0.00%
2020/11/25	62	38.53	55	38.70	38.45	7	229,735	0.00%
2020/11/24	269	38.66	261.7	39.13	38.15	7.3	226,439	0.00%	大買/大賣/
2020/11/23	5	35.74	222	35.47	36.35	-217	218,043	-0.10%	大賣/鉅額交易
2020/11/20	11	32.72	48	32.86	33.05	-37	215,778	-0.02%
2020/11/19	7	32.04	6	32.24	32.10	1	213,792	0.00%
2020/11/18	0	0.00	43	32.26	32.35	-43	214,498	-0.02%
2020/11/17	232	32.87	50.1	32.74	32.15	181.9	215,791	0.08%	大買/鉅額交易
2020/11/16	69	31.97	74.9	32.08	32.20	-5.9	216,462	0.00%
2020/11/13	30	31.16	18	31.15	31.30	12	215,302	0.01%
2020/11/12	8	31.33	23	31.36	31.10	-15	216,126	-0.01%
2020/11/11	18	31.10	19	31.14	31.00	-1	216,593	0.00%
2020/11/10	36	31.24	66	31.22	31.00	-30	217,094	-0.01%
2020/11/09	27.5	31.52	59	31.50	31.80	-31.5	216,899	-0.01%
2020/11/06	15	30.53	38	30.67	30.50	-23	217,077	-0.01%
2020/11/05	27	30.56	15	30.64	30.55	12	217,005	0.01%
2020/11/04	307	31.45	281	31.33	31.65	26	216,595	0.01%	大買/大賣/
2020/11/03	32	29.91	13	30.38	29.80	19	216,920	0.01%
2020/11/02	46	29.81	68	29.94	29.65	-22	220,328	-0.01%
2020/10/30	114	31.69	15	31.38	30.70	99	219,943	0.05%	大買/
2020/10/29	82	32.48	39	32.83	32.95	43	217,143	0.02%
2020/10/28	29	32.86	80	32.84	32.65	-51	218,541	-0.02%
2020/10/27	79	33.37	17	33.21	33.50	62	217,825	0.03%
2020/10/26	6	33.06	44	33.14	33.00	-38	218,924	-0.02%
2020/10/23	129	32.85	78	32.95	32.75	51	220,941	0.02%	大買/
2020/10/22	44	32.36	104	32.26	33.00	-60	224,162	-0.03%	大賣/
2020/10/21	76	31.85	58	32.18	31.35	18	225,211	0.01%
2020/10/20	19	30.96	8	31.13	31.20	11	228,458	0.00%
2020/10/19	34	31.33	39	31.16	31.00	-5	233,401	0.00%
2020/10/16	53	31.03	67	30.99	30.65	-14	233,062	-0.01%
2020/10/15	58	31.93	45	32.46	31.55	13	232,801	0.01%
2020/10/14	38	31.84	67	32.17	32.20	-29	230,771	-0.01%
2020/10/13	56	31.39	39	31.57	31.55	17	227,533	0.01%
2020/10/12	186	32.17	99	32.08	32.05	87	226,270	0.04%	大買/
2020/10/08	279	31.51	288	31.45	32.20	-9	221,966	0.00%	大買/大賣/
2020/10/07	37	28.96	86	29.17	29.50	-49	212,706	-0.02%
2020/10/06	39	28.56	24	28.81	28.35	15	209,187	0.01%
2020/10/05	57	28.78	48	28.95	28.70	9	206,113	0.00%
2020/09/30	73	28.29	98	28.38	28.55	-25	201,557	-0.01%
2020/09/29	123	28.34	184	28.22	27.50	-61	195,034	-0.03%	大買/大賣/
2020/09/28	31	27.02	107	27.17	27.50	-76	187,327	-0.04%	大賣/
2020/09/25	32	25.15	10	25.14	25.00	22	181,466	0.01%
2020/09/24	101	26.23	39	25.94	25.95	62	178,829	0.03%	大買/
2020/09/23	28	25.58	48	25.76	26.00	-20	174,971	-0.01%
2020/09/22	24	25.15	22	25.10	25.10	2	172,416	0.00%
2020/09/21	23	25.37	16	25.56	25.15	7	171,116	0.00%
2020/09/18	33	25.90	36	26.25	25.80	-3	169,782	0.00%
2020/09/17	8	25.74	20	25.75	25.75	-12	168,475	-0.01%
2020/09/16	123	26.03	94	26.03	25.70	29	167,137	0.02%	大買/
2020/09/15	62	25.02	91	24.65	25.30	-29	162,702	-0.02%
2020/09/14	60	23.77	174	23.74	23.90	-114	157,334	-0.07%	大賣/鉅額交易
2020/09/11	5	23.22	5	23.15	23.00	0	155,903	0.00%
2020/09/10	26	23.80	29	23.72	23.35	-3	155,781	0.00%
2020/09/09	217	23.50	187	23.48	23.70	30	154,437	0.02%	大買/大賣/
