聯電 (2303)-安泰-大發券商分點個股進出

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
52.2
漲跌
▲0.3
漲幅
+0.58%
成交量
52,165張
產業
上市半導體類股
5118人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－安泰-大發券商分點個股進出

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

安泰-大發券商分點個股進出
安泰-大發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
2024/05/10	2	51.55	21	52.14	52.20	-19	67,804	-0.03%
2024/05/08	1	51.80	3	51.83	51.90	-2	68,434	0.00%
2024/05/07	8	51.61	14	51.77	51.60	-6	68,473	-0.01%
2024/05/06	0	0.00	8	51.79	51.70	-8	68,797	-0.01%
2024/05/03	3	51.23	18	51.23	51.40	-15	71,116	-0.02%
2024/05/02	2	50.15	0	0.00	50.30	2	73,043	0.00%
2024/04/30	5	50.62	0	0.00	50.70	5	73,058	0.01%
2024/04/29	0	0.00	3	50.27	50.40	-3	73,076	0.00%
2024/04/26	0	0.00	9	50.11	49.80	-9	73,602	-0.01%
2024/04/25	6	49.32	0	0.00	49.50	6	74,032	0.01%
2024/04/24	7	49.43	11	49.76	50.20	-4	74,458	-0.01%
2024/04/23	29.2	48.93	0	0.00	48.70	29.2	76,035	0.04%
2024/04/22	30.3	48.65	1	48.60	48.90	29.3	76,048	0.04%
2024/04/19	28.6	49.11	4	49.20	49.10	24.6	75,161	0.03%
2024/04/18	3	50.13	5	50.10	50.20	-2	73,577	0.00%
2024/04/17	6	50.48	0	0.00	50.30	6	73,397	0.01%
2024/04/16	63.1	50.34	12	50.30	50.10	51.1	73,238	0.07%
2024/04/15	6	51.63	5	51.56	51.60	1	72,653	0.00%
2024/04/12	2	52.90	6	52.65	52.70	-4	72,756	-0.01%
2024/04/11	17	52.32	4	52.50	52.50	13	73,387	0.02%
2024/04/10	21.5	52.55	122	53.02	53.20	-100.5	73,396	-0.14%	大賣/
2024/04/09	22	52.39	5	52.32	52.40	17	72,946	0.02%
2024/04/03	15.4	51.71	0.3	52.10	51.60	15.1	73,239	0.02%
2024/04/02	3	52.17	7	52.31	52.10	-4	75,117	-0.01%
2024/04/01	4	51.85	3	52.07	51.70	1	77,903	0.00%
2024/03/29	70	52.18	23	52.02	52.20	47	77,954	0.06%
2024/03/28	14.1	51.78	22	51.72	52.00	-7.9	76,207	-0.01%
2024/03/27	8	51.25	2	51.50	51.50	6	75,431	0.01%
2024/03/26	51	51.13	19	51.61	51.70	32	75,505	0.04%
2024/03/25	22.9	51.64	7	51.69	51.80	15.9	75,097	0.02%
2024/03/22	8	52.58	0	0.00	52.40	8	74,879	0.01%
2024/03/21	6.1	53.12	3	53.20	53.30	3.1	74,276	0.00%
2024/03/20	26.1	53.27	115	53.73	52.90	-88.9	74,520	-0.12%	大賣/
2024/03/19	109	52.72	19	52.96	53.00	90	73,230	0.12%	大買/
2024/03/18	15	51.17	4	51.55	51.80	11	71,714	0.02%
2024/03/15	14.1	51.95	9	51.96	51.90	5.1	71,369	0.01%
2024/03/14	8	52.38	3	52.60	52.60	5	70,423	0.01%
2024/03/13	24	52.63	48	52.79	53.00	-24	69,729	-0.03%
2024/03/12	6	52.02	44	52.13	52.50	-38	68,243	-0.06%
2024/03/11	13	51.21	7	52.20	51.60	6	67,427	0.01%
2024/03/08	45	51.76	149.2	52.04	51.90	-104.2	66,698	-0.16%	大賣/鉅額交易
2024/03/07	6.2	49.95	49	49.96	50.20	-42.8	62,693	-0.07%
2024/03/06	0	0.00	6	48.90	49.20	-6	61,659	-0.01%
2024/03/05	4	48.61	1	48.75	48.75	3	62,278	0.00%
2024/03/04	1.2	48.81	9	48.82	48.85	-7.8	62,581	-0.01%
2024/03/01	2	48.68	18	48.59	48.30	-16	63,049	-0.03%
2024/02/29	6	48.39	1	48.80	48.85	5	63,443	0.01%
2024/02/27	0	0.00	2	48.30	48.15	-2	63,773	0.00%
2024/02/26	4.1	47.98	0	0.00	48.00	4.1	64,159	0.01%
2024/02/23	20	48.36	0	0.00	48.15	20	64,491	0.03%
2024/02/22	28	48.56	1	48.70	48.60	27	64,698	0.04%
2024/02/21	11	48.74	0	0.00	48.50	11	65,535	0.02%
2024/02/20	0	0.00	1	49.35	49.25	-1	66,158	0.00%
2024/02/19	32	48.90	1	49.05	49.15	31	66,110	0.05%
2024/02/16	4	48.98	2	49.05	48.85	2	66,859	0.00%
2024/02/15	4	48.94	14	49.12	49.20	-10	66,927	-0.01%
2024/02/05	25	48.10	7	48.19	48.10	18	66,721	0.03%
2024/02/02	49.1	48.74	6	48.51	48.55	43.1	66,104	0.07%
2024/02/01	14	48.56	15	48.92	49.05	-1	65,646	0.00%
2024/01/31	12	49.03	0	0.00	49.00	12	65,526	0.02%
2024/01/30	2	49.75	2	49.90	49.60	0	65,156	0.00%
2024/01/29	22	49.53	10	49.49	49.45	12	65,518	0.02%
2024/01/26	57	50.25	2	50.10	49.80	55	65,879	0.08%
2024/01/25	1.3	52.06	56.6	51.70	52.30	-55.3	63,715	-0.09%
2024/01/24	2	50.40	5	50.64	50.60	-3	61,359	0.00%
2024/01/23	8	50.75	2	50.10	50.20	6	61,082	0.01%
2024/01/22	6	50.25	25	50.06	50.30	-19	60,811	-0.03%
2024/01/19	10	48.74	2	49.90	49.20	8	60,302	0.01%
2024/01/18	15	47.96	5	48.00	48.10	10	60,777	0.02%
2024/01/17	77	49.14	5	48.94	48.60	72	60,163	0.12%
2024/01/16	0	0.00	1	50.70	50.80	-1	58,994	0.00%
2024/01/15	4	50.18	0	0.00	50.80	4	58,940	0.01%
2024/01/12	3	49.90	0	0.00	50.10	3	60,049	0.00%
2024/01/11	1	50.10	24	50.10	50.10	-23	61,243	-0.04%
2024/01/10	9	50.14	0	0.00	50.10	9	62,939	0.01%
2024/01/09	5	50.50	2	50.30	50.10	3	64,030	0.00%
2024/01/08	7	50.37	2	50.50	50.50	5	64,221	0.01%
2024/01/05	13	51.09	5	51.46	50.80	8	63,859	0.01%
2024/01/04	5	50.40	0	0.00	50.80	5	63,260	0.01%
2024/01/03	20	50.68	7	50.61	50.60	13	63,649	0.02%
2024/01/02	13.5	51.70	2	51.90	51.90	11.5	62,678	0.02%
2023/12/29	17	52.10	4	52.50	52.60	13	62,364	0.02%
2023/12/28	19	53.70	17	53.71	52.50	2	62,473	0.00%
2023/12/27	1	53.40	85	52.73	53.50	-84	60,284	-0.14%
2023/12/26	2	50.70	27	50.81	50.80	-25	57,039	-0.04%
2023/12/25	0	0.00	1	50.20	50.20	-1	56,588	0.00%
2023/12/22	1	49.40	2	49.85	50.00	-1	56,655	0.00%
2023/12/21	16	49.09	4	49.23	49.40	12	56,926	0.02%
2023/12/20	2	49.63	4	49.75	49.85	-2	56,582	0.00%
2023/12/19	2	50.10	1	50.00	50.00	1	56,166	0.00%
2023/12/18	1	50.00	11	50.05	50.60	-10	55,779	-0.02%
2023/12/15	7	50.81	33	50.82	50.70	-26	55,304	-0.05%
2023/12/14	0	0.00	15.4	50.23	50.40	-15.4	54,273	-0.03%
2023/12/13	1	49.60	14	50.10	50.20	-13	54,124	-0.02%
2023/12/12	1	49.60	12	49.58	49.90	-11	54,014	-0.02%
2023/12/11	2	49.00	3	48.95	49.05	-1	53,655	0.00%
2023/12/08	9	48.75	0	0.00	48.55	9	53,900	0.02%
2023/12/07	1	48.60	2	48.40	48.45	-1	53,944	0.00%
2023/12/06	11.2	49.06	0	0.00	48.90	11.2	53,771	0.02%
2023/12/05	12	49.32	3	49.60	49.20	9	53,612	0.02%
2023/12/04	25	49.99	4	50.08	50.20	21	53,277	0.04%
2023/12/01	0	0.00	13	49.56	49.70	-13	53,189	-0.02%
2023/11/30	5	48.90	4	49.69	48.90	1	52,849	0.00%
2023/11/28	24	49.24	11	49.42	49.05	13	51,238	0.03%
2023/11/27	10	50.08	3	50.00	49.50	7	50,966	0.01%
2023/11/24	2	50.80	37	50.83	50.30	-35	50,546	-0.07%
2023/11/22	10	49.61	6	49.64	50.00	4	50,133	0.01%
2023/11/21	22	50.01	7	50.39	50.30	15	49,710	0.03%
2023/11/20	16	50.26	21	50.70	50.30	-5	49,228	-0.01%
2023/11/17	1	49.90	48	49.59	49.75	-47	48,277	-0.10%
2023/11/16	10	48.69	0	0.00	48.80	10	46,914	0.02%
2023/11/15	0	0.00	2	49.40	49.10	-2	46,783	0.00%
2023/11/14	0	0.00	62	48.59	48.55	-62	46,177	-0.13%
2023/11/13	0	0.00	69	48.99	48.95	-69	46,405	-0.15%
2023/11/10	6	48.30	1.7	48.52	48.55	4.3	46,824	0.01%
2023/11/09	27	48.24	16.1	48.43	48.60	10.9	46,765	0.02%
2023/11/08	74.1	48.84	0	0.00	48.50	74.1	46,739	0.16%
2023/11/07	15	48.98	3	49.05	49.40	12	46,051	0.03%
2023/11/06	6	49.39	88	49.50	49.40	-82	46,152	-0.18%
2023/11/03	6	49.03	45.9	49.07	49.40	-39.9	45,578	-0.09%
2023/11/02	11	47.99	14	47.96	48.25	-3	45,131	-0.01%
2023/11/01	33	46.88	5	46.89	47.00	28	44,734	0.06%
2023/10/31	20	46.29	3	46.25	46.20	17	44,740	0.04%
2023/10/30	12	46.38	4	46.35	46.40	8	44,581	0.02%
2023/10/27	18	46.63	5	46.76	46.60	13	44,409	0.03%
2023/10/26	48.1	46.86	34	46.80	46.80	14.1	44,583	0.03%
2023/10/25	0	0.00	33	48.84	49.05	-33	43,762	-0.08%
2023/10/24	39	47.81	13	48.04	48.30	26	43,877	0.06%
2023/10/23	1	48.75	1	49.00	48.60	0	43,335	0.00%
2023/10/20	21	48.93	14	49.51	48.70	7	43,167	0.02%
2023/10/19	31	49.14	60.2	49.07	49.30	-29.2	42,417	-0.07%
2023/10/18	5	48.81	47	48.81	48.45	-42	42,333	-0.10%
2023/10/17	10	47.93	67	47.97	48.20	-57	41,632	-0.14%
2023/10/16	13	46.63	10.1	47.23	47.15	2.9	40,684	0.01%
2023/10/13	3	46.85	11	46.81	47.00	-8	40,088	-0.02%
2023/10/12	7	46.52	4	46.90	47.00	3	40,182	0.01%
2023/10/11	0	46.30	35	46.38	46.90	-35	40,418	-0.09%
2023/10/06	5	45.20	9	45.30	45.20	-4	39,960	-0.01%
2023/10/05	2	44.75	9	44.58	45.15	-7	40,703	-0.02%
2023/10/04	10.2	44.18	1	44.25	44.10	9.2	40,473	0.02%
2023/10/03	0	0.00	6	45.83	45.25	-6	40,118	-0.01%
2023/10/02	2	45.68	10	45.76	45.75	-8	40,401	-0.02%
2023/09/28	2	44.85	6	45.08	45.20	-4	40,655	-0.01%
2023/09/27	19	44.23	0	0.00	44.40	19	40,657	0.05%
2023/09/26	7	45.05	2	45.55	44.75	5	40,522	0.01%
2023/09/25	12	45.49	0	0.00	45.65	12	40,565	0.03%
2023/09/22	23	45.18	2	45.35	45.35	21	40,713	0.05%
2023/09/21	16	45.90	17	45.65	45.65	-1	41,037	0.00%
2023/09/20	1	45.90	4	45.99	45.90	-3	41,077	-0.01%
2023/09/18	7	46.44	10	46.40	46.50	-3	43,828	-0.01%
2023/09/15	0	0.00	17	47.44	47.60	-17	44,489	-0.04%
2023/09/14	10	47.30	22	47.33	47.35	-12	44,912	-0.03%
2023/09/13	4	47.35	23	47.10	47.10	-19	45,178	-0.04%
2023/09/12	11	46.03	8	46.68	46.80	3	45,848	0.01%
2023/09/11	1	45.85	0	0.00	46.05	1	46,517	0.00%
2023/09/08	2	45.78	0	0.00	45.70	2	46,937	0.00%
2023/09/07	6	45.88	2	45.90	45.75	4	47,520	0.01%
2023/09/06	5	46.46	1	46.60	46.70	4	47,631	0.01%
2023/09/05	1	46.45	3	46.05	46.55	-2	47,864	0.00%
2023/09/04	0	0.00	2	46.00	46.00	-2	47,972	0.00%
2023/09/01	1	45.80	13	45.95	45.95	-12	48,286	-0.02%
2023/08/31	1	46.00	3	45.98	45.50	-2	48,367	0.00%
2023/08/30	1	45.90	6	46.18	46.40	-5	47,763	-0.01%