2020/09/08	62	23.63	10	23.50	22.70	52	152,349	0.03%
2020/09/07	53	23.45	32	23.51	23.55	21	148,508	0.01%
2020/09/04	6	21.19	21	21.22	21.45	-15	148,430	-0.01%
2020/09/03	40	21.80	48	21.93	21.55	-8	148,785	-0.01%
2020/09/02	3	21.83	13	22.03	21.70	-10	148,690	-0.01%
2020/09/01	29	21.55	24	21.65	21.90	5	149,794	0.00%
2020/08/31	16	21.71	5	21.84	21.20	11	149,325	0.01%
2020/08/28	16	21.87	37	21.96	21.90	-21	148,811	-0.01%
2020/08/27	17	22.02	25	22.39	21.95	-8	148,737	-0.01%
2020/08/26	27	22.11	27	22.05	22.35	0	148,110	0.00%
2020/08/25	43	22.26	33	22.22	22.15	10	147,630	0.01%
2020/08/24	3	22.28	8	22.43	22.60	-5	146,745	0.00%
2020/08/21	15	22.01	53	22.33	21.80	-38	145,490	-0.03%
2020/08/20	28	22.42	12	21.78	21.80	16	143,239	0.01%
2020/08/19	22	23.87	6	23.54	23.40	16	140,267	0.01%
2020/08/18	75	24.35	13	24.35	24.10	62	138,686	0.04%
2020/08/17	31	24.22	24	24.18	24.15	7	136,921	0.01%
2020/08/14	17	23.35	20	23.48	23.55	-3	135,262	0.00%
2020/08/13	21	24.18	23	23.96	23.75	-2	134,243	0.00%
2020/08/12	43	24.26	37	24.02	23.95	6	132,600	0.00%
2020/08/11	37	25.37	25	25.48	25.00	12	129,839	0.01%
2020/08/10	50	25.51	53.9	25.50	25.30	-3.9	127,961	0.00%
2020/08/07	119	26.09	107	26.51	25.60	12	125,363	0.01%	大買/大賣/
2020/08/06	156	26.12	107	26.24	26.60	49	120,302	0.04%	大買/大賣/
2020/08/05	26	24.76	60	24.94	24.90	-34	114,875	-0.03%
2020/08/04	74	24.80	89	25.24	24.55	-15	111,014	-0.01%
2020/08/03	167	23.73	121	23.96	23.80	46	106,398	0.04%	大買/大賣/
2020/07/31	20	22.27	132	22.34	22.35	-112	101,253	-0.11%	大賣/鉅額交易
2020/07/30	29	22.32	84	22.39	22.20	-55	99,549	-0.06%
2020/07/29	129	22.03	117	22.01	22.40	12	95,968	0.01%	大買/大賣/
2020/07/28	302	22.35	241	22.49	22.25	61	91,652	0.07%	大買/大賣/
2020/07/27	229	20.96	274.9	20.92	21.70	-46	82,739	-0.06%	大買/大賣/
2020/07/24	276	19.88	135	19.66	19.75	141	76,213	0.19%	大買/大賣/鉅額交易
2020/07/23	252	18.84	387	19.01	19.25	-135	70,753	-0.19%	大買/大賣/鉅額交易
2020/07/22	55	17.43	38	17.21	17.50	17	66,088	0.03%
2020/07/21	30	17.24	119	17.11	17.15	-89	65,883	-0.14%	大賣/
2020/07/20	7	16.51	42	16.45	16.55	-35	65,012	-0.05%
2020/07/17	45	16.35	0	0.00	16.40	45	64,095	0.07%
2020/07/16	84	16.66	16	16.52	16.60	68	64,152	0.11%
2020/07/15	19	16.11	3	16.45	16.00	16	62,618	0.03%
2020/07/14	37	16.90	3	17.00	16.80	34	62,775	0.05%
2020/07/13	4	16.93	40	17.00	17.05	-36	62,180	-0.06%
2020/07/10	1	16.55	2	16.45	16.45	-1	61,684	0.00%
2020/07/09	2	16.55	1	16.55	16.45	1	62,170	0.00%
2020/07/08	0	0.00	1	16.65	16.65	-1	63,075	0.00%
2020/07/06	3	16.55	0	0.00	16.65	3	62,207	0.00%
2020/07/03	2	16.45	14	16.49	16.45	-12	62,278	-0.02%
2020/07/02	12	16.30	4	16.23	16.35	8	62,516	0.01%
2020/07/01	0	0.00	1	16.10	16.10	-1	62,902	0.00%
2020/06/30	0	0.00	5	15.90	15.90	-5	62,954	-0.01%
2020/06/24	1	15.60	6	15.72	15.75	-5	63,503	-0.01%
2020/06/23	1	15.50	0	0.00	15.45	1	63,514	0.00%
2020/06/22	20	15.45	22	15.46	15.70	-2	63,808	0.00%
2020/06/19	6	15.43	8	15.46	15.40	-2	66,262	0.00%
2020/06/18	2	15.35	0	0.00	15.35	2	66,975	0.00%