2023/08/29	8	45.10	0	0.00	45.30	8	47,760	0.02%
2023/08/28	13	44.65	21	45.82	44.80	-8	48,065	-0.02%
2023/08/25	10	43.78	0	43.70	43.50	10	48,382	0.02%
2023/08/24	0	0.00	124	44.10	44.35	-124	48,687	-0.25%	大賣/鉅額交易
2023/08/23	7	43.27	1.5	43.53	43.40	5.5	49,413	0.01%
2023/08/22	2	43.50	0	0.00	43.60	2	50,899	0.00%
2023/08/21	0	0.00	9	43.73	43.65	-9	51,292	-0.02%
2023/08/18	2	44.08	3	44.23	43.80	-1	51,363	0.00%
2023/08/17	45.2	42.73	12	43.30	43.60	33.2	51,423	0.06%
2023/08/16	55.3	43.95	4	44.00	43.75	51.3	51,756	0.10%
2023/08/14	6.2	45.00	2	45.00	45.00	4.2	51,747	0.01%
2023/08/11	3	45.55	0	0.00	45.35	3	51,960	0.01%
2023/08/10	6.1	45.33	0	0.00	45.15	6.1	52,309	0.01%
2023/08/09	1	45.60	0	0.00	45.60	1	52,419	0.00%
2023/08/08	14.1	45.79	46	45.95	45.55	-31.9	52,596	-0.06%
2023/08/07	19	46.45	7.1	46.58	46.40	11.9	52,111	0.02%
2023/08/04	14	46.31	0	0.00	46.50	14	52,100	0.03%
2023/08/02	14	46.85	3	46.65	46.65	11	51,910	0.02%
2023/08/01	21	46.81	3	46.85	47.00	18	51,793	0.03%
2023/07/31	31.2	46.86	11	46.87	47.00	20.2	51,742	0.04%
2023/07/28	44	46.85	14	47.09	47.05	30	51,299	0.06%
2023/07/27	26	45.49	27	45.73	46.15	-1	50,951	0.00%
2023/07/26	7.3	45.64	1	45.55	45.10	6.3	50,457	0.01%
2023/07/25	13	45.70	4.1	45.56	45.65	8.9	50,792	0.02%
2023/07/24	6.3	45.33	7	45.61	45.05	-0.7	51,237	0.00%
2023/07/21	19	45.04	2	45.10	45.20	17	51,512	0.03%
2023/07/20	19.1	46.25	0	0.00	46.10	19.1	50,891	0.04%
2023/07/19	10.1	47.64	3	47.85	47.50	7.1	50,217	0.01%
2023/07/18	0	0.00	3	48.47	48.20	-3	50,068	-0.01%
2023/07/17	8	47.93	1	48.40	48.45	7	50,269	0.01%
2023/07/14	3	48.32	11	48.45	48.25	-8	50,198	-0.02%
2023/07/13	3.1	47.74	4	47.85	47.50	-0.9	49,948	0.00%
2023/07/12	16	47.76	52	48.03	47.75	-36	49,589	-0.07%
2023/07/11	1.1	48.30	12	48.34	48.50	-10.9	49,285	-0.02%
2023/07/10	7	48.13	4	48.40	48.10	3	49,409	0.01%
2023/07/07	15	48.35	1	48.90	48.35	14	49,440	0.03%
2023/07/06	9	48.21	1	48.70	48.15	8	49,485	0.02%
2023/07/05	19.1	48.57	4.1	48.94	48.35	15	49,102	0.03%
2023/07/04	14	48.58	153	48.54	48.80	-139	48,930	-0.28%	大賣/鉅額交易
2023/07/03	20	48.73	4	49.04	48.25	16	48,882	0.03%
2023/06/30	19	48.25	0	0.00	48.50	19	48,650	0.04%
2023/06/29	11	48.75	5	48.75	48.50	6	48,579	0.01%
2023/06/28	8	49.26	1	49.20	49.10	7	48,786	0.01%
2023/06/27	45.1	49.51	2	49.55	49.05	43.1	49,055	0.09%
2023/06/26	32	53.31	5	53.30	53.30	27	47,546	0.06%
2023/06/21	24	53.45	2	53.90	53.90	22	46,775	0.05%
2023/06/20	19	53.85	18	53.87	53.70	1	46,307	0.00%
2023/06/19	0.1	53.80	3	54.13	53.80	-2.9	46,071	-0.01%
2023/06/16	105	53.88	20	54.41	54.50	85	46,110	0.18%	大買/
2023/06/15	104	54.44	41	54.17	54.50	63	45,776	0.14%	大買/
2023/06/14	18	53.34	13	53.45	53.50	5	46,053	0.01%
2023/06/13	1	53.20	21	53.19	53.20	-20	45,842	-0.04%
2023/06/12	0	0.00	54	52.40	52.60	-54	45,704	-0.12%
2023/06/09	0	0.00	34	52.11	52.30	-34	46,070	-0.07%
2023/06/08	0.1	51.40	2	51.45	51.50	-1.9	46,038	0.00%
2023/06/07	1	51.30	17	51.42	51.30	-16	46,155	-0.03%
2023/06/06	17	50.58	10	50.50	50.50	7	47,160	0.01%
2023/06/05	11.4	51.09	3	51.00	50.90	8.4	47,397	0.02%
2023/06/02	63	51.11	11	51.20	51.40	52	47,651	0.11%
2023/06/01	15	50.55	10	50.80	50.80	5	47,768	0.01%
2023/05/31	25	51.50	3	51.57	51.80	22	47,455	0.05%
2023/05/30	8	51.49	7	51.71	51.60	1	46,410	0.00%
2023/05/29	19	51.71	43	51.76	51.20	-24	47,045	-0.05%
2023/05/26	3	50.27	52	50.33	50.40	-49	46,757	-0.10%
2023/05/25	4	48.81	0	0.00	48.90	4	45,807	0.01%
2023/05/23	35	49.09	0	0.00	48.90	35	45,974	0.08%
2023/05/22	18	48.90	0	0.00	48.90	18	46,090	0.04%
2023/05/19	2	49.95	0	0.00	50.00	2	45,463	0.00%
2023/05/18	0	0.00	5	49.96	50.20	-5	45,500	-0.01%
2023/05/17	0	0.00	5	49.05	49.25	-5	45,719	-0.01%
2023/05/16	15	48.73	7	48.94	48.80	8	45,591	0.02%
2023/05/15	11.4	48.16	0	0.00	48.10	11.4	45,954	0.02%
2023/05/12	0	0.00	1	49.20	48.70	-1	46,241	0.00%
2023/05/11	0	0.00	1	49.20	49.20	-1	46,538	0.00%
2023/05/10	3	49.45	0	0.00	49.45	3	47,649	0.01%
2023/05/09	2	49.95	3	49.95	49.95	-1	48,103	0.00%
2023/05/08	0	0.00	3	50.23	50.00	-3	48,795	-0.01%
2023/05/05	6	49.55	0	0.00	49.60	6	49,380	0.01%
2023/05/03	6	49.69	1	49.65	49.95	5	52,390	0.01%
2023/05/02	1	50.00	3	49.82	49.85	-2	54,196	0.00%
2023/04/28	0.5	49.20	5	49.22	49.10	-4.5	58,002	-0.01%
2023/04/27	7	48.95	0	0.00	48.85	7	59,081	0.01%
2023/04/26	4	48.24	29	48.03	48.40	-25	59,163	-0.04%
2023/04/25	43	49.04	0	0.00	48.50	43	59,177	0.07%
2023/04/24	18	49.67	6	49.61	49.60	12	59,153	0.02%
2023/04/21	5	50.56	4	51.10	50.10	1	59,515	0.00%
2023/04/20	9.2	50.80	1	50.60	50.70	8.2	60,371	0.01%
2023/04/19	7	51.37	11	51.39	51.20	-4	61,721	-0.01%
2023/04/18	21	52.20	7	52.34	52.10	14	61,911	0.02%
2023/04/17	50	51.70	4	51.90	52.00	46	61,725	0.07%
2023/04/14	2.5	51.34	10	51.55	51.30	-7.5	61,602	-0.01%
2023/04/13	4	51.58	2	51.85	51.60	2	61,446	0.00%
2023/04/12	2	51.80	30	51.95	52.10	-28	61,319	-0.05%
2023/04/11	4	51.53	0	0.00	51.60	4	61,273	0.01%
2023/04/10	0.3	52.20	0	0.00	52.10	0.3	61,424	0.00%
2023/04/07	1	52.40	0	0.00	52.40	1	61,520	0.00%
2023/04/06	3	52.80	1	52.70	52.80	2	61,606	0.00%
2023/03/31	4	52.85	5	52.88	52.90	-1	61,721	0.00%
2023/03/30	2	51.80	20	52.11	52.10	-18	61,947	-0.03%
2023/03/29	12	51.71	1	51.40	51.50	11	62,236	0.02%
2023/03/28	7	52.34	3	52.23	52.20	4	62,542	0.01%
2023/03/27	1	52.80	1	52.90	53.00	0	63,106	0.00%
2023/03/24	1	53.00	62	52.93	53.10	-61	64,133	-0.10%
2023/03/23	11	52.90	0	0.00	53.30	11	64,055	0.02%
2023/03/22	0	0.00	37	53.30	53.50	-37	63,972	-0.06%
2023/03/21	6	53.00	57	52.74	52.80	-51	64,010	-0.08%
2023/03/20	6	53.22	1	53.00	53.20	5	63,684	0.01%
2023/03/17	60	52.94	40	53.02	53.20	20	63,549	0.03%
2023/03/16	0	0.00	4	51.83	52.00	-4	63,275	-0.01%
2023/03/15	1	51.40	23	51.59	51.70	-22	63,887	-0.03%
2023/03/14	19	51.12	0	0.00	50.70	19	63,660	0.03%
2023/03/13	0	0.00	1.5	51.88	52.50	-1.5	63,199	0.00%
2023/03/10	13	51.75	2	51.90	52.00	11	63,256	0.02%
2023/03/09	2	53.05	129	52.99	52.50	-127	63,730	-0.20%	大賣/鉅額交易
2023/03/08	100	51.60	17	51.80	52.10	83	63,064	0.13%
2023/03/07	11	51.66	2	51.65	51.60	9	63,213	0.01%
2023/03/06	19.4	51.83	69.4	51.86	51.90	-50	63,796	-0.08%
2023/03/03	11	51.35	12	51.33	51.30	-1	63,470	0.00%
2023/03/02	12.1	50.81	0	0.00	50.70	12.1	63,498	0.02%
2023/03/01	12	51.20	59	50.33	51.30	-47	63,593	-0.07%
2023/02/24	9	50.44	2	50.55	49.95	7	63,125	0.01%
2023/02/23	63	50.38	28	50.37	50.20	35	62,749	0.06%
2023/02/22	4	49.51	0	0.00	49.55	4	62,829	0.01%
2023/02/21	0	0.00	1	50.70	50.60	-1	63,543	0.00%
2023/02/20	0	0.00	6	50.30	50.50	-6	65,229	-0.01%
2023/02/17	0	0.00	1	50.00	50.00	-1	67,684	0.00%
2023/02/16	50	50.30	2	50.35	50.10	48	69,167	0.07%
2023/02/15	1	49.90	2	50.30	49.90	-1	71,420	0.00%
2023/02/14	1	50.40	4	50.43	50.40	-3	71,578	0.00%
2023/02/13	2	49.38	1	49.85	49.75	1	72,621	0.00%
2023/02/10	5	50.70	11	50.63	50.80	-6	72,705	-0.01%
2023/02/09	3	50.57	113	50.70	50.50	-110	72,930	-0.15%	大賣/鉅額交易
2023/02/08	4	50.48	14	50.44	50.50	-10	72,529	-0.01%
2023/02/07	8	49.11	306	48.67	49.15	-298	71,599	-0.42%	大賣/鉅額交易
2023/02/06	3.5	49.56	7	49.52	49.05	-3.5	71,350	0.00%
2023/02/03	1	50.20	20.5	50.05	50.10	-19.5	70,869	-0.03%
2023/02/02	8	50.29	36.2	50.16	50.40	-28.2	70,674	-0.04%
2023/02/01	2	49.45	64	49.42	49.25	-62	69,674	-0.09%
2023/01/31	5	48.74	34	48.69	48.80	-29	69,277	-0.04%
2023/01/30	4	47.96	117	48.08	48.80	-113	68,718	-0.16%	大賣/鉅額交易
2023/01/17	1	45.90	53.4	45.78	45.95	-52.4	65,912	-0.08%
2023/01/16	35.2	44.96	27	45.14	44.90	8.2	65,567	0.01%
2023/01/13	2	45.30	28	45.37	45.40	-26	65,969	-0.04%
2023/01/12	1	44.90	37	45.12	45.15	-36	66,748	-0.05%
2023/01/11	13.1	45.39	24	45.13	45.15	-10.9	66,958	-0.02%
2023/01/10	1	44.60	40	44.73	45.00	-39	66,886	-0.06%
2023/01/09	13	44.03	41.2	44.11	44.50	-28.2	66,611	-0.04%
2023/01/06	1	42.40	5	41.58	42.40	-4	66,566	-0.01%
2023/01/05	0	0.00	7	41.78	41.25	-7	66,827	-0.01%
2023/01/04	2	41.38	2	41.38	41.05	0	67,740	0.00%
2023/01/03	52	41.43	51	40.59	41.40	1	68,970	0.00%
2022/12/30	36	41.15	59	40.75	40.70	-23	69,173	-0.03%
2022/12/29	55	40.74	67	40.68	40.75	-12	69,611	-0.02%
2022/12/28	62	41.00	40	40.80	40.80	22	70,633	0.03%
2022/12/27	40	42.19	21	42.00	41.85	19	71,055	0.03%
2022/12/26	36	41.90	30	41.93	41.90	6	71,628	0.01%
2022/12/23	45	41.95	50	41.91	41.95	-5	72,605	-0.01%
2022/12/22	20	42.80	20	43.00	42.85	0	72,816	0.00%
2022/12/21	11	41.95	5	42.35	42.00	6	73,160	0.01%
2022/12/20	37	42.09	35	42.73	41.85	2	72,984	0.00%
2022/12/19	33.1	43.07	15	43.28	42.95	18.1	72,774	0.02%
2022/12/16	46	44.18	79	43.37	44.30	-33	72,147	-0.05%
2022/12/15	38	44.25	21	43.90	44.25	17	71,487	0.02%
2022/12/14	3	44.20	4	44.11	44.45	-1	71,689	0.00%
2022/12/13	0	0.00	7	43.90	43.80	-7	71,500	-0.01%
2022/12/12	2	43.35	15	43.52	43.50	-13	71,117	-0.02%
2022/12/09	2	43.70	12	43.63	43.50	-10	71,659	-0.01%