2020/06/17	10	15.28	0	0.00	15.30	10	67,019	0.01%
2020/06/16	3	15.47	3	15.60	15.50	0	68,462	0.00%
2020/06/15	10	15.42	9.6	15.43	15.40	0.4	69,937	0.00%
2020/06/12	8	15.67	0	0.00	15.70	8	70,087	0.01%
2020/06/11	9	16.17	0	0.00	16.05	9	70,867	0.01%
2020/06/10	3	16.65	0	0.00	16.60	3	70,671	0.00%
2020/06/09	103	16.85	100	17.10	16.85	3	72,624	0.00%	大買/
2020/06/08	5	17.03	12	17.20	17.05	-7	73,559	-0.01%
2020/06/05	0	0.00	14	16.43	16.50	-14	72,417	-0.02%
2020/06/04	4	16.30	0	0.00	16.30	4	72,981	0.01%
2020/06/03	5	16.00	6	16.13	16.20	-1	72,786	0.00%
2020/06/02	0	0.00	102	15.80	15.85	-102	72,864	-0.14%	大賣/鉅額交易
2020/06/01	0	0.00	3	15.67	15.65	-3	73,068	0.00%
2020/05/29	0	0.00	1	15.45	15.45	-1	73,730	0.00%
2020/05/28	0	0.00	1	15.35	15.35	-1	74,379	0.00%
2020/05/27	2	15.15	6	15.13	15.10	-4	75,122	-0.01%
2020/05/26	10	15.25	0	0.00	15.20	10	76,043	0.01%
2020/05/25	4	15.00	0	0.00	15.10	4	76,439	0.01%
2020/05/21	0	0.00	5	15.15	15.30	-5	76,919	-0.01%
2020/05/20	4	14.88	6	14.98	14.85	-2	76,698	0.00%
2020/05/19	7	14.97	1	15.00	14.95	6	76,400	0.01%
2020/05/14	0	0.00	20	15.35	15.35	-20	76,167	-0.03%
2020/05/13	2	15.55	3	15.50	15.60	-1	76,364	0.00%
2020/05/12	3	15.45	3	15.45	15.45	0	76,944	0.00%
2020/05/11	13	15.60	0	0.00	15.60	13	77,596	0.02%
2020/05/08	20	15.75	0	0.00	15.65	20	78,108	0.03%
2020/05/07	0	0.00	23	15.80	15.60	-23	78,182	-0.03%
2020/05/06	132	15.30	1	15.30	15.30	131	78,550	0.17%	大買/鉅額交易
2020/05/05	0	0.00	2	15.35	15.25	-2	80,599	0.00%
2020/05/04	1	15.25	0	0.00	15.35	1	81,314	0.00%
2020/04/30	1	15.50	8	15.46	15.55	-7	81,695	-0.01%
2020/04/29	5	15.34	26	15.32	15.30	-21	81,874	-0.03%
2020/04/28	42	15.13	25	15.42	15.00	17	81,403	0.02%
2020/04/27	0	0.00	12	16.21	16.15	-12	80,048	-0.01%
2020/04/24	37	15.98	0	0.00	15.90	37	78,543	0.05%
2020/04/23	10	15.70	127.5	15.73	15.80	-117.5	77,286	-0.15%	大賣/鉅額交易
2020/04/22	1	14.75	2	15.00	15.20	-1	75,120	0.00%
2020/04/21	100	14.90	0	0.00	14.80	100	74,865	0.13%
2020/04/20	0	0.00	2	15.10	15.15	-2	74,648	0.00%
2020/04/17	2	15.05	5	15.32	15.05	-3	74,265	0.00%
2020/04/16	12	14.93	0	0.00	14.90	12	73,090	0.02%
2020/04/14	0	0.00	109	15.09	15.15	-109	72,657	-0.15%	大賣/鉅額交易
2020/04/13	15	14.60	2	14.90	14.80	13	72,138	0.02%
2020/04/08	0	0.00	100	14.20	14.20	-100	71,607	-0.14%
2020/04/07	2	14.10	0	0.00	14.15	2	71,126	0.00%
2020/04/06	5	13.90	2	13.95	14.10	3	70,800	0.00%
2020/04/01	8	13.71	3	13.77	13.80	5	70,071	0.01%
2020/03/31	1	13.90	0	0.00	13.65	1	69,758	0.00%
2020/03/27	2	14.05	3	14.07	14.00	-1	68,543	0.00%
2020/03/26	1	14.10	0	0.00	14.10	1	68,072	0.00%
2020/03/25	0	0.00	2	14.30	14.10	-2	67,616	0.00%
2020/03/24	9	14.03	6	13.85	13.85	3	65,443	0.00%
2020/03/20	7	13.95	5	14.10	13.85	2	65,609	0.00%
2020/03/19	5	13.27	9	13.58	13.70	-4	64,182	-0.01%
2020/03/18	0	0.00	1	14.00	13.80	-1	62,953	0.00%
2020/03/17	201	13.79	1	13.90	13.75	200	63,999	0.31%	大買/鉅額交易
2020/03/13	1.2	13.87	0	0.00	14.05	1.2	62,351	0.00%
2020/03/12	1	14.60	0	0.00	14.35	1	59,958	0.00%