2022/12/08	59	42.62	42	43.07	42.50	17	71,457	0.02%
2022/12/07	82	43.84	48	44.04	43.65	34	71,083	0.05%
2022/12/06	21	44.87	30	45.17	44.50	-9	70,474	-0.01%
2022/12/05	119	45.74	5	45.50	45.40	114	70,948	0.16%	大買/鉅額交易
2022/12/02	41	45.24	23	45.11	45.50	18	71,065	0.03%
2022/12/01	61	46.13	42	45.61	45.60	19	71,111	0.03%
2022/11/30	32	45.06	41	44.50	45.80	-9	70,516	-0.01%
2022/11/29	24	44.34	5	44.57	44.65	19	70,966	0.03%
2022/11/28	15	44.46	1	44.40	44.40	14	70,825	0.02%
2022/11/25	1	45.75	20	45.90	45.80	-19	70,190	-0.03%
2022/11/24	11	45.79	6	46.03	46.20	5	70,411	0.01%
2022/11/23	24	46.10	46.6	46.36	46.10	-22.6	70,364	-0.03%
2022/11/22	13.2	46.07	51.5	45.81	46.10	-38.3	70,899	-0.05%
2022/11/21	32	45.66	50	45.66	45.65	-18	70,507	-0.03%
2022/11/18	51	46.05	80	45.96	45.60	-29	70,432	-0.04%
2022/11/17	262	45.43	405	44.56	45.60	-143	69,792	-0.20%	大買/大賣/鉅額交易
2022/11/16	82	45.70	58	45.26	45.25	24	69,233	0.03%
2022/11/15	25	45.75	83.3	46.30	46.60	-58.3	67,956	-0.09%
2022/11/14	32	44.88	131	44.63	44.90	-99	65,288	-0.15%	大賣/
2022/11/11	27	44.70	75	44.56	44.00	-48	63,764	-0.08%
2022/11/10	29	41.53	69	41.49	41.65	-40	61,345	-0.07%
2022/11/09	7	40.94	29	41.14	41.45	-22	61,188	-0.04%
2022/11/08	20	39.98	41	40.39	40.15	-21	60,949	-0.03%
2022/11/07	21	40.05	15	40.01	40.05	6	61,076	0.01%
2022/11/04	22	39.03	16	38.76	38.90	6	61,185	0.01%
2022/11/03	21	39.00	22.1	38.94	39.00	-1.1	61,675	0.00%
2022/11/02	21	39.29	26	39.25	39.35	-5	62,032	-0.01%
2022/11/01	6	39.18	2	39.00	39.05	4	62,539	0.01%
2022/10/31	14	39.05	13	39.05	39.10	1	64,566	0.00%
2022/10/28	20	38.30	20	38.68	38.30	0	64,934	0.00%
2022/10/27	44	38.97	46	38.42	39.25	-2	64,783	0.00%
2022/10/26	51	38.31	41.3	38.23	38.10	9.8	64,467	0.02%
2022/10/25	12	39.62	37.1	39.98	39.45	-25.1	63,463	-0.04%
2022/10/24	22	40.33	12	40.56	39.40	10	63,758	0.02%
2022/10/21	17	39.09	67	39.46	39.05	-50	64,517	-0.08%
2022/10/20	20	39.05	37	38.54	39.50	-17	64,802	-0.03%
2022/10/19	31.1	38.47	37	38.23	38.20	-5.9	65,570	-0.01%
2022/10/18	41	38.43	49	38.29	38.25	-8	66,109	-0.01%
2022/10/17	30	37.60	28	37.83	37.75	2	66,884	0.00%
2022/10/14	53	38.60	57.2	38.27	38.70	-4.2	67,924	-0.01%
2022/10/13	15	36.51	47	36.56	36.40	-32	67,231	-0.05%
2022/10/12	22	35.67	53	36.53	36.70	-31	66,889	-0.05%
2022/10/11	77.1	35.66	5	35.78	35.40	72.1	67,061	0.11%
2022/10/07	24	38.16	11	38.55	38.05	13	66,992	0.02%
2022/10/06	21	38.40	55	38.69	38.95	-34	67,981	-0.05%
2022/10/05	88	38.77	50	38.37	38.30	38	68,905	0.06%
2022/10/04	37	37.30	51	37.26	37.70	-14	69,360	-0.02%
2022/10/03	51	35.35	28	35.48	35.35	23	69,391	0.03%
2022/09/30	17	35.60	27	35.51	35.75	-10	70,286	-0.01%
2022/09/29	19	36.58	16	37.13	36.55	3	71,755	0.00%
2022/09/28	69.2	36.95	81	36.22	36.20	-11.8	72,673	-0.02%
2022/09/27	36.3	37.05	36	37.28	37.30	0.3	72,864	0.00%
2022/09/26	59	37.03	18	37.61	36.85	41	73,987	0.06%
2022/09/23	48	38.27	24	38.55	38.30	24	75,116	0.03%
2022/09/22	20.2	38.75	40	38.78	38.75	-19.8	76,345	-0.03%
2022/09/21	100.4	39.72	95	39.69	39.60	5.4	76,558	0.01%
2022/09/20	35	40.19	7	40.04	40.15	28	76,660	0.04%
2022/09/19	42	39.94	36	39.93	39.95	6	77,520	0.01%
2022/09/16	87	40.20	81	40.01	39.95	6	78,625	0.01%
2022/09/15	106	40.24	105	40.51	40.40	1	81,067	0.00%	大買/大賣/
2022/09/14	17	40.09	24	39.85	40.15	-7	83,675	-0.01%
2022/09/13	34	40.73	27	40.62	40.75	7	84,943	0.01%
2022/09/12	31	40.15	48	40.46	40.15	-17	86,336	-0.02%
2022/09/08	5	39.34	18	39.27	39.30	-13	87,719	-0.01%
2022/09/07	102	39.46	82	39.28	39.20	20	88,067	0.02%	大買/
2022/09/06	23	39.94	38	39.90	39.95	-15	88,113	-0.02%
2022/09/05	47	39.77	6	39.80	39.80	41	88,579	0.05%
2022/09/02	18	40.56	12	40.51	40.50	6	88,449	0.01%
2022/09/01	62	40.44	42	40.40	40.45	20	88,335	0.02%
2022/08/31	65	41.10	61	40.42	41.10	4	88,321	0.00%
2022/08/30	68	40.15	44	40.54	40.40	24	88,719	0.03%
2022/08/29	23.2	39.86	0	0.00	39.95	23.2	89,126	0.03%
2022/08/26	8	41.56	19.2	41.93	41.30	-11.2	89,332	-0.01%
2022/08/25	85	41.30	102	41.32	41.40	-17	89,453	-0.02%	大賣/
2022/08/24	46	40.94	11	41.21	40.90	35	89,728	0.04%
2022/08/23	28	40.93	3	41.00	40.80	25	90,635	0.03%
2022/08/22	18	41.99	10	42.04	41.85	8	90,560	0.01%
2022/08/19	28	42.69	41	42.89	43.00	-13	90,409	-0.01%
2022/08/18	37	42.37	24	42.26	42.50	13	90,486	0.01%
2022/08/17	37	42.86	38	42.94	42.85	-1	90,822	0.00%
2022/08/16	52	42.95	85	43.13	43.05	-33	91,227	-0.04%
2022/08/15	60	43.39	115.4	43.25	43.50	-55.4	91,178	-0.06%	大賣/
2022/08/12	47	42.19	61.3	42.43	42.35	-14.3	90,654	-0.02%
2022/08/11	50	41.59	39	41.73	41.70	11	90,916	0.01%
2022/08/10	46	40.29	20	40.31	40.30	26	91,136	0.03%
2022/08/09	22	41.01	15	41.03	41.05	7	91,634	0.01%
2022/08/08	20	41.16	23.1	41.46	41.05	-3.1	92,554	0.00%
2022/08/05	17.1	41.53	52.9	41.44	42.15	-35.8	92,613	-0.04%
2022/08/04	22	40.00	51.3	39.81	40.00	-29.3	91,184	-0.03%
2022/08/03	45	39.18	27	39.15	39.30	18	91,270	0.02%
2022/08/02	55	39.01	36	39.14	39.10	19	91,943	0.02%
2022/08/01	14	40.20	20	39.98	40.30	-6	91,812	-0.01%
2022/07/29	23	40.02	57	39.90	40.15	-34	92,473	-0.04%
2022/07/28	61	39.51	29	39.78	38.80	32	92,385	0.03%
2022/07/27	42	39.07	36	38.98	39.45	6	90,963	0.01%
2022/07/26	66.4	38.90	7.2	38.75	38.60	59.2	90,552	0.07%
2022/07/25	25.4	40.67	10	40.52	40.50	15.4	90,980	0.02%
2022/07/22	77	42.50	13.1	42.43	42.45	63.9	93,192	0.07%
2022/07/21	5	41.96	67	41.79	42.80	-62	93,101	-0.07%
2022/07/20	11	40.70	37	40.81	40.75	-26	91,669	-0.03%
2022/07/19	16	39.94	15	40.05	39.90	1	92,241	0.00%
2022/07/18	26	39.76	38	39.91	40.00	-12	92,149	-0.01%
2022/07/15	7	38.93	10	39.21	38.95	-3	91,532	0.00%
2022/07/14	68	38.83	9	38.58	38.80	59	91,037	0.06%
2022/07/13	28	38.12	10	38.66	38.05	18	90,434	0.02%
2022/07/12	38	37.21	6	37.14	36.75	32	89,725	0.04%
2022/07/11	113	39.54	106	38.62	38.60	7	89,168	0.01%	大買/大賣/
2022/07/08	41	40.01	21.6	39.84	39.70	19.4	88,916	0.02%
2022/07/07	23	38.36	38	38.95	39.85	-15	88,585	-0.02%
2022/07/06	14.3	37.82	4	38.14	37.15	10.3	88,243	0.01%
2022/07/05	15.1	38.56	7	39.00	38.90	8.1	89,430	0.01%
2022/07/04	114.1	38.00	116	38.08	38.15	-1.9	89,550	0.00%	大買/大賣/
2022/07/01	19.1	38.72	12	39.43	38.05	7.1	89,547	0.01%
2022/06/30	111	39.80	105	39.41	39.15	6	89,460	0.01%	大買/大賣/
2022/06/29	57	41.00	53	41.30	40.90	4	88,865	0.00%
2022/06/28	18	42.28	0	0.00	41.85	18	88,530	0.02%
2022/06/27	6.1	42.75	5	42.87	42.90	1.1	88,711	0.00%
2022/06/24	39	42.44	44	41.97	41.60	-5	87,878	-0.01%
2022/06/23	56.3	42.31	23	42.67	42.00	33.3	86,915	0.04%
2022/06/22	38.2	45.01	4	44.81	44.10	34.2	84,205	0.04%
2022/06/21	19	48.32	2.2	48.53	49.30	16.8	81,708	0.02%
2022/06/20	10	48.14	6	48.68	48.05	4	80,592	0.00%
2022/06/17	43.1	47.57	10	47.40	47.65	33.1	79,352	0.04%
2022/06/16	11.4	49.11	0	0.00	49.10	11.4	77,670	0.01%
2022/06/15	0	0.00	2	50.00	49.65	-2	77,684	0.00%
2022/06/14	9	49.38	3	49.40	49.60	6	78,463	0.01%
2022/06/13	38.1	50.06	5	50.16	50.00	33.1	78,730	0.04%
2022/06/10	11	51.14	8	51.23	51.20	3	79,342	0.00%
2022/06/09	21	51.91	3	52.10	51.80	18	79,621	0.02%
2022/06/08	7	52.23	20	52.37	52.40	-13	79,745	-0.02%
2022/06/07	21	51.70	3	51.67	51.70	18	80,178	0.02%
2022/06/06	1	51.60	14.2	51.73	52.00	-13.2	80,800	-0.02%
2022/06/02	0	0.00	3	50.70	50.70	-3	82,277	0.00%
2022/06/01	9	51.24	4	51.43	51.20	5	83,240	0.01%
2022/05/31	3	50.90	6	51.07	51.40	-3	83,107	0.00%
2022/05/30	0	0.00	1	51.30	51.00	-1	82,373	0.00%
2022/05/27	4	50.10	6	50.07	50.20	-2	82,395	0.00%
2022/05/26	6	49.36	6	49.80	49.40	0	83,611	0.00%
2022/05/25	22.2	49.13	7	49.16	49.35	15.2	84,752	0.02%
2022/05/24	16	49.61	12	49.97	49.00	4	85,590	0.00%
2022/05/23	14	50.59	7	51.07	50.30	7	85,351	0.01%
2022/05/20	1	50.80	12	50.79	50.70	-11	86,363	-0.01%
2022/05/19	9	49.73	7	50.47	50.80	2	86,734	0.00%
2022/05/18	19.5	51.10	37.4	51.10	50.90	-17.9	86,647	-0.02%
2022/05/17	26	50.20	71	50.15	50.10	-45	86,184	-0.05%
2022/05/16	5	50.00	17.4	49.92	49.45	-12.4	86,198	-0.01%
2022/05/13	3	48.68	8	48.81	48.85	-5	85,992	-0.01%
2022/05/12	6	48.15	10	47.98	47.80	-4	87,419	0.00%
2022/05/11	8	48.63	9	48.67	48.65	-1	87,657	0.00%
2022/05/10	8	47.52	8	47.96	48.90	0	88,248	0.00%
2022/05/09	107.1	48.90	5	48.32	47.90	102.1	88,567	0.12%	大買/鉅額交易
2022/05/06	11.2	47.80	5	47.99	48.55	6.2	89,932	0.01%
2022/05/05	23.2	49.28	33	49.26	49.10	-9.8	93,602	-0.01%
2022/05/04	6	47.84	9.3	47.94	48.30	-3.3	98,533	0.00%
2022/05/03	17.4	47.53	2	47.23	47.25	15.4	99,622	0.02%
2022/04/29	34.5	48.50	31.4	48.91	47.80	3.1	99,961	0.00%
2022/04/28	39	47.33	67	47.48	48.50	-28	98,239	-0.03%
2022/04/27	17	43.82	11	43.80	44.40	6	95,338	0.01%
2022/04/26	5	45.60	33	45.84	45.75	-28	94,848	-0.03%
2022/04/25	142	45.83	115	45.57	45.50	27	95,604	0.03%	大買/大賣/
2022/04/22	10	47.51	45	47.49	47.65	-35	96,363	-0.04%
2022/04/21	26	47.95	10	48.14	48.05	16	97,160	0.02%
2022/04/20	11	47.39	12	47.33	47.65	-1	98,134	0.00%