2020/03/11	1	14.80	0	0.00	14.80	1	59,482	0.00%
2020/03/10	13	14.87	12	14.98	14.95	1	62,360	0.00%
2020/03/09	2	15.03	2	15.10	15.05	0	64,150	0.00%
2020/03/06	0	0.00	6	15.49	15.45	-6	63,632	-0.01%
2020/03/05	6	15.92	2	15.83	15.70	4	63,539	0.01%
2020/03/04	0	0.00	0.6	15.75	15.80	-0.6	63,316	0.00%
2020/03/03	1	15.55	2	15.58	15.50	-1	62,472	0.00%
2020/03/02	5	15.15	3	15.37	15.25	2	61,686	0.00%
2020/02/27	1	15.60	0	0.00	15.30	1	62,945	0.00%
2020/02/26	1	15.65	0	0.00	15.60	1	64,398	0.00%
2020/02/24	1	15.90	0	0.00	15.80	1	64,165	0.00%
2020/02/21	0	0.00	2	16.08	16.05	-2	64,377	0.00%
2020/02/19	1	16.20	0	0.00	16.10	1	64,719	0.00%
2020/02/18	0	0.00	3	16.10	16.15	-3	64,882	0.00%
2020/02/17	1	16.40	0	0.00	16.40	1	65,096	0.00%
2020/02/14	4	16.60	0	0.00	16.50	4	64,968	0.01%
2020/02/13	3	16.92	1	16.90	16.85	2	64,827	0.00%
2020/02/12	2	16.65	3	16.85	16.90	-1	64,256	0.00%
2020/02/10	0	0.00	1	16.40	16.40	-1	62,858	0.00%
2020/02/07	5	16.39	0	0.00	16.35	5	62,989	0.01%
2020/02/06	4	16.25	7	16.21	16.25	-3	62,509	0.00%
2020/02/05	0	0.00	100	15.55	15.50	-100	61,453	-0.16%
2020/02/04	5	15.00	6	15.13	15.20	-1	61,733	0.00%
2020/02/03	3	14.85	4	14.90	15.00	-1	62,172	0.00%
2020/01/31	2	15.05	0	0.00	14.90	2	61,934	0.00%
2020/01/30	10	14.95	3	15.25	15.10	7	61,854	0.01%
2020/01/14	0	0.00	7	16.35	16.25	-7	61,416	-0.01%
2020/01/13	2	16.10	0	0.00	16.05	2	60,610	0.00%
2020/01/10	0	0.00	10	16.15	16.15	-10	60,958	-0.02%
2020/01/07	0	0.00	9	15.90	16.00	-9	60,145	-0.01%
2020/01/03	0	0.00	2	16.35	16.30	-2	60,126	0.00%
2019/12/26	0	0.00	0.1	16.45	16.55	-0.1	58,263	0.00%
2019/12/25	0	0.00	0.3	16.55	16.65	-0.3	58,263	0.00%
2019/12/17	10	17.00	57	16.87	17.00	-47	57,380	-0.08%
2019/12/16	2	16.55	1	16.70	16.65	1	56,165	0.00%
2019/12/13	0	0.00	4.1	16.45	16.60	-4.1	55,271	-0.01%
2019/12/12	0	0.00	7	16.61	16.60	-7	54,342	-0.01%
2019/12/11	0	0.00	3	16.30	16.25	-3	52,102	-0.01%
2019/12/09	0	0.00	2	16.45	16.25	-2	50,851	0.00%
2019/12/06	2	16.38	42	16.26	16.20	-40	50,068	-0.08%
2019/12/04	82	15.65	48	15.56	15.85	34	44,929	0.08%
2019/12/02	0	0.00	2	15.25	15.10	-2	42,021	0.00%
2019/11/26	2	15.25	8	15.22	15.20	-6	40,022	-0.01%
2019/11/25	5	15.00	8	15.09	15.00	-3	37,584	-0.01%
2019/11/21	10	14.58	0	0.00	14.65	10	35,744	0.03%
2019/11/20	0	0.00	1.6	14.71	14.75	-1.6	35,330	0.00%
2019/11/18	12	14.65	5	14.45	14.50	7	34,652	0.02%
2019/11/04	3	14.65	3	14.80	14.65	0	31,829	0.00%
2019/11/01	0	0.00	5	14.45	14.50	-5	30,939	-0.02%
2019/10/31	1	14.05	0	0.00	14.00	1	30,126	0.00%
2019/10/30	5	14.70	100	14.55	14.40	-95	29,151	-0.33%
2019/10/29	10	14.50	10	14.50	14.50	0	29,072	0.00%
2019/10/25	0	0.00	30	14.32	14.40	-30	28,677	-0.10%
2019/10/24	124	14.67	1	14.55	14.55	123	29,021	0.42%	大買/鉅額交易
2019/10/23	10	14.03	0	0.00	14.05	10	28,559	0.04%
2019/10/16	1	13.65	2	13.70	13.75	-1	28,904	0.00%
2019/10/14	3	13.50	0	0.00	13.50	3	29,439	0.01%
2019/09/23	0	0.00	6.2	13.75	13.70	-6.2	32,081	-0.02%
2019/09/18	1	13.60	0	0.00	13.55	1	33,046	0.00%