2022/04/19	5	46.80	0	0.00	46.65	5	98,307	0.01%
2022/04/18	53.1	46.25	6	46.31	46.20	47.1	97,878	0.05%
2022/04/15	60.3	47.08	5	47.06	47.05	55.3	98,290	0.06%
2022/04/14	35	48.54	63	48.33	48.25	-28	98,468	-0.03%
2022/04/13	8	48.23	27	48.10	48.50	-19	98,752	-0.02%
2022/04/12	30.3	47.57	74	47.25	47.30	-43.7	98,609	-0.04%
2022/04/11	49.2	48.71	4	48.48	48.20	45.2	98,012	0.05%
2022/04/08	35	50.07	8	50.10	50.00	27	97,134	0.03%
2022/04/07	50	50.20	2	50.20	50.00	48	96,408	0.05%
2022/04/06	44	51.13	0	0.00	51.10	44	95,398	0.05%
2022/04/01	23.3	52.66	1	52.60	52.90	22.3	94,556	0.02%
2022/03/31	22	53.99	68	53.90	54.00	-46	93,922	-0.05%
2022/03/30	26	54.18	18	54.21	54.50	8	94,372	0.01%
2022/03/29	58	53.87	12	53.73	53.70	46	94,424	0.05%
2022/03/28	5	53.14	5	53.60	53.60	0	95,144	0.00%
2022/03/25	3	53.33	14	53.35	53.30	-11	95,747	-0.01%
2022/03/24	31	53.06	3	53.20	53.20	28	96,111	0.03%
2022/03/23	10.5	53.79	10	53.97	53.80	0.5	96,730	0.00%
2022/03/22	59	53.42	7	53.41	53.50	52	97,970	0.05%
2022/03/21	5	53.28	32	53.34	53.50	-27	98,729	-0.03%
2022/03/18	5.5	52.60	24	52.72	52.80	-18.5	99,612	-0.02%
2022/03/17	6	52.52	20	52.54	52.60	-14	100,265	-0.01%
2022/03/16	22.1	50.79	6	50.47	50.80	16.1	100,993	0.02%
2022/03/15	48.3	50.67	4	50.63	50.40	44.3	104,354	0.04%
2022/03/14	17	52.50	4	52.58	52.50	13	104,810	0.01%
2022/03/11	14	52.48	19	52.62	52.50	-5	106,404	0.00%
2022/03/10	22	52.97	46	53.29	52.80	-24	107,873	-0.02%
2022/03/09	9	51.46	37.2	51.59	51.80	-28.2	109,326	-0.03%
2022/03/08	51.3	50.22	3	50.40	49.70	48.3	112,854	0.04%
2022/03/07	46.2	51.74	8	51.58	51.60	38.2	114,389	0.03%
2022/03/04	17	53.45	0	0.00	53.40	17	117,232	0.01%
2022/03/03	101	54.30	3	54.07	54.20	98	118,331	0.08%	大買/
2022/03/02	6	53.37	9	53.20	53.60	-3	120,587	0.00%
2022/03/01	23	52.85	25	53.83	54.10	-2	120,752	0.00%
2022/02/25	39	52.46	11	52.27	52.10	28	120,352	0.02%
2022/02/24	29.2	52.30	9	52.48	51.80	20.2	120,837	0.02%
2022/02/23	87	53.15	43	53.17	53.60	44	121,597	0.04%
2022/02/22	36.4	52.88	2.3	53.18	52.80	34.1	126,806	0.03%
2022/02/21	14	53.70	11	53.91	53.80	3	126,322	0.00%
2022/02/18	38.5	53.64	4	53.80	53.70	34.5	126,895	0.03%
2022/02/17	28	54.35	19.3	54.52	54.40	8.7	126,777	0.01%
2022/02/16	15	54.35	20	54.48	54.10	-5	126,890	0.00%
2022/02/15	18	53.58	15	53.71	53.50	3	127,190	0.00%
2022/02/14	57.1	53.34	356	53.80	53.00	-298.9	127,322	-0.23%	大賣/鉅額交易
2022/02/11	11.1	55.62	10	55.47	55.40	1.1	126,776	0.00%
2022/02/10	47.1	56.47	12	56.58	55.80	35.1	129,190	0.03%
2022/02/09	16	56.14	29	56.16	56.00	-13	130,748	-0.01%
2022/02/08	60	55.29	17	54.88	55.40	43	132,126	0.03%
2022/02/07	77.8	55.07	30	54.40	54.50	47.8	130,968	0.04%
2022/01/26	169.2	57.63	49	57.61	57.30	120.2	127,475	0.09%	大買/鉅額交易
2022/01/25	32.1	61.66	26	61.58	61.50	6.1	124,078	0.00%
2022/01/24	37.1	61.99	13	62.25	62.60	24.1	124,167	0.02%
2022/01/21	10	62.79	2	62.75	62.80	8	126,229	0.01%
2022/01/20	7	62.71	8	63.13	63.50	-1	129,388	0.00%
2022/01/19	24	62.95	16	63.06	62.80	8	131,783	0.01%
2022/01/18	68	64.28	11	64.62	63.80	57	133,513	0.04%
2022/01/17	45	63.58	89	63.92	64.30	-44	133,934	-0.03%
2022/01/14	44.1	62.53	10	63.03	62.70	34.1	133,076	0.03%
2022/01/13	7	62.86	62	63.23	63.30	-55	133,727	-0.04%
2022/01/12	12	62.12	3	62.70	61.90	9	134,300	0.01%
2022/01/11	9	61.97	0	0.00	62.10	9	134,797	0.01%
2022/01/10	56.1	62.07	10	62.04	62.10	46.1	136,056	0.03%
2022/01/07	50	62.83	2	62.70	62.60	48	138,016	0.03%
2022/01/06	33	62.56	2	62.55	62.70	31	138,342	0.02%
2022/01/05	18	63.07	8	63.25	63.10	10	140,803	0.01%
2022/01/04	50	63.21	41	63.03	63.00	9	142,125	0.01%
2022/01/03	27	63.53	20	64.20	63.40	7	142,150	0.00%
2021/12/30	21	65.00	6	65.12	65.00	15	142,670	0.01%
2021/12/29	30.1	65.03	26	65.01	65.00	4.1	144,067	0.00%
2021/12/28	14	64.91	52.3	64.97	64.70	-38.3	146,351	-0.03%
2021/12/27	2	64.50	3	64.43	64.30	-1	147,205	0.00%
2021/12/24	5	64.54	93	64.63	64.30	-88	148,817	-0.06%
2021/12/23	0	0.00	14	64.14	63.90	-14	149,574	-0.01%
2021/12/22	7	63.76	23	63.54	63.70	-16	152,017	-0.01%
2021/12/21	25	63.00	27	62.89	62.90	-2	151,982	0.00%
2021/12/20	54	62.05	1	62.30	62.20	53	152,255	0.03%
2021/12/17	43	62.41	3	62.50	62.30	40	153,319	0.03%
2021/12/16	123	63.27	22	64.00	63.00	101	153,838	0.07%	大買/鉅額交易
2021/12/15	9	62.84	2	62.65	62.70	7	154,296	0.00%
2021/12/14	56	61.99	8	62.09	62.40	48	155,547	0.03%
2021/12/13	23	63.07	25	63.09	62.80	-2	156,171	0.00%
2021/12/10	65.7	63.21	17	63.33	63.50	48.7	156,163	0.03%
2021/12/09	103.1	64.76	28	64.62	64.00	75.1	156,279	0.05%	大買/
2021/12/08	25.2	67.13	23	67.90	66.50	2.2	154,290	0.00%
2021/12/07	51	66.92	10	66.56	66.50	41	155,413	0.03%
2021/12/06	87	67.29	11	67.21	67.30	76	157,496	0.05%
2021/12/03	7	67.83	103	67.82	68.30	-96	161,427	-0.06%	大賣/
2021/12/02	33	67.27	77	67.73	66.70	-44	163,851	-0.03%
2021/12/01	32	65.67	85	66.17	67.00	-53	168,400	-0.03%
2021/11/30	13.3	64.31	30	64.83	63.70	-16.7	174,492	-0.01%
2021/11/29	27	62.07	12	61.93	62.40	15	176,863	0.01%
2021/11/26	130	63.09	110	62.55	62.50	20	179,329	0.01%	大買/大賣/
2021/11/25	16.1	62.99	0	0.00	63.00	16.1	179,305	0.01%
2021/11/24	22	62.64	3	62.93	63.10	19	181,593	0.01%
2021/11/23	32	63.50	2	63.45	63.20	30	182,867	0.02%
2021/11/22	13.2	64.95	2.1	65.47	64.70	11.1	184,922	0.01%
2021/11/19	20	65.46	126	65.19	65.10	-106	186,137	-0.06%	大賣/鉅額交易
2021/11/18	83	63.02	7	63.31	63.10	76	182,947	0.04%
2021/11/17	6	62.72	14	63.65	63.60	-8	184,279	0.00%
2021/11/16	109	63.60	6	63.35	63.00	103	184,786	0.06%	大買/鉅額交易
2021/11/15	8	62.99	0	0.00	63.40	8	186,481	0.00%
2021/11/12	5	63.04	26.3	63.06	62.60	-21.3	188,427	-0.01%
2021/11/11	5	62.46	2	62.60	62.20	3	189,154	0.00%
2021/11/10	154	63.29	20.3	63.34	63.10	133.7	189,715	0.07%	大買/鉅額交易
2021/11/09	19	63.84	99	64.12	63.10	-80	191,332	-0.04%
2021/11/08	4	61.68	90	61.66	62.50	-86	190,271	-0.05%
2021/11/05	1	60.50	33	60.18	60.40	-32	190,764	-0.02%
2021/11/04	20	58.86	40	59.24	58.60	-20	192,895	-0.01%
2021/11/03	17	59.16	3	59.20	59.20	14	195,092	0.01%
2021/11/02	61	59.20	35	59.35	59.00	26	199,333	0.01%
2021/11/01	41.1	57.90	13	57.64	57.60	28.1	204,102	0.01%
2021/10/29	127	58.35	27	58.21	58.00	100	207,060	0.05%	大買/
2021/10/28	64.2	60.39	107	60.42	59.80	-42.8	207,601	-0.02%	大賣/
2021/10/27	14	60.74	36	61.13	61.90	-22	208,713	-0.01%
2021/10/26	79	60.28	76	60.07	59.80	3	216,764	0.00%
2021/10/25	15	58.50	14	59.11	59.40	1	221,055	0.00%
2021/10/22	10.4	57.44	5	58.26	58.30	5.4	222,346	0.00%
2021/10/21	36.4	58.00	51	58.44	58.00	-14.6	222,596	-0.01%
2021/10/20	20.8	58.95	81	59.06	58.70	-60.2	222,697	-0.03%
2021/10/19	32	59.46	38	59.28	59.60	-6	223,659	0.00%
2021/10/18	24	58.97	14	59.15	58.40	10	225,815	0.00%
2021/10/15	108	59.01	100.6	59.07	59.10	7.4	227,165	0.00%	大買/
2021/10/14	25.4	56.78	4	56.95	56.70	21.4	225,464	0.01%
2021/10/13	194	57.17	120	56.97	56.40	74	225,859	0.03%	大買/大賣/
2021/10/12	75.2	59.03	2	59.15	58.50	73.2	226,298	0.03%
2021/10/08	33.2	61.62	4.5	61.28	61.10	28.7	226,624	0.01%
2021/10/07	33.2	61.78	20	61.86	62.50	13.2	226,702	0.01%
2021/10/06	72.2	60.41	37	60.05	59.90	35.2	228,538	0.02%
2021/10/05	68	59.66	45	60.21	61.10	23	228,826	0.01%
2021/10/04	41	61.33	17	61.13	60.80	24	227,513	0.01%
2021/10/01	73	63.13	39	62.63	62.60	34	226,925	0.01%
2021/09/30	20.2	63.72	44	63.76	64.00	-23.8	226,314	-0.01%
2021/09/29	213	63.27	20	63.22	63.00	193	226,711	0.09%	大買/鉅額交易
2021/09/28	31	65.52	5	65.44	65.30	26	227,442	0.01%
2021/09/27	7	66.76	8	66.24	66.30	-1	227,193	0.00%
2021/09/24	24	66.44	36.2	66.44	67.00	-12.2	227,197	-0.01%
2021/09/23	14	65.50	14	65.49	65.20	0	226,613	0.00%
2021/09/22	36.2	64.09	60	64.01	64.60	-23.8	226,395	-0.01%
2021/09/17	16	66.01	7.6	66.60	65.60	8.4	224,836	0.00%
2021/09/16	13	66.18	27	66.63	66.20	-14	224,081	-0.01%
2021/09/15	29	65.90	5	66.12	65.60	24	224,225	0.01%
2021/09/14	38	66.09	19	66.42	66.00	19	225,039	0.01%
2021/09/13	73	67.62	7	67.29	66.80	66	223,865	0.03%
2021/09/10	36	68.25	18	68.16	68.20	18	223,169	0.01%
2021/09/09	38	67.09	36	66.83	67.50	2	221,764	0.00%
2021/09/08	65	66.34	35	66.39	65.80	30	218,820	0.01%
2021/09/07	83.1	68.60	277	68.78	68.20	-194	215,053	-0.09%	大賣/鉅額交易
2021/09/06	139	69.88	157	70.59	69.90	-18	212,662	-0.01%	大買/大賣/
2021/09/03	64	68.39	207.4	68.25	70.00	-143.4	204,593	-0.07%	大賣/鉅額交易
2021/09/02	63.1	65.30	99	65.58	64.00	-35.9	195,999	-0.02%
2021/09/01	25	63.67	44	64.00	64.10	-19	192,509	-0.01%
2021/08/31	35	62.27	74	62.62	63.10	-39	189,981	-0.02%
2021/08/30	20	62.50	41	62.51	62.80	-21	190,031	-0.01%
2021/08/27	7.6	61.28	22.6	61.32	61.70	-15	190,944	-0.01%
2021/08/26	21	61.10	56.1	61.44	61.20	-35.1	194,441	-0.02%
2021/08/25	15	59.67	24	60.02	60.00	-9	192,041	0.00%
2021/08/24	8	59.09	36	59.27	58.40	-28	190,862	-0.01%
2021/08/23	63	58.39	17	58.31	58.60	46	191,231	0.02%
2021/08/20	73	55.86	21	55.61	55.70	52	192,128	0.03%
2021/08/19	97.1	56.39	27	56.07	55.50	70.1	192,546	0.04%
2021/08/18	19	55.96	53	56.40	58.10	-34	193,631	-0.02%
2021/08/17	145	57.63	34.1	57.56	56.10	110.9	196,851	0.06%	大買/鉅額交易
2021/08/16	42.5	57.20	530	56.54	57.10	-487.5	196,980	-0.25%	大賣/鉅額交易
2021/08/13	48.1	58.46	65.1	58.96	57.60	-17	197,048	-0.01%
2021/08/12	31	60.83	31	60.62	60.10	0	196,154	0.00%
2021/08/11	31	59.97	19.3	59.55	59.90	11.7	196,919	0.01%
2021/08/10	58	60.15	27	60.15	59.80	31	197,634	0.02%
2021/08/09	25	61.71	34	61.55	61.90	-9	196,248	0.00%
2021/08/06	198.2	63.10	152	62.36	62.10	46.2	196,697	0.02%	大買/大賣/
2021/08/05	70	62.81	138.8	62.60	63.40	-68.8	196,315	-0.04%	大賣/
2021/08/04	21	59.93	48	60.21	60.50	-27	194,189	-0.01%
2021/08/03	25	58.68	43.4	58.86	59.40	-18.4	193,725	-0.01%
2021/08/02	117.2	58.52	78	58.13	57.50	39.2	191,338	0.02%	大買/
2021/07/30	57	58.12	176.1	57.86	57.80	-119.1	188,495	-0.06%	大賣/鉅額交易
2021/07/29	32	54.39	170	54.50	54.60	-138	179,878	-0.08%	大賣/鉅額交易
2021/07/28	64	51.28	3	51.23	51.80	61	176,069	0.03%
2021/07/27	7	53.49	4	53.40	53.10	3	178,514	0.00%
2021/07/26	11	53.77	42	53.92	53.70	-31	181,917	-0.02%
2021/07/23	40	52.97	65	53.31	52.70	-25	187,218	-0.01%
2021/07/22	2	51.95	36	51.72	52.00	-34	188,632	-0.02%
2021/07/21	94	51.27	26	51.33	50.80	68	190,095	0.04%
2021/07/20	24.6	52.48	12	52.40	52.40	12.6	195,256	0.01%
2021/07/19	34	52.85	2	52.70	52.60	32	200,696	0.02%
2021/07/16	66	53.57	12	53.81	53.70	54	203,949	0.03%
2021/07/15	9	54.79	57	54.96	55.10	-48	201,826	-0.02%
2021/07/14	25	54.45	20	54.49	54.00	5	200,744	0.00%
2021/07/13	23	54.30	61	54.69	53.90	-38	201,185	-0.02%
2021/07/12	120	53.56	28.1	53.70	53.20	91.9	201,242	0.05%	大買/
2021/07/09	28	52.20	7	52.33	52.20	21	201,357	0.01%
2021/07/08	86	53.69	73	53.17	53.10	13	205,296	0.01%
2021/07/07	8	53.54	21	53.72	53.60	-13	210,791	-0.01%
2021/07/06	30.2	53.79	7	53.73	53.40	23.2	211,289	0.01%
2021/07/05	24	53.90	82	54.14	54.40	-58	212,427	-0.03%
2021/07/02	26	52.40	8	52.23	52.60	18	213,850	0.01%
2021/07/01	18	52.78	16	52.61	52.10	2	214,474	0.00%
2021/06/30	14	53.54	22.7	53.46	53.10	-8.7	214,764	0.00%
2021/06/29	67	53.35	29	53.24	53.00	38	214,644	0.02%
2021/06/28	13	52.83	5	53.20	52.60	8	215,960	0.00%
2021/06/25	39	53.95	51	53.47	52.90	-12	217,559	-0.01%
2021/06/24	23	53.12	36	53.14	53.00	-13	218,122	-0.01%
2021/06/23	7	52.03	24	52.68	53.00	-17	219,329	-0.01%
2021/06/22	29.7	51.38	17.2	51.49	51.00	12.5	219,453	0.01%
2021/06/21	22	51.23	14	51.41	51.20	8	219,966	0.00%
2021/06/18	55	53.49	9	53.21	52.20	46	220,846	0.02%
2021/06/17	27	52.24	14	52.56	53.30	13	221,630	0.01%
2021/06/16	13	52.78	10	52.86	52.40	3	222,989	0.00%
2021/06/15	10	53.39	40	53.39	53.70	-30	223,236	-0.01%
2021/06/11	9	52.24	7	52.26	51.80	2	222,026	0.00%
2021/06/10	10	51.20	15	50.95	51.50	-5	222,244	0.00%
2021/06/09	64	51.02	6	50.82	50.70	58	221,925	0.03%
2021/06/08	136.1	52.67	13	52.87	52.20	123.1	221,461	0.06%	大買/鉅額交易
2021/06/07	246.1	52.69	21	52.82	52.30	225.1	223,670	0.10%	大買/鉅額交易
2021/06/04	43	53.49	334	53.24	53.00	-291	223,801	-0.13%	大賣/鉅額交易
2021/06/03	27	53.40	109	54.16	55.00	-82	223,877	-0.04%	大賣/
2021/06/02	13	52.34	7	52.37	52.00	6	221,041	0.00%
2021/06/01	37	52.89	17	53.27	52.20	20	224,901	0.01%
2021/05/31	57	52.64	48	52.68	53.00	9	228,735	0.00%
2021/05/28	175	52.34	104	52.47	52.40	71	230,090	0.03%	大買/大賣/
2021/05/27	46	50.59	51	50.94	50.60	-5	229,204	0.00%
2021/05/26	142	52.40	16.2	52.68	51.30	125.8	229,354	0.05%	大買/鉅額交易
2021/05/25	150	50.53	101	51.79	51.90	49	227,199	0.02%	大買/大賣/
2021/05/24	19	48.22	21.6	47.79	48.70	-2.6	223,725	0.00%
2021/05/21	11	47.31	8	47.66	46.95	3	224,496	0.00%
2021/05/20	52.5	47.20	14	47.05	46.50	38.5	225,101	0.02%
2021/05/19	36.1	48.45	26	48.34	48.30	10.1	225,450	0.00%
2021/05/18	16	47.66	245	47.39	48.30	-229	226,715	-0.10%	大賣/鉅額交易
2021/05/17	19	44.59	115	44.58	43.95	-96	227,959	-0.04%	大賣/
2021/05/14	46	48.04	26	48.48	46.80	20	226,508	0.01%
2021/05/13	54.2	46.89	47	47.47	47.55	7.2	224,177	0.00%
2021/05/12	44	46.92	35	47.52	46.35	9	221,624	0.00%
2021/05/11	84.3	49.53	31.7	50.06	49.00	52.6	219,733	0.02%
2021/05/10	69	53.12	12	52.95	52.50	57	219,044	0.03%
2021/05/07	12	53.31	22	53.58	54.00	-10	221,613	0.00%
2021/05/06	43.1	51.82	12	52.08	51.30	31.1	226,306	0.01%
2021/05/05	88	53.41	50	52.83	51.80	38	227,233	0.02%
2021/05/04	364	54.18	37	53.85	54.60	327	229,142	0.14%	大買/鉅額交易
2021/05/03	93	53.76	24	54.00	53.00	69	228,674	0.03%
2021/04/29	162.1	57.43	36	57.63	56.70	126.1	230,317	0.05%	大買/鉅額交易
2021/04/28	21.7	59.55	8	59.98	60.00	13.7	228,526	0.01%
2021/04/27	74.8	60.88	222	61.47	60.50	-147.3	232,303	-0.06%	大賣/鉅額交易
2021/04/26	96	60.91	156	61.05	61.80	-60	236,109	-0.03%	大賣/
2021/04/23	31	56.66	62.8	56.61	57.00	-31.8	230,773	-0.01%
2021/04/22	167	55.05	43.5	55.22	54.80	123.5	228,997	0.05%	大買/鉅額交易
2021/04/21	26	53.65	11.5	53.50	53.40	14.6	226,692	0.01%
2021/04/20	6	54.13	7	54.10	54.10	-1	228,949	0.00%
2021/04/19	8	54.61	51	54.55	54.60	-43	235,189	-0.02%
2021/04/16	33	54.58	50	54.72	54.00	-17	240,137	-0.01%
2021/04/15	32	52.74	14	52.64	53.10	18	241,357	0.01%
2021/04/14	157	52.65	62	52.76	52.70	95	241,522	0.04%	大買/
2021/04/13	42	54.93	119	55.80	54.40	-77	240,762	-0.03%	大賣/
2021/04/12	20	53.78	22	54.00	53.60	-2	237,050	0.00%
2021/04/09	40	54.27	54	53.92	53.00	-14	241,518	-0.01%
2021/04/08	53	53.55	162	53.97	54.00	-109	243,006	-0.04%	大賣/鉅額交易
2021/04/07	27	50.94	45	51.18	51.50	-18	239,782	-0.01%
2021/04/06	16	51.04	15	51.07	50.70	1	242,246	0.00%
2021/04/01	32	50.83	17	50.62	50.50	15	244,090	0.01%
2021/03/31	29	50.58	49	50.57	50.20	-20	244,287	-0.01%
2021/03/30	15	49.70	61.4	50.26	50.60	-46.4	242,849	-0.02%
2021/03/29	47	50.17	39	50.29	49.35	8	242,308	0.00%
2021/03/26	34	49.81	85	49.82	49.75	-51	243,398	-0.02%
2021/03/25	46	47.78	48	47.86	48.65	-2	243,884	0.00%
2021/03/24	51	47.54	9	47.71	47.15	42	245,038	0.02%
2021/03/23	15	49.01	51	48.93	48.50	-36	246,230	-0.01%
2021/03/22	23	47.30	73	47.65	48.20	-50	247,475	-0.02%
2021/03/19	81.1	46.27	37.5	46.09	46.05	43.6	249,146	0.02%
2021/03/18	43	47.51	18	47.50	47.05	25	249,945	0.01%
2021/03/17	97	48.10	75	47.98	48.00	22	253,779	0.01%
2021/03/16	96	48.80	60	48.39	48.30	36	259,559	0.01%
2021/03/15	19	48.23	75	48.51	48.15	-56	263,046	-0.02%
2021/03/12	122	49.32	159.4	49.30	49.10	-37.4	267,717	-0.01%	大買/大賣/
2021/03/11	54	47.94	62	48.32	48.65	-8	273,563	0.00%
2021/03/10	82	46.76	31	46.86	46.55	51	277,768	0.02%
2021/03/09	95	45.56	67	45.97	46.35	28	281,584	0.01%
2021/03/08	98	47.30	88	46.73	46.10	10	279,964	0.00%
2021/03/05	212	47.43	71	47.28	47.05	141	279,670	0.05%	大買/鉅額交易
2021/03/04	166	49.73	41	49.14	49.05	125	280,814	0.04%	大買/鉅額交易
2021/03/03	54	51.34	39	51.97	51.90	15	277,600	0.01%
2021/03/02	43	54.25	39	53.29	52.70	4	277,265	0.00%
2021/02/26	20	54.55	5	54.60	54.20	15	278,990	0.01%
2021/02/25	68	55.85	13	55.72	55.70	55	285,862	0.02%
2021/02/24	68	55.55	44	55.20	54.70	24	287,486	0.01%
2021/02/23	21	55.40	18	55.51	55.80	3	288,251	0.00%
2021/02/22	72	57.44	28	57.35	56.80	44	286,113	0.02%
2021/02/19	77	57.33	29	57.73	57.20	48	284,431	0.02%
2021/02/18	17	57.83	49.2	57.99	58.20	-32.2	283,948	-0.01%
2021/02/17	19	57.38	42	57.19	57.60	-23	282,216	-0.01%
2021/02/05	35	52.70	17	52.48	52.90	18	277,808	0.01%
2021/02/04	15	51.89	6	51.63	51.90	9	277,255	0.00%
2021/02/03	29	52.73	12.2	52.82	52.00	16.9	277,173	0.01%
2021/02/02	43	52.15	39	52.48	52.60	4	277,054	0.00%
2021/02/01	84	49.90	63	50.25	50.80	21	276,313	0.01%
2021/01/29	55	51.19	38	51.53	50.00	17	274,763	0.01%
2021/01/28	146.1	51.70	127	51.90	51.20	19.1	273,768	0.01%	大買/大賣/
2021/01/27	80	55.12	28.2	55.13	54.80	51.8	271,490	0.02%
2021/01/26	60	55.63	28.4	55.71	54.80	31.6	270,399	0.01%
2021/01/25	34	57.15	56.1	57.42	57.20	-22.1	269,975	-0.01%
2021/01/22	19	55.52	77.8	55.87	56.50	-58.8	272,749	-0.02%
2021/01/21	23	53.69	93	53.35	54.00	-70	270,443	-0.03%
2021/01/20	107	54.03	99	52.72	52.10	8	267,640	0.00%	大買/
2021/01/19	113	51.74	156.2	52.00	53.00	-43.2	262,034	-0.02%	大買/大賣/
2021/01/18	43.1	48.22	34	48.69	49.65	9.1	255,978	0.00%
2021/01/15	103	50.39	85	49.48	48.75	18	259,578	0.01%	大買/
2021/01/14	18	50.06	31	50.05	49.90	-13	261,157	0.00%
2021/01/13	86	49.78	64	50.00	50.00	22	263,699	0.01%
2021/01/12	131.5	50.26	74	49.12	48.45	57.5	261,069	0.02%	大買/
2021/01/11	18	49.26	52	49.51	50.00	-34	255,158	-0.01%
2021/01/08	19	47.31	69	47.70	47.85	-50	251,534	-0.02%
2021/01/07	37	46.50	69.4	46.45	46.20	-32.4	249,709	-0.01%
2021/01/06	71	47.16	44	47.20	46.95	27	251,363	0.01%
2021/01/05	33	45.08	25.6	45.16	46.35	7.4	249,911	0.00%
2021/01/04	89.1	45.09	89	45.09	45.55	0.1	252,392	0.00%
2020/12/31	47	46.84	26	47.41	47.15	21	256,407	0.01%
2020/12/30	11.5	47.99	18	48.14	48.30	-6.5	256,667	0.00%
2020/12/29	24	48.39	25	47.68	47.40	-1	257,885	0.00%