2019/09/05	0	0.00	5	13.55	13.60	-5	36,068	-0.01%
2019/09/02	5	13.45	0	0.00	13.35	5	36,190	0.01%
2019/08/22	0	0.00	5	13.35	13.25	-5	37,338	-0.01%
2019/08/21	3	13.50	0	0.00	13.50	3	38,340	0.01%
2019/08/19	0	0.00	4	13.40	13.45	-4	38,550	-0.01%
2019/08/12	4	13.10	0	0.00	13.00	4	40,014	0.01%
2019/08/08	0	0.00	5	13.10	13.30	-5	40,174	-0.01%
2019/08/02	0	0.00	8	13.14	13.35	-8	41,056	-0.02%
2019/08/01	2	13.35	0	0.00	13.40	2	41,333	0.00%
2019/07/31	5	13.80	0	0.00	13.80	5	41,589	0.01%
2019/07/30	0	0.00	10	13.65	13.60	-10	41,547	-0.02%
2019/07/26	10	13.25	10	13.25	13.20	0	43,522	0.00%
2019/07/25	5	13.60	8	13.65	13.55	-3	43,076	-0.01%
2019/07/24	0	0.00	2	13.80	13.85	-2	42,599	0.00%
2019/07/19	5	13.90	12	13.90	13.80	-7	48,875	-0.01%
2019/07/16	10	14.05	0	0.00	14.00	10	49,068	0.02%
2019/07/15	20	14.70	0	0.00	14.90	20	48,366	0.04%
2019/07/12	0	0.00	14	14.71	14.60	-14	48,061	-0.03%
2019/07/11	10	14.70	10	14.80	14.95	0	48,016	0.00%
2019/07/10	9	14.38	7	14.53	14.65	2	47,017	0.00%
2019/07/05	0	0.00	1	13.95	14.10	-1	47,321	0.00%
2019/07/02	5	14.30	0	0.00	14.25	5	50,407	0.01%
2019/06/27	6	14.06	0	0.00	14.00	6	49,866	0.01%
2019/06/26	0	0.00	5	13.80	13.80	-5	49,185	-0.01%
2019/06/25	0	0.00	5	13.75	13.70	-5	48,518	-0.01%
2019/06/17	0	0.00	1	13.70	13.65	-1	47,025	0.00%
2019/06/14	1	13.70	2	13.60	13.70	-1	46,947	0.00%
2019/06/13	2	13.85	0	0.00	13.75	2	46,850	0.00%
2019/06/11	0	0.00	5	13.35	13.40	-5	45,955	-0.01%
2019/06/03	0	0.00	1	13.15	13.20	-1	45,972	0.00%
2019/05/30	0	0.00	1	12.75	12.75	-1	45,499	0.00%
2019/05/29	0	0.00	1	12.30	12.60	-1	45,236	0.00%
2019/05/28	1	12.55	0	0.00	12.45	1	45,783	0.00%
2019/05/24	1	13.00	1	13.05	12.95	0	45,415	0.00%
2019/05/23	1	12.90	0	0.00	12.85	1	45,609	0.00%
2019/05/22	0	0.00	2	13.00	13.00	-2	45,395	0.00%
2019/05/21	2	13.00	2	12.70	12.95	0	45,333	0.00%
2019/05/17	10	13.15	0	0.00	13.00	10	44,680	0.02%
2019/05/16	2	12.95	2	12.90	12.95	0	44,361	0.00%
2019/05/15	4.1	12.92	2	13.10	12.90	2.1	44,274	0.00%
2019/05/14	0	0.00	5	12.95	13.00	-5	44,227	-0.01%
2019/05/10	0	0.00	6	13.18	13.20	-6	45,053	-0.01%
2019/05/09	1	13.05	5	13.25	13.15	-4	46,066	-0.01%
2019/05/08	5	13.45	0	0.00	13.45	5	45,661	0.01%
2019/05/07	5	13.55	1	13.45	13.60	4	45,337	0.01%
2019/05/06	0	0.00	20	13.38	13.20	-20	45,164	-0.04%
2019/05/03	2	13.85	9	13.78	13.85	-7	43,809	-0.02%
2019/05/02	9	13.55	0	0.00	13.55	9	42,513	0.02%
2019/04/29	11	13.30	0	0.00	13.35	11	42,178	0.03%
2019/04/26	5	13.27	26	13.23	13.45	-21	41,481	-0.05%
2019/04/25	2	12.75	27	12.83	13.10	-25	38,536	-0.06%
2019/04/24	3	11.90	1	12.05	11.95	2	35,954	0.01%
2019/04/22	18	11.92	1	12.10	11.90	17	35,840	0.05%
2019/04/19	0	0.00	12	12.09	12.10	-12	35,759	-0.03%
2019/04/18	26	11.97	1	12.25	12.00	25	35,864	0.07%
2019/04/17	6	12.23	14	12.23	12.20	-8	35,726	-0.02%
2019/04/16	10	12.00	0	0.00	12.10	10	35,067	0.03%
2019/04/15	3	12.12	0	0.00	12.05	3	35,074	0.01%
2019/04/11	25	12.20	0	0.00	12.10	25	35,956	0.07%