2020/12/28	76	48.05	79	47.98	48.60	-3	258,927	0.00%
2020/12/25	20	46.95	19	47.12	46.75	1	262,346	0.00%
2020/12/24	9	46.82	23	46.55	46.55	-14	269,780	-0.01%
2020/12/23	15.2	46.35	37.1	46.20	46.10	-21.9	274,926	-0.01%
2020/12/22	47	47.24	18	46.54	45.70	29	276,172	0.01%
2020/12/21	12	46.38	40	46.67	47.45	-28	277,199	-0.01%
2020/12/18	48.2	46.70	61	46.49	45.85	-12.8	276,257	0.00%
2020/12/17	26.2	45.72	21	45.68	46.05	5.2	274,462	0.00%
2020/12/16	36	45.44	23	45.51	44.90	13	273,317	0.00%
2020/12/15	47	45.07	45	44.31	44.00	2	271,430	0.00%
2020/12/14	17	45.90	13	45.98	46.15	4	269,128	0.00%
2020/12/11	36	46.36	29.3	46.41	46.10	6.7	270,358	0.00%
2020/12/10	107	47.90	81	47.50	47.30	26	270,192	0.01%	大買/
2020/12/09	97.1	49.76	14	49.87	49.90	83.1	264,897	0.03%
2020/12/08	66.2	50.29	46.6	50.68	50.90	19.6	260,861	0.01%
2020/12/07	112	49.97	83	50.24	50.00	29	256,889	0.01%	大買/
2020/12/04	37	46.18	52.4	46.16	47.60	-15.4	251,449	-0.01%
2020/12/03	44	43.11	55	43.34	43.30	-11	248,519	0.00%
2020/12/02	65	41.67	62.1	41.61	41.45	2.9	243,137	0.00%
2020/12/01	9	41.43	21	41.27	41.55	-12	241,576	0.00%
2020/11/30	31	40.86	52	41.27	40.50	-21	239,844	-0.01%
2020/11/27	69	39.43	10	39.51	39.15	59	233,880	0.03%
2020/11/26	16	38.76	32.8	38.82	39.50	-16.8	231,988	-0.01%
2020/11/25	18	38.74	44	38.40	38.45	-26	229,735	-0.01%
2020/11/24	103.2	38.72	118	38.93	38.15	-14.9	226,439	-0.01%	大買/大賣/
2020/11/23	7	35.69	50.9	36.03	36.35	-43.9	218,043	-0.02%
2020/11/20	20	33.00	12	32.59	33.05	8	215,778	0.00%
2020/11/19	1	32.00	10	32.28	32.10	-9	213,792	0.00%
2020/11/18	1	32.10	0	0.00	32.35	1	214,498	0.00%
2020/11/17	17	32.69	33	32.73	32.15	-16	215,791	-0.01%
2020/11/16	13	32.02	19.9	32.05	32.20	-6.9	216,462	0.00%
2020/11/13	37	31.16	30	31.30	31.30	7	215,302	0.00%
2020/11/12	10	31.50	8	31.59	31.10	2	216,126	0.00%
2020/11/11	0	0.00	10	31.20	31.00	-10	216,593	0.00%
2020/11/10	46	31.48	32	31.01	31.00	14	217,094	0.01%
2020/11/09	2	31.75	31	31.37	31.80	-29	216,899	-0.01%
2020/11/06	14	30.47	42	30.43	30.50	-28	217,077	-0.01%
2020/11/05	9	30.42	18	30.48	30.55	-9	217,005	0.00%
2020/11/04	36	30.86	33.1	31.11	31.65	2.9	216,595	0.00%
2020/11/03	14	30.01	8	29.94	29.80	6	216,920	0.00%
2020/11/02	31	30.03	32	29.90	29.65	-1	220,328	0.00%
2020/10/30	63	31.54	25	31.43	30.70	38	219,943	0.02%
2020/10/29	8	32.44	19	32.49	32.95	-11	217,143	-0.01%
2020/10/28	18	33.11	16	33.02	32.65	2	218,541	0.00%
2020/10/27	39	32.86	16	33.36	33.50	23	217,825	0.01%
2020/10/26	4	32.85	4	32.83	33.00	0	218,924	0.00%
2020/10/23	44	33.21	24	32.86	32.75	20	220,941	0.01%
2020/10/22	6	31.93	33.7	32.32	33.00	-27.7	224,162	-0.01%
2020/10/21	69	31.63	48	32.22	31.35	21	225,211	0.01%
2020/10/20	22	31.18	0	0.00	31.20	22	228,458	0.01%
2020/10/19	24	31.09	57	30.94	31.00	-33	233,401	-0.01%
2020/10/16	26	31.15	31	30.80	30.65	-5	233,062	0.00%
2020/10/15	33	32.10	38	32.16	31.55	-5	232,801	0.00%
2020/10/14	16	32.18	6	32.23	32.20	10	230,771	0.00%
2020/10/13	44	31.32	149	31.62	31.55	-105	227,533	-0.05%	大賣/鉅額交易
2020/10/12	54	32.03	23	32.24	32.05	31	226,270	0.01%
2020/10/08	56.3	30.99	79	31.37	32.20	-22.7	221,966	-0.01%
2020/10/07	46	29.30	30	29.15	29.50	16	212,706	0.01%
2020/10/06	34	28.55	26	28.53	28.35	8	209,187	0.00%
2020/10/05	43	28.86	31	28.84	28.70	12	206,113	0.01%
2020/09/30	130	28.66	63	27.95	28.55	67	201,557	0.03%	大買/
2020/09/29	39.3	28.06	5	28.16	27.50	34.3	195,034	0.02%
2020/09/28	101	27.50	141	27.12	27.50	-40	187,327	-0.02%	大買/大賣/
2020/09/25	38	25.02	7	24.79	25.00	31	181,466	0.02%
2020/09/24	19	26.09	32	26.04	25.95	-13	178,829	-0.01%
2020/09/23	1	25.60	10.9	25.91	26.00	-9.9	174,971	-0.01%
2020/09/22	1	25.15	0	0.00	25.10	1	172,416	0.00%
2020/09/21	30.4	25.55	2	25.15	25.15	28.4	171,116	0.02%
2020/09/18	0	0.00	17.4	26.00	25.80	-17.4	169,782	-0.01%
2020/09/17	23	25.59	13	25.75	25.75	10	168,475	0.01%
2020/09/16	41	26.07	49	26.17	25.70	-8	167,137	0.00%
2020/09/15	20	24.84	58	25.20	25.30	-38	162,702	-0.02%
2020/09/14	0	0.00	23	23.74	23.90	-23	157,334	-0.01%
2020/09/11	7	22.93	4	23.00	23.00	3	155,903	0.00%
2020/09/10	5	23.58	6	24.03	23.35	-1	155,781	0.00%
2020/09/09	19	22.80	36	23.35	23.70	-17	154,437	-0.01%
2020/09/08	17	23.34	15	23.32	22.70	2	152,349	0.00%
2020/09/07	0	0.00	37	23.54	23.55	-37	148,508	-0.02%
2020/09/04	9	21.25	16	21.26	21.45	-7	148,430	0.00%
2020/09/03	10	21.60	6	22.03	21.55	4	148,785	0.00%
2020/09/02	3	21.58	11	21.88	21.70	-8	148,690	-0.01%
2020/09/01	30	21.32	21	21.88	21.90	9	149,794	0.01%
2020/08/31	6	21.56	1	21.95	21.20	5	149,325	0.00%
2020/08/28	10	21.95	16	21.84	21.90	-6	148,811	0.00%
2020/08/27	11	22.00	0	0.00	21.95	11	148,737	0.01%
2020/08/26	4	22.10	30	21.88	22.35	-26	148,110	-0.02%
2020/08/25	6	22.23	93	22.15	22.15	-87	147,630	-0.06%
2020/08/24	6	22.44	28	22.34	22.60	-22	146,745	-0.01%
2020/08/21	30	22.11	8	22.05	21.80	22	145,490	0.02%
2020/08/20	31	22.06	4	21.88	21.80	27	143,239	0.02%
2020/08/19	17	24.27	105	23.60	23.40	-88	140,267	-0.06%	大賣/
2020/08/18	104	24.11	4	23.95	24.10	100	138,686	0.07%	大買/
2020/08/17	28	24.21	23.7	24.17	24.15	4.3	136,921	0.00%
2020/08/14	3.1	23.34	3	23.40	23.55	0.1	135,262	0.00%
2020/08/13	86	24.31	46	23.95	23.75	40	134,243	0.03%
2020/08/12	26	24.10	11	24.14	23.95	15	132,600	0.01%
2020/08/11	101	25.31	26	25.28	25.00	75	129,839	0.06%	大買/
2020/08/10	31	25.57	15	25.46	25.30	16	127,961	0.01%
2020/08/07	61	26.02	73	26.16	25.60	-12	125,363	-0.01%
2020/08/06	68	26.01	88.5	26.31	26.60	-20.5	120,302	-0.02%
2020/08/05	51	24.93	52	24.81	24.90	-1	114,875	0.00%
2020/08/04	85	24.72	50	24.71	24.55	35	111,014	0.03%
2020/08/03	182	23.58	228	23.84	23.80	-46	106,398	-0.04%	大買/大賣/
2020/07/31	20	22.21	2	21.95	22.35	18	101,253	0.02%
2020/07/30	13	22.50	45	22.26	22.20	-32	99,549	-0.03%
2020/07/29	39	22.06	32	21.94	22.40	7	95,968	0.01%
2020/07/28	60	22.65	39.8	22.40	22.25	20.2	91,652	0.02%
2020/07/27	90	21.26	65	21.58	21.70	25	82,739	0.03%
2020/07/24	61	20.07	49.1	19.90	19.75	11.9	76,213	0.02%
2020/07/23	17	19.18	63	19.20	19.25	-46	70,753	-0.07%
2020/07/22	6	17.20	21	17.28	17.50	-15	66,088	-0.02%
2020/07/21	3	17.00	15	17.24	17.15	-12	65,883	-0.02%
2020/07/17	26	16.42	21	16.42	16.40	5	64,095	0.01%
2020/07/16	4	16.50	16	16.48	16.60	-12	64,152	-0.02%
2020/07/15	5	16.30	10	16.19	16.00	-5	62,618	-0.01%
2020/07/14	2	17.10	1	16.90	16.80	1	62,775	0.00%
2020/07/13	4	17.00	8	16.97	17.05	-4	62,180	-0.01%
2020/07/10	2	16.45	2	16.50	16.45	0	61,684	0.00%
2020/07/07	0	0.00	10	16.85	16.60	-10	62,881	-0.02%
2020/07/03	3	16.40	25	16.49	16.45	-22	62,278	-0.04%
2020/07/02	10	16.10	47	16.26	16.35	-37	62,516	-0.06%
2020/07/01	2	16.10	29	16.09	16.10	-27	62,902	-0.04%
2020/06/30	10	15.65	34	15.76	15.90	-24	62,954	-0.04%
2020/06/29	0	0.00	10	15.63	15.55	-10	63,526	-0.02%
2020/06/24	8	15.92	15	15.77	15.75	-7	63,503	-0.01%
2020/06/22	20	15.40	0	0.00	15.70	20	63,808	0.03%
2020/06/19	5	15.55	10	15.55	15.40	-5	66,262	-0.01%
2020/06/18	2	15.40	0	0.00	15.35	2	66,975	0.00%
2020/06/17	35	15.29	0	0.00	15.30	35	67,019	0.05%
2020/06/16	0	0.00	20	15.55	15.50	-20	68,462	-0.03%
2020/06/15	54	15.38	11	15.45	15.40	43	69,937	0.06%
2020/06/12	0	0.00	10	15.70	15.70	-10	70,087	-0.01%
2020/06/11	2	16.00	1	16.35	16.05	1	70,867	0.00%
2020/06/10	2	16.53	6	16.55	16.60	-4	70,671	-0.01%
2020/06/09	11	16.96	3	16.60	16.85	8	72,624	0.01%
2020/06/08	26	17.11	18	17.16	17.05	8	73,559	0.01%
2020/06/05	0	0.00	11	16.45	16.50	-11	72,417	-0.02%
2020/06/04	0	0.00	20	16.50	16.30	-20	72,981	-0.03%
2020/06/03	4	16.00	34	16.08	16.20	-30	72,786	-0.04%
2020/06/02	0	0.00	14	15.76	15.85	-14	72,864	-0.02%
2020/06/01	0	0.00	20	15.68	15.65	-20	73,068	-0.03%
2020/05/28	0	0.00	2	15.35	15.35	-2	74,379	0.00%
2020/05/27	0	0.00	12	15.18	15.10	-12	75,122	-0.02%
2020/05/26	2	15.25	10	15.25	15.20	-8	76,043	-0.01%
2020/05/25	13	14.98	0	0.00	15.10	13	76,439	0.02%
2020/05/20	5	15.05	0	0.00	14.85	5	76,698	0.01%
2020/05/19	3	14.98	0	0.00	14.95	3	76,400	0.00%
2020/05/18	20	15.15	0	0.00	15.10	20	75,995	0.03%
2020/05/14	3	15.25	0	0.00	15.35	3	76,167	0.00%
2020/05/13	5	15.45	0	0.00	15.60	5	76,364	0.01%
2020/05/08	21	15.60	1	15.60	15.65	20	78,108	0.03%
2020/04/30	0	0.00	10	15.60	15.55	-10	81,695	-0.01%
2020/04/29	13	15.30	0	0.00	15.30	13	81,874	0.02%
2020/04/28	50	15.21	0	0.00	15.00	50	81,403	0.06%
2020/04/27	6	15.95	0	0.00	16.15	6	80,048	0.01%
2020/04/24	1	15.90	29	16.03	15.90	-28	78,543	-0.04%
2020/04/23	5	15.86	23	15.75	15.80	-18	77,286	-0.02%
2020/04/21	5	14.90	0	0.00	14.80	5	74,865	0.01%
2020/04/20	0	0.00	2	15.10	15.15	-2	74,648	0.00%
2020/04/17	0	0.00	20	15.28	15.05	-20	74,265	-0.03%
2020/04/13	0	0.00	3	14.47	14.80	-3	72,138	0.00%
2020/04/10	1	14.15	5	14.20	14.30	-4	71,312	-0.01%
2020/04/09	1	14.15	3	14.30	14.20	-2	71,733	0.00%
2020/04/08	2	14.18	9	14.18	14.20	-7	71,607	-0.01%