2019/04/10	10	12.10	15	12.28	12.25	-5	34,781	-0.01%
2019/04/09	1	12.20	25	12.09	12.30	-24	34,256	-0.07%
2019/04/08	21	11.85	41	11.95	11.90	-20	33,154	-0.06%
2019/04/03	1	11.55	0	0.00	11.55	1	31,607	0.00%
2019/04/02	0	0.00	1	11.65	11.60	-1	31,439	0.00%
2019/04/01	1	11.55	0	0.00	11.55	1	31,542	0.00%
2019/03/29	0	0.00	34	11.65	11.65	-34	31,407	-0.11%
2019/03/28	12.4	11.60	0	0.00	11.65	12.4	32,107	0.04%
2019/03/27	1	11.65	0	0.00	11.65	1	32,459	0.00%
2019/03/26	31	11.70	0	0.00	11.65	31	33,005	0.09%
2019/03/25	16	11.65	10	11.80	11.65	6	33,511	0.02%
2019/03/22	0	0.00	10	11.80	11.80	-10	33,677	-0.03%
2019/03/21	4	11.60	3	11.65	11.60	1	33,948	0.00%
2019/03/19	0	0.00	11	11.75	11.70	-11	34,849	-0.03%
2019/03/18	1	11.55	1	11.70	11.70	0	35,136	0.00%
2019/03/15	0	0.00	3	11.65	11.65	-3	35,250	-0.01%
2019/03/14	3	11.50	0	0.00	11.45	3	35,457	0.01%
2019/03/13	1	11.55	1	11.55	11.55	0	36,052	0.00%
2019/03/12	2	11.60	15	11.60	11.65	-13	36,451	-0.04%
2019/03/11	24	11.45	0	0.00	11.45	24	37,138	0.06%
2019/03/08	32	11.69	6	11.63	11.60	26	37,617	0.07%
2019/03/07	3	11.85	30	11.92	11.85	-27	38,987	-0.07%
2019/03/06	0	0.00	31	11.73	11.70	-31	38,863	-0.08%
2019/03/05	4	11.45	10	11.60	11.60	-6	39,432	-0.02%
2019/03/04	1	11.35	5	11.55	11.45	-4	39,877	-0.01%
2019/02/27	15	11.41	0	0.00	11.45	15	40,127	0.04%
2019/02/26	0	0.00	5	11.65	11.65	-5	39,536	-0.01%
2019/02/25	0	0.00	30	11.65	11.65	-30	39,659	-0.08%
2019/02/22	15	11.33	10	11.50	11.50	5	39,200	0.01%
2019/02/20	1	11.40	2	11.40	11.40	-1	39,426	0.00%
2019/02/19	1	11.45	0	0.00	11.45	1	40,431	0.00%
2019/02/18	0	0.00	13	11.50	11.45	-13	41,654	-0.03%
2019/02/15	1	11.40	10	11.40	11.40	-9	42,594	-0.02%
2019/02/14	0	0.00	21	11.25	11.30	-21	43,956	-0.05%
2019/02/13	1	11.00	12	11.15	11.10	-11	45,073	-0.02%
2019/02/12	11	10.85	10	11.10	11.10	1	45,915	0.00%
2019/02/11	57	10.99	3	10.90	10.85	54	47,306	0.11%
2019/01/30	85	11.39	0	0.00	11.35	85	47,633	0.18%
2019/01/29	0	0.00	4	11.90	12.00	-4	49,530	-0.01%
2019/01/28	8	11.80	10	11.85	11.85	-2	52,803	0.00%
2019/01/23	2	11.55	0	0.00	11.55	2	55,140	0.00%
2019/01/22	0	0.00	4	11.65	11.70	-4	56,239	-0.01%
2019/01/21	0	0.00	40	11.58	11.70	-40	56,913	-0.07%
2019/01/16	0	0.00	10	11.35	11.30	-10	59,241	-0.02%
2019/01/15	0	0.00	1	11.20	11.25	-1	59,524	0.00%
2019/01/14	0	0.00	10	11.25	11.10	-10	59,669	-0.02%
2019/01/10	0	0.00	2	11.10	11.15	-2	60,990	0.00%
2019/01/09	1	11.10	10	11.10	11.10	-9	61,333	-0.01%
2019/01/07	5	10.85	25	10.96	11.00	-20	62,061	-0.03%
2019/01/04	90	10.67	0	0.00	10.70	90	62,876	0.14%
2018/12/27	5	11.35	5	11.20	11.25	0	64,889	0.00%
2018/12/26	3	11.20	0	0.00	11.20	3	65,347	0.00%
2018/12/22	1	11.35	0	0.00	11.25	1	65,269	0.00%
2018/12/20	0	0.00	2	11.40	11.30	-2	64,862	0.00%
2018/12/17	5	11.45	0	0.00	11.40	5	64,161	0.01%
2018/12/13	5	11.40	5	11.50	11.50	0	63,552	0.00%
2018/12/12	4	11.20	1	11.20	11.30	3	62,974	0.00%
2018/12/11	2	10.95	0	0.00	11.00	2	62,609	0.00%
2018/12/06	7	11.34	0	0.00	11.30	7	62,460	0.01%