2020/04/07	4	14.06	4	14.23	14.15	0	71,126	0.00%
2020/04/06	0	0.00	3	13.97	14.10	-3	70,800	0.00%
2020/03/31	5	13.65	0	0.00	13.65	5	69,758	0.01%
2020/03/30	2	13.80	0	0.00	13.95	2	68,762	0.00%
2020/03/26	0	0.00	1	14.10	14.10	-1	68,072	0.00%
2020/03/25	0	0.00	2	14.23	14.10	-2	67,616	0.00%
2020/03/20	15	13.85	0	0.00	13.85	15	65,609	0.02%
2020/03/19	2	13.65	1	13.35	13.70	1	64,182	0.00%
2020/03/18	2	13.85	4	13.85	13.80	-2	62,953	0.00%
2020/03/17	4	13.83	0	0.00	13.75	4	63,999	0.01%
2020/03/16	10	13.90	1	13.90	13.90	9	62,787	0.01%
2020/03/13	7	13.78	3	13.75	14.05	4	62,351	0.01%
2020/03/12	12	14.30	0	0.00	14.35	12	59,958	0.02%
2020/03/10	2	15.05	1	15.15	14.95	1	62,360	0.00%
2020/03/09	7	14.98	4	15.00	15.05	3	64,150	0.00%
2020/03/04	24	15.56	25	15.55	15.80	-1	63,316	0.00%
2020/03/03	2	15.45	0	0.00	15.50	2	62,472	0.00%
2020/03/02	2	14.95	0	0.00	15.25	2	61,686	0.00%
2020/02/27	25	15.39	0	0.00	15.30	25	62,945	0.04%
2020/02/26	5	15.60	0	0.00	15.60	5	64,398	0.01%
2020/02/24	13	15.83	0	0.00	15.80	13	64,165	0.02%
2020/02/20	0	0.00	10	16.50	16.30	-10	64,428	-0.02%
2020/02/19	13	16.10	0	0.00	16.10	13	64,719	0.02%
2020/02/18	15	16.15	0	0.00	16.15	15	64,882	0.02%
2020/02/17	0	0.00	0.1	16.40	16.40	-0.1	65,096	0.00%
2020/02/13	2	17.15	10.2	16.90	16.85	-8.2	64,827	-0.01%
2020/02/12	0	0.00	19	16.85	16.90	-19	64,256	-0.03%
2020/02/11	0	0.00	17	16.65	16.70	-17	63,337	-0.03%
2020/02/10	22	16.24	4	16.41	16.40	18	62,858	0.03%
2020/02/07	0	0.00	14	16.38	16.35	-14	62,989	-0.02%
2020/02/06	0	0.00	68.1	16.19	16.25	-68.1	62,509	-0.11%
2020/02/05	0	0.00	17	15.60	15.50	-17	61,453	-0.03%
2020/02/03	0	0.00	8	14.75	15.00	-8	62,172	-0.01%
2020/01/31	3	14.95	0	0.00	14.90	3	61,934	0.00%
2020/01/30	26	15.11	10	15.10	15.10	16	61,854	0.03%
2020/01/20	20	15.90	5	15.85	16.05	15	59,946	0.03%
2020/01/17	1	16.00	0	0.00	16.00	1	60,154	0.00%
2020/01/16	10	16.00	0	16.05	16.15	10	61,668	0.02%
2020/01/15	1	16.25	10	16.25	16.15	-9	61,630	-0.01%
2020/01/14	0	0.00	10	16.40	16.25	-10	61,416	-0.02%
2020/01/10	0	0.00	20.3	16.15	16.15	-20.3	60,958	-0.03%
2020/01/09	10	16.15	11	16.10	16.05	-1	60,708	0.00%
2020/01/07	10.8	15.92	0	0.00	16.00	10.8	60,145	0.02%
2020/01/06	5	16.00	0	0.00	16.05	5	60,234	0.01%
2020/01/03	81	16.36	0	0.00	16.30	81	60,126	0.13%
2020/01/02	0	0.00	7	16.54	16.55	-7	59,670	-0.01%
2019/12/31	10	16.45	0	0.00	16.45	10	59,386	0.02%
2019/12/30	24	16.48	0	0.00	16.55	24	59,074	0.04%
2019/12/26	20	16.46	0	0.00	16.55	20	58,263	0.03%
2019/12/24	13	16.61	0	0.00	16.55	13	58,302	0.02%
2019/12/23	2	16.60	0	0.00	16.55	2	58,723	0.00%
2019/12/20	0	0.00	2	16.65	16.70	-2	58,687	0.00%
2019/12/18	10	16.74	1	16.80	16.80	9	57,912	0.02%
2019/12/17	0	0.00	34	16.93	17.00	-34	57,380	-0.06%
2019/12/16	0	0.00	10	16.45	16.65	-10	56,165	-0.02%
2019/12/13	0	0.00	20	16.50	16.60	-20	55,271	-0.04%
2019/12/12	13	16.56	15	16.68	16.60	-2	54,342	0.00%
2019/12/11	8	16.27	5.3	16.44	16.25	2.7	52,102	0.01%
2019/12/10	4	16.45	0	0.00	16.45	4	51,432	0.01%
2019/12/09	10	16.31	2	16.40	16.25	8	50,851	0.02%
2019/12/06	20	16.44	12	16.29	16.20	8	50,068	0.02%
2019/12/05	4	16.30	35	16.29	16.55	-31	48,465	-0.06%
2019/12/04	2	15.75	18	15.79	15.85	-16	44,929	-0.04%
2019/12/02	11	15.19	6	15.18	15.10	5	42,021	0.01%
2019/11/29	0	0.00	2	14.85	14.95	-2	41,177	0.00%
2019/11/25	4	15.23	54	15.16	15.00	-50	37,584	-0.13%
2019/11/22	0	0.00	1	14.60	14.60	-1	35,810	0.00%
2019/11/21	0	0.00	5	14.50	14.65	-5	35,744	-0.01%
2019/11/19	0	0.00	0.7	14.50	14.55	-0.7	34,855	0.00%
2019/11/18	4	14.50	0	0.00	14.50	4	34,652	0.01%
2019/11/14	0	0.00	1	14.35	14.50	-1	33,776	0.00%
2019/11/11	10	14.20	4	14.23	14.25	6	32,902	0.02%
2019/11/06	3	14.42	3	14.35	14.50	0	32,375	0.00%
2019/11/04	0	0.00	118	14.68	14.65	-118	31,829	-0.37%	大賣/鉅額交易
2019/11/01	83	14.50	16	14.49	14.50	67	30,939	0.22%
2019/10/31	15	14.02	0	0.00	14.00	15	30,126	0.05%
2019/10/30	0	0.00	30	14.35	14.40	-30	29,151	-0.10%
2019/10/29	0	0.00	15	14.48	14.50	-15	29,072	-0.05%
2019/10/25	0	0.00	5	14.35	14.40	-5	28,677	-0.02%
2019/10/24	8	14.58	15	14.62	14.55	-7	29,021	-0.02%
2019/10/23	10	14.00	2	13.95	14.05	8	28,559	0.03%
2019/10/21	0	0.00	26	13.95	13.90	-26	28,836	-0.09%
2019/10/18	0	0.00	1	13.95	13.95	-1	29,156	0.00%
2019/10/16	0	0.00	15	13.68	13.75	-15	28,904	-0.05%
2019/10/04	10	13.50	0	0.00	13.45	10	32,080	0.03%
2019/10/01	0	0.00	10	13.45	13.65	-10	32,555	-0.03%
2019/09/24	0	0.00	1	13.70	13.65	-1	32,093	0.00%
2019/09/18	0	0.00	2	13.65	13.55	-2	33,046	-0.01%
2019/09/04	0	0.00	1	13.55	13.60	-1	36,117	0.00%
2019/08/30	0	0.00	50.2	13.35	13.45	-50.2	36,560	-0.14%
2019/08/26	10	13.00	0	0.00	13.00	10	36,806	0.03%
2019/08/16	0	0.00	10	13.40	13.35	-10	38,945	-0.03%
2019/08/13	0	0.00	0.9	12.95	12.95	-0.9	39,437	0.00%
2019/08/12	40	13.08	0	0.00	13.00	40	40,014	0.10%
2019/08/06	1	12.80	0	0.00	13.00	1	41,236	0.00%
2019/08/02	10	13.10	0	0.00	13.35	10	41,056	0.02%
2019/08/01	5	13.50	0	0.00	13.40	5	41,333	0.01%
2019/07/31	0	0.00	5	13.82	13.80	-5	41,589	-0.01%
2019/07/26	8	13.29	11	13.35	13.20	-3	43,522	-0.01%
2019/07/25	6	13.62	0	0.00	13.55	6	43,076	0.01%
2019/07/18	0	0.00	72	13.80	13.80	-72	49,083	-0.15%
2019/07/17	3	13.80	0	0.00	13.75	3	49,204	0.01%
2019/07/16	53	14.08	0	0.00	14.00	53	49,068	0.11%
2019/07/15	0	0.00	8	14.68	14.90	-8	48,366	-0.02%
2019/07/12	10	14.75	0	0.00	14.60	10	48,061	0.02%
2019/07/11	5	14.80	21	14.71	14.95	-16	48,016	-0.03%
2019/07/10	10	14.10	11	14.37	14.65	-1	47,017	0.00%
2019/07/09	0	0.00	2	14.00	14.00	-2	46,368	0.00%
2019/07/08	20	13.90	0	0.00	13.95	20	46,253	0.04%
2019/07/04	0	0.00	0.4	14.05	14.15	-0.4	47,788	0.00%
2019/07/03	5	14.15	0	0.00	14.05	5	49,026	0.01%
2019/07/01	5	14.05	20	14.25	14.35	-15	50,484	-0.03%
2019/06/28	0	0.00	8	14.03	13.95	-8	50,026	-0.02%
2019/06/27	0	0.00	5	14.00	14.00	-5	49,866	-0.01%
2019/06/25	50	13.70	0	0.00	13.70	50	48,518	0.10%
2019/06/21	27	13.56	22	13.55	13.70	5	48,122	0.01%
2019/06/19	2	13.65	6	13.60	13.65	-4	47,753	-0.01%
2019/06/18	0	0.00	5	13.35	13.25	-5	47,401	-0.01%
2019/06/17	2	13.85	0	0.00	13.65	2	47,025	0.00%
2019/06/14	3	13.70	0	0.00	13.70	3	46,947	0.01%
2019/06/13	0	0.00	32	13.62	13.75	-32	46,850	-0.07%
2019/06/11	1	13.40	3	13.40	13.40	-2	45,955	0.00%
2019/06/10	0	0.00	3	13.25	13.30	-3	45,689	-0.01%
2019/06/06	0	0.00	1	13.00	13.05	-1	45,485	0.00%
2019/06/04	0	0.00	0	12.90	13.00	0	45,688	0.00%
2019/06/03	0	0.00	1	13.20	13.20	-1	45,972	0.00%
2019/05/31	0	0.00	1	12.90	12.90	-1	45,620	0.00%
2019/05/30	0	0.00	1	12.75	12.75	-1	45,499	0.00%
2019/05/29	0	0.00	10	12.40	12.60	-10	45,236	-0.02%
2019/05/28	2	12.55	0	0.00	12.45	2	45,783	0.00%
2019/05/21	0	0.00	6	12.96	12.95	-6	45,333	-0.01%
2019/05/20	11	12.98	0	0.00	12.75	11	44,927	0.02%
2019/05/17	12	13.10	5	13.05	13.00	7	44,680	0.02%
2019/05/16	3	12.95	0	0.00	12.95	3	44,361	0.01%
2019/05/15	1	12.90	0	0.00	12.90	1	44,274	0.00%
2019/05/14	2	12.95	0	0.00	13.00	2	44,227	0.00%
2019/05/13	0	0.00	11	13.05	12.95	-11	44,264	-0.02%
2019/05/09	20	13.10	0	0.00	13.15	20	46,066	0.04%
2019/05/08	0	0.00	2	13.35	13.45	-2	45,661	0.00%
2019/05/07	0	0.00	33	13.59	13.60	-33	45,337	-0.07%
2019/05/06	10	13.25	152	13.20	13.20	-142	45,164	-0.31%	大賣/鉅額交易
2019/05/03	4	13.68	6	13.70	13.85	-2	43,809	0.00%
2019/05/02	0	0.00	51	13.54	13.55	-51	42,513	-0.12%
2019/04/30	11	13.36	7.3	13.45	13.45	3.7	42,220	0.01%
2019/04/29	62	13.40	6	13.35	13.35	56	42,178	0.13%
2019/04/26	132	13.32	23	13.25	13.45	109	41,481	0.26%	大買/鉅額交易
2019/04/25	1	12.75	43	13.01	13.10	-42	38,536	-0.11%
2019/04/24	2	11.90	2	12.00	11.95	0	35,954	0.00%
2019/04/22	1	12.00	0.4	11.90	11.90	0.6	35,840	0.00%
2019/04/19	0	0.00	0.6	12.05	12.10	-0.6	35,759	0.00%
2019/04/17	0	0.00	10	12.20	12.20	-10	35,726	-0.03%
2019/04/16	3	12.10	4	12.10	12.10	-1	35,067	0.00%
2019/04/15	10.3	12.07	105.3	12.19	12.05	-95	35,074	-0.27%	大賣/
2019/04/12	12	12.18	3	12.15	12.20	9	35,422	0.03%
2019/04/11	3	12.30	0.4	12.10	12.10	2.6	35,956	0.01%
2019/04/10	2	12.15	11	12.21	12.25	-9	34,781	-0.03%
2019/04/09	102	12.20	13	12.04	12.30	89	34,256	0.26%	大買/
2019/04/08	0	0.00	9.3	11.91	11.90	-9.3	33,154	-0.03%
2019/04/03	0	0.00	0.5	11.55	11.55	-0.5	31,607	0.00%
2019/04/02	1	11.60	0	0.00	11.60	1	31,439	0.00%
2019/04/01	10	11.65	0.2	11.55	11.55	9.8	31,542	0.03%
2019/03/29	5	11.65	0	0.00	11.65	5	31,407	0.02%
2019/03/27	5	11.70	0.7	11.60	11.65	4.3	32,459	0.01%
2019/03/26	1	11.70	0	0.00	11.65	1	33,005	0.00%
2019/03/25	1	11.65	0	0.00	11.65	1	33,511	0.00%
2019/03/22	4	11.75	0	0.00	11.80	4	33,677	0.01%
2019/03/19	15	11.70	0	0.00	11.70	15	34,849	0.04%
2019/03/18	0	0.00	0.9	11.65	11.70	-0.9	35,136	0.00%
2019/03/14	10	11.48	0	0.00	11.45	10	35,457	0.03%
2019/03/13	2	11.53	0	0.00	11.55	2	36,052	0.01%
2019/03/08	5.8	11.60	0	0.00	11.60	5.8	37,617	0.02%
2019/03/07	3	11.90	100	11.90	11.85	-97	38,987	-0.25%