2018/12/05	4	11.70	0	0.00	11.55	4	62,709	0.01%
2018/12/04	3	11.90	0	0.00	11.80	3	64,067	0.00%
2018/12/03	0	0.00	11	11.85	11.70	-11	63,961	-0.02%
2018/11/29	1	11.60	40	11.85	11.50	-39	62,078	-0.06%
2018/11/28	7	11.76	1	11.65	11.75	6	61,492	0.01%
2018/11/27	42	11.65	5	11.70	11.75	37	61,005	0.06%
2018/11/23	1	11.15	0	0.00	11.15	1	60,631	0.00%
2018/11/14	0	0.00	5	10.81	10.80	-5	58,675	-0.01%
2018/11/13	4	10.46	0	0.00	10.45	4	58,016	0.01%
2018/11/09	11	10.60	3	10.63	10.60	8	55,704	0.01%
2018/11/08	5	10.70	0	0.00	10.85	5	54,920	0.01%
2018/11/07	1.2	10.86	0	0.00	10.95	1.2	52,824	0.00%
2018/11/06	10	10.80	10	10.85	10.90	0	52,067	0.00%
2018/11/02	20	11.84	4	11.80	11.90	16	46,726	0.03%
2018/10/26	1	11.85	0	0.00	11.70	1	44,527	0.00%
2018/10/24	1	12.55	0	0.00	12.65	1	43,551	0.00%
2018/10/19	2	13.23	1	13.10	13.30	1	46,222	0.00%
2018/10/05	0	0.00	1	15.05	14.70	-1	46,994	0.00%
2018/10/01	1	15.90	0	0.00	15.90	1	48,633	0.00%
2018/09/19	0	0.00	1	15.50	15.60	-1	55,833	0.00%
2018/09/18	1	15.45	2	15.25	15.30	-1	55,809	0.00%
2018/09/13	0	0.00	1	15.50	15.60	-1	56,850	0.00%
2018/09/11	0	0.00	2	15.60	15.65	-2	58,683	0.00%
2018/09/06	1	16.80	0	0.00	16.90	1	65,175	0.00%
2018/09/05	0.1	17.00	0	0.00	17.00	0.1	67,600	0.00%
2018/09/03	0.1	17.10	0	0.00	17.10	0.1	68,928	0.00%
2018/08/31	0	0.00	0.2	17.25	17.35	-0.2	69,151	0.00%
2018/08/28	5	17.65	0	0.00	17.50	5	69,342	0.01%
2018/08/23	60	17.52	130	17.65	17.65	-70	71,511	-0.10%	大賣/
2018/08/22	90	17.59	0	0.00	17.50	90	71,751	0.13%
2018/08/21	0	0.00	61	17.95	18.00	-61	71,639	-0.09%
2018/08/16	20	16.75	0	0.00	17.15	20	70,149	0.03%
2018/08/15	40	16.95	1	17.05	16.95	39	70,270	0.06%
2018/08/14	2	17.30	0	0.00	17.40	2	69,527	0.00%
2018/08/13	0.2	17.30	0	0.00	17.30	0.2	69,424	0.00%
2018/08/06	0	0.00	1	17.95	17.95	-1	67,843	0.00%
2018/08/03	0.2	17.60	0	0.00	17.70	0.2	67,199	0.00%
2018/08/02	0	0.00	1.8	17.39	17.30	-1.8	67,009	0.00%
2018/07/30	1	17.10	0	0.00	17.20	1	65,889	0.00%
2018/07/27	0	0.00	2	17.45	17.30	-2	65,851	0.00%
2018/07/25	10	18.40	16	18.28	18.20	-6	64,381	-0.01%
2018/07/23	30	18.37	31	18.24	18.25	-1	64,260	0.00%
2018/07/20	6	17.93	5	17.85	17.85	1	63,326	0.00%
2018/07/18	1	17.50	1	17.55	17.40	0	62,013	0.00%
2018/07/12	0	0.00	20	17.55	17.45	-20	61,850	-0.03%
2018/07/10	11	17.00	11	17.10	17.00	0	60,529	0.00%
2018/07/09	10	17.55	10	17.65	17.65	0	59,962	0.00%
2018/07/06	30	17.68	10	17.60	17.60	20	59,385	0.03%
2018/07/05	10	17.83	15	17.83	17.95	-5	59,016	-0.01%
2018/07/04	10	18.30	15	18.22	17.95	-5	58,757	-0.01%
2018/07/02	33	18.03	34	18.21	18.20	-1	56,258	0.00%
2018/06/28	1	17.10	2	17.25	16.95	-1	53,852	0.00%
2018/06/27	0	0.00	1	17.80	17.60	-1	53,174	0.00%
2018/06/19	35	18.35	0	0.00	18.20	35	51,601	0.07%
2018/06/15	0	0.00	7	18.48	18.65	-7	50,388	-0.01%
2018/06/14	2	18.15	2	18.10	18.10	0	49,150	0.00%
2018/06/13	27	18.49	25.8	18.44	18.50	1.2	46,575	0.00%
2018/06/11	0	0.00	10	16.65	16.80	-10	38,897	-0.03%
2018/06/07	0	0.00	1	16.50	16.60	-1	37,927	0.00%
2018/06/06	1	16.40	0	0.00	16.40	1	38,180	0.00%
2018/06/04	0	0.00	61	16.50	16.50	-61	42,970	-0.14%
2018/06/01	35	16.58	0	0.00	16.45	35	42,806	0.08%
2018/05/29	0	0.00	20.5	16.50	16.45	-20.5	40,752	-0.05%
2018/05/28	20	16.25	0	0.00	16.40	20	40,719	0.05%
2018/05/21	0	0.00	17	16.06	16.05	-17	40,940	-0.04%
2018/05/16	0	0.00	3	16.23	16.30	-3	42,780	-0.01%
2018/05/14	20	16.10	0	0.00	16.40	20	44,254	0.05%
2018/05/11	0	0.00	1	16.00	16.15	-1	44,324	0.00%
2018/05/10	0	0.00	1	16.05	15.95	-1	44,712	0.00%
2018/05/09	50	16.05	53	16.15	16.20	-3	44,941	-0.01%
2018/05/03	0	0.00	2	16.20	16.05	-2	46,055	0.00%
2018/05/02	44	16.50	15	16.23	16.25	29	47,853	0.06%
2018/04/30	2	15.90	0	0.00	16.00	2	47,249	0.00%
2018/04/26	0	0.00	3	15.70	15.70	-3	48,783	-0.01%
2018/04/24	2	15.45	0	0.00	15.35	2	47,840	0.00%
2018/04/23	2	15.55	0	0.00	15.55	2	47,317	0.00%
2018/04/20	1	15.55	0	0.00	15.60	1	47,426	0.00%
2018/04/19	10	15.70	15	15.91	15.85	-5	47,214	-0.01%
2018/04/18	0	0.00	6	15.59	15.60	-6	47,094	-0.01%
2018/04/16	0	0.00	16	15.40	15.35	-16	47,549	-0.03%
2018/04/11	0	0.00	2	15.50	15.40	-2	48,436	0.00%
2018/04/10	0	0.00	2	15.40	15.30	-2	48,471	0.00%
2018/04/09	2	15.30	0	0.00	15.25	2	48,658	0.00%
2018/04/03	2	15.35	0	0.00	15.40	2	48,246	0.00%
2018/04/02	0	0.00	1	15.70	15.45	-1	48,379	0.00%
2018/03/31	1	15.50	3	15.62	15.50	-2	48,238	0.00%
2018/03/30	2	15.30	1	15.45	15.40	1	48,214	0.00%
2018/03/29	2	15.30	0	0.00	15.30	2	48,204	0.00%
2018/03/28	1	15.35	43	15.43	15.40	-42	47,721	-0.09%
2018/03/27	0	0.00	12	15.37	15.55	-12	47,941	-0.03%
2018/03/23	0	15.10	3	15.20	15.20	-3	47,382	-0.01%
2018/03/22	0	0.00	10	15.20	15.25	-10	46,899	-0.02%
2018/03/16	0	0.00	5	15.20	15.20	-5	47,298	-0.01%
2018/03/15	0	0.00	21	15.13	15.10	-21	46,920	-0.04%
2018/03/14	31	15.15	6	15.10	15.10	25	47,026	0.05%
2018/03/13	4	15.23	0	0.00	15.25	4	47,142	0.01%
2018/03/12	18	15.38	26	15.25	15.25	-8	47,420	-0.02%
2018/03/09	33	15.48	46	15.13	15.10	-13	47,438	-0.03%
2018/03/08	45	15.11	29	15.32	15.45	16	44,986	0.04%
2018/03/06	0	0.00	41	14.06	14.15	-41	42,517	-0.10%
2018/02/23	10	14.10	0	0.00	14.15	10	43,532	0.02%
2018/02/21	3	14.05	0	0.00	14.10	3	45,318	0.01%
2018/02/12	1	14.10	0	0.00	13.85	1	45,211	0.00%
2018/02/09	1	13.80	0	0.00	14.05	1	44,669	0.00%
2018/02/07	1	14.20	0	0.00	14.20	1	43,641	0.00%
2018/02/06	13	13.81	4	14.00	13.95	9	43,281	0.02%
2018/02/05	2	14.20	0	0.00	14.40	2	41,960	0.00%
2018/02/02	5	14.45	7	14.59	14.55	-2	41,965	0.00%
2018/01/31	3	14.28	0	0.00	14.25	3	42,179	0.01%
2018/01/29	47	14.63	0	0.00	14.55	47	41,629	0.11%
2018/01/26	13	14.52	12	14.52	14.60	1	40,979	0.00%
2018/01/25	25	14.81	13	14.83	14.50	12	39,992	0.03%
2018/01/24	6	14.43	2	14.40	14.40	4	37,730	0.01%
2018/01/23	9.7	14.25	47	14.39	14.60	-37.3	37,511	-0.10%
2018/01/22	41	14.00	0.1	14.00	14.00	40.9	35,844	0.11%
2018/01/10	5	14.25	0	0.00	14.20	5	35,791	0.01%
2018/01/08	0	0.00	1	14.65	14.70	-1	35,563	0.00%
2018/01/03	0	0.00	10	14.40	14.40	-10	36,672	-0.03%