2019/02/27	12	11.40	26	11.55	11.45	-14	40,127	-0.03%
2019/02/25	7	11.54	0	11.60	11.65	7	39,659	0.02%
2019/02/22	5	11.37	0	0.00	11.50	5	39,200	0.01%
2019/02/21	0	0.00	1.4	11.45	11.45	-1.4	39,132	0.00%
2019/02/20	0	0.00	20	11.40	11.40	-20	39,426	-0.05%
2019/02/19	0	0.00	8	11.45	11.45	-8	40,431	-0.02%
2019/02/18	7	11.49	0	0.00	11.45	7	41,654	0.02%
2019/02/14	0	0.00	30	11.30	11.30	-30	43,956	-0.07%
2019/02/13	0	0.00	5	11.05	11.10	-5	45,073	-0.01%
2019/02/12	4	10.95	1	11.10	11.10	3	45,915	0.01%
2019/02/11	31	10.80	5	11.10	10.85	26	47,306	0.05%
2019/01/30	7	11.34	1	11.40	11.35	6	47,633	0.01%
2019/01/29	5	11.90	10	11.90	12.00	-5	49,530	-0.01%
2019/01/28	110	11.85	0	0.00	11.85	110	52,803	0.21%	大買/鉅額交易
2019/01/25	0	0.00	3	11.90	11.95	-3	53,416	-0.01%
2019/01/24	5	11.65	0	0.00	11.70	5	53,867	0.01%
2019/01/22	0	0.00	10	11.70	11.70	-10	56,239	-0.02%
2019/01/21	4	11.71	0	0.00	11.70	4	56,913	0.01%
2019/01/16	10	11.20	0	0.00	11.30	10	59,241	0.02%
2019/01/14	45	11.15	0	0.00	11.10	45	59,669	0.08%
2019/01/02	0	0.00	1	11.15	11.10	-1	64,165	0.00%
2018/12/27	1	11.20	0	0.00	11.25	1	64,889	0.00%
2018/12/18	0	0.00	45	11.30	11.20	-45	64,141	-0.07%
2018/12/14	15	11.35	0	0.00	11.35	15	63,758	0.02%
2018/12/12	10	11.10	10	11.10	11.30	0	62,974	0.00%
2018/12/07	5	11.25	0	0.00	11.20	5	62,545	0.01%
2018/12/05	30	11.60	0	0.00	11.55	30	62,709	0.05%
2018/12/04	4	11.85	10	11.80	11.80	-6	64,067	-0.01%
2018/12/03	0	0.00	5	11.75	11.70	-5	63,961	-0.01%
2018/11/30	10	11.40	0	0.00	11.55	10	63,342	0.02%
2018/11/29	20	11.60	5	11.70	11.50	15	62,078	0.02%
2018/11/28	0	0.00	7	11.70	11.75	-7	61,492	-0.01%
2018/11/27	0.4	11.70	8	11.64	11.75	-7.6	61,005	-0.01%
2018/11/26	2	11.45	6	11.49	11.50	-4	60,914	-0.01%
2018/11/22	0	0.00	12	11.20	11.20	-12	60,615	-0.02%
2018/11/21	4	11.00	0	0.00	11.00	4	60,377	0.01%
2018/11/20	0	0.00	3	10.95	11.00	-3	60,254	0.00%
2018/11/19	3	11.05	0	0.00	11.10	3	60,101	0.00%
2018/11/16	0	0.00	6	11.05	11.00	-6	59,556	-0.01%
2018/11/15	3	11.05	3	10.93	11.20	0	58,804	0.00%
2018/11/14	3	10.65	2	10.70	10.80	1	58,675	0.00%
2018/11/13	5	10.49	0	0.00	10.45	5	58,016	0.01%
2018/11/12	11	10.64	0	0.00	10.70	11	56,670	0.02%
2018/11/09	8	10.61	4	10.65	10.60	4	55,704	0.01%
2018/11/08	10	10.90	3	10.90	10.85	7	54,920	0.01%
2018/11/07	1	10.90	0	0.00	10.95	1	52,824	0.00%
2018/11/06	51	10.90	0	0.00	10.90	51	52,067	0.10%
2018/11/05	14	10.91	4	10.91	10.75	10	49,438	0.02%
2018/11/02	25	11.72	0	0.00	11.90	25	46,726	0.05%
2018/10/31	50	11.75	0	0.00	11.80	50	45,745	0.11%
2018/10/29	5	11.70	0	0.00	11.60	5	45,018	0.01%
2018/10/26	12	11.81	0	0.00	11.70	12	44,527	0.03%
2018/10/25	26	11.93	15	12.30	12.30	11	42,800	0.03%
2018/10/24	1	12.70	0	0.00	12.65	1	43,551	0.00%
2018/10/23	2	12.75	0	0.00	12.75	2	43,497	0.00%
2018/10/22	1	13.05	0	0.00	13.10	1	43,674	0.00%
2018/10/18	17	13.49	0	0.00	13.25	17	46,155	0.04%
2018/10/12	10	13.80	0	0.00	13.65	10	48,581	0.02%
2018/10/11	14	13.84	200	14.06	13.75	-186	48,376	-0.38%	大賣/鉅額交易
2018/10/09	2	14.70	0	0.00	14.80	2	46,921	0.00%
2018/10/08	0	0.00	0.6	14.75	14.80	-0.6	46,698	0.00%
2018/10/05	9	14.68	0	0.00	14.70	9	46,994	0.02%
2018/10/01	0	0.00	0.1	15.85	15.90	-0.1	48,633	0.00%
2018/09/27	0	0.00	0.3	15.85	15.95	-0.3	50,001	0.00%
2018/09/26	5	15.70	0	0.00	15.90	5	51,336	0.01%
2018/09/21	5	15.60	1	15.65	15.85	4	54,935	0.01%
2018/09/17	0	0.00	120	15.64	15.60	-120	55,895	-0.21%	大賣/鉅額交易
2018/09/11	1	15.50	0	0.00	15.65	1	58,683	0.00%
2018/09/10	11	15.65	2	16.05	15.55	9	59,152	0.02%
2018/09/04	2	17.25	0	0.00	17.20	2	68,702	0.00%
2018/09/03	20	17.20	20.1	17.20	17.10	-0.1	68,928	0.00%
2018/08/31	180.3	17.31	0	0.00	17.35	180.3	69,151	0.26%	大買/鉅額交易
2018/08/24	10	17.35	0.6	17.30	17.30	9.4	71,036	0.01%
2018/08/23	0.6	17.55	0	0.00	17.65	0.6	71,511	0.00%
2018/08/22	0.4	17.50	150.4	17.50	17.50	-150	71,751	-0.21%	大賣/鉅額交易
2018/08/21	300	17.73	9	17.90	18.00	291	71,639	0.41%	大買/鉅額交易
2018/08/17	0	0.00	0.2	17.15	17.20	-0.2	70,309	0.00%
2018/08/16	0	0.00	3	17.20	17.15	-3	70,149	0.00%
2018/08/15	6	17.00	100	16.95	16.95	-94	70,270	-0.13%
2018/08/13	0	0.00	156	17.35	17.30	-156	69,424	-0.22%	大賣/鉅額交易
2018/08/07	3	17.83	1	17.80	17.85	2	67,885	0.00%
2018/08/06	0	0.00	11	17.90	17.95	-11	67,843	-0.02%
2018/08/03	0	0.00	10	17.60	17.70	-10	67,199	-0.01%
2018/08/02	0	0.00	1	17.45	17.30	-1	67,009	0.00%
2018/08/01	1	17.35	0.1	17.30	17.40	0.9	66,916	0.00%
2018/07/31	10	17.30	0	0.00	17.55	10	67,072	0.01%
2018/07/27	10	17.35	151.2	17.33	17.30	-141.2	65,851	-0.21%	大賣/鉅額交易
2018/07/26	1	17.40	0	0.00	17.50	1	66,639	0.00%
2018/07/24	0	0.00	102	18.20	18.20	-102	64,159	-0.16%	大賣/鉅額交易
2018/07/23	0	0.00	29.7	18.16	18.25	-29.7	64,260	-0.05%
2018/07/19	0	0.00	3	17.72	17.60	-3	62,664	0.00%
2018/07/18	100	17.35	100	17.50	17.40	0	62,013	0.00%
2018/07/16	0	0.00	10	17.30	17.25	-10	61,815	-0.02%
2018/07/13	13	17.43	10	17.40	17.40	3	61,942	0.00%
2018/07/12	0	0.00	9	17.57	17.45	-9	61,850	-0.01%
2018/07/11	2	16.90	0	0.00	16.90	2	60,853	0.00%
2018/07/10	100	17.05	100	17.00	17.00	0	60,529	0.00%
2018/07/09	5	17.60	3	17.60	17.65	2	59,962	0.00%
2018/07/06	0	0.00	6	17.45	17.60	-6	59,385	-0.01%
2018/07/05	0	0.00	7	17.91	17.95	-7	59,016	-0.01%
2018/07/04	130	18.38	35	18.21	17.95	95	58,757	0.16%	大買/
2018/07/03	10	18.00	13	17.91	17.95	-3	57,422	-0.01%
2018/07/02	102	18.20	13	18.13	18.20	89	56,258	0.16%	大買/
2018/06/28	18	17.17	0	0.00	16.95	18	53,852	0.03%
2018/06/27	0	0.00	1	17.80	17.60	-1	53,174	0.00%
2018/06/26	1	17.45	4	17.55	17.60	-3	52,923	-0.01%
2018/06/25	1	17.45	6	17.80	17.80	-5	52,739	-0.01%
2018/06/22	0	0.00	7	17.64	17.80	-7	53,187	-0.01%
2018/06/20	12	17.98	5	18.00	18.05	7	52,687	0.01%
2018/06/19	2	18.35	6	18.24	18.20	-4	51,601	-0.01%
2018/06/15	5	18.10	2	18.30	18.65	3	50,388	0.01%
2018/06/14	105	18.35	55	18.19	18.10	50	49,150	0.10%	大買/
2018/06/13	64	18.33	49.2	18.00	18.50	14.8	46,575	0.03%
2018/06/11	0	0.00	3	16.70	16.80	-3	38,897	-0.01%
2018/06/07	0	0.00	0.9	16.50	16.60	-0.9	37,927	0.00%
2018/06/06	2	16.40	3	16.45	16.40	-1	38,180	0.00%
2018/06/04	0.2	16.45	1	16.50	16.50	-0.8	42,970	0.00%
2018/06/01	0	0.00	15	16.65	16.45	-15	42,806	-0.04%
2018/05/31	0	0.00	21	16.50	16.65	-21	42,565	-0.05%
2018/05/30	100	16.70	0	0.00	16.40	100	41,259	0.24%
2018/05/29	0	0.00	4	16.45	16.45	-4	40,752	-0.01%
2018/05/22	100	16.55	0	0.00	16.20	100	40,735	0.25%
2018/05/16	2	16.30	1	16.30	16.30	1	42,780	0.00%
2018/05/15	0	0.00	2	16.45	16.45	-2	43,123	0.00%
2018/05/10	1	16.10	5	16.40	15.95	-4	44,712	-0.01%
2018/05/09	0	0.00	14	16.20	16.20	-14	44,941	-0.03%
2018/05/07	0	0.00	20	15.80	15.65	-20	45,297	-0.04%
2018/05/02	2	16.30	12	16.59	16.25	-10	47,853	-0.02%
2018/04/30	0	0.00	94	16.05	16.00	-94	47,249	-0.20%
2018/04/26	92	15.75	2	15.70	15.70	90	48,783	0.18%
2018/04/24	6	15.58	2	15.45	15.35	4	47,840	0.01%
2018/04/20	0	0.00	100	15.55	15.60	-100	47,426	-0.21%
2018/04/19	120	15.91	1	15.90	15.85	119	47,214	0.25%	大買/鉅額交易
2018/04/13	2	15.40	0	0.00	15.40	2	47,719	0.00%
2018/03/31	0	0.00	5	15.60	15.50	-5	48,238	-0.01%
2018/03/27	22.6	15.36	24	15.48	15.55	-1.4	47,941	0.00%
2018/03/20	1	15.15	0	0.00	15.20	1	47,238	0.00%
2018/03/16	0	0.00	1	15.05	15.20	-1	47,298	0.00%
2018/03/15	1	15.10	20	15.15	15.10	-19	46,920	-0.04%
2018/03/14	2	15.10	0	0.00	15.10	2	47,026	0.00%
2018/03/13	2	15.15	0	0.00	15.25	2	47,142	0.00%
2018/03/12	3	15.25	6	15.25	15.25	-3	47,420	-0.01%
2018/03/09	7	15.39	24	15.40	15.10	-17	47,438	-0.04%
2018/03/08	5	14.75	45	15.33	15.45	-40	44,986	-0.09%
2018/03/05	0	0.00	2	13.90	13.90	-2	43,161	0.00%
2018/02/26	0	0.00	5	14.15	14.10	-5	43,333	-0.01%
2018/02/23	0	0.00	50	14.10	14.15	-50	43,532	-0.11%
2018/02/12	10	13.90	2	13.95	13.85	8	45,211	0.02%
2018/02/09	2	13.90	2.5	13.93	14.05	-0.5	44,669	0.00%
2018/02/08	1	14.20	0	0.00	14.15	1	43,708	0.00%
2018/02/07	3	14.20	0	0.00	14.20	3	43,641	0.01%
2018/02/06	2	13.95	55	14.02	13.95	-53	43,281	-0.12%
2018/01/30	0	0.00	5	14.45	14.45	-5	41,440	-0.01%
2018/01/29	27	14.60	0	0.00	14.55	27	41,629	0.06%
2018/01/26	10	14.60	0	0.00	14.60	10	40,979	0.02%
2018/01/25	28	14.86	13	14.84	14.50	15	39,992	0.04%
2018/01/24	13	14.39	9	14.33	14.40	4	37,730	0.01%
2018/01/23	10	14.75	55	14.58	14.60	-45	37,511	-0.12%
2018/01/22	19	14.06	0	0.00	14.00	19	35,844	0.05%
2018/01/18	0	0.00	1	14.35	14.30	-1	36,045	0.00%
2018/01/15	50	14.25	0	0.00	14.30	50	35,692	0.14%
2018/01/12	0	0.00	10	14.20	14.20	-10	36,062	-0.03%
2018/01/11	0	0.00	10	14.10	14.00	-10	36,075	-0.03%
2018/01/10	6	14.23	0	0.00	14.20	6	35,791	0.02%
2018/01/09	5	14.70	0	0.00	14.75	5	35,292	0.01%
2018/01/08	15	14.65	0	0.00	14.70	15	35,563	0.04%
2018/01/05	0	0.00	1	14.55	14.55	-1	35,936	0.00%
2018/01/04	3	14.28	1	14.30	14.35	2	36,003	0.01%
2018/01/03	17	14.47	0	0.00	14.40	17	36,672	0.05%
2018/01/02	1	14.25	0	0.00	14.25	1	36,394	0.00%