聯電 (2303)-凱基-汐止券商分點個股進出

台股 » 個股 » 聯電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯電

(2303)

可現股當沖

股價
49.80
漲跌
▲0.30
漲幅
+0.61%
成交量
44,373張
產業
上市半導體類股
5117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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	50.17	5.5	50.08	49.80	-2.5	73,602	0.00%
2024/04/25	13	49.38	3	49.57	49.50	10	74,032	0.01%
2024/04/24	2	49.68	5	49.69	50.20	-3	74,458	0.00%
2024/04/23	4.3	48.94	5	49.00	48.70	-0.7	76,035	0.00%
2024/04/22	45.5	48.57	21	48.88	48.90	24.5	76,048	0.03%
2024/04/19	35	49.06	17	49.14	49.10	18	75,161	0.02%
2024/04/18	162.1	50.10	1.1	50.10	50.20	161.1	73,577	0.22%	大買/鉅額交易
2024/04/17	3	50.43	1	50.60	50.30	2	73,397	0.00%
2024/04/16	38	50.38	4	50.53	50.10	34	73,238	0.05%
2024/04/15	17	51.76	10	51.60	51.60	7	72,653	0.01%
2024/04/12	3	52.70	23	52.78	52.70	-20	72,756	-0.03%
2024/04/11	16	52.29	4	52.30	52.50	12	73,387	0.02%
2024/04/10	13	53.24	158.5	53.30	53.20	-145.5	73,396	-0.20%	大賣/鉅額交易
2024/04/09	2	52.40	21.2	52.48	52.40	-19.2	72,946	-0.03%
2024/04/08	2	51.65	3	51.77	52.10	-1	73,006	0.00%
2024/04/03	35	51.71	18	51.63	51.60	17	73,239	0.02%
2024/04/02	5	52.28	23	52.39	52.10	-18	75,117	-0.02%
2024/04/01	29	51.87	20	52.04	51.70	9	77,903	0.01%
2024/03/29	37	51.56	61	52.00	52.20	-24	77,954	-0.03%
2024/03/28	21.3	51.43	25	51.87	52.00	-3.8	76,207	0.00%
2024/03/27	7	51.37	0	0.00	51.50	7	75,431	0.01%
2024/03/26	17.3	51.35	5	51.62	51.70	12.3	75,505	0.02%
2024/03/25	109.4	51.61	1	51.60	51.80	108.4	75,097	0.14%	大買/鉅額交易
2024/03/22	39.2	52.56	8	52.50	52.40	31.2	74,879	0.04%
2024/03/21	17	53.37	4	53.28	53.30	13	74,276	0.02%
2024/03/20	37	53.31	25.2	53.71	52.90	11.8	74,520	0.02%
2024/03/19	14	52.66	195	52.87	53.00	-181	73,230	-0.25%	大賣/鉅額交易
2024/03/18	14	51.26	8	51.79	51.80	6	71,714	0.01%
2024/03/15	21	52.03	10.3	52.00	51.90	10.7	71,369	0.01%
2024/03/14	17	52.40	5	52.56	52.60	12	70,423	0.02%
2024/03/13	42	52.65	19	52.95	53.00	23	69,729	0.03%
2024/03/12	14	51.95	46.1	52.13	52.50	-32.1	68,243	-0.05%
2024/03/11	129.5	51.06	31	51.42	51.60	98.5	67,427	0.15%	大買/
2024/03/08	29	52.07	322.6	52.00	51.90	-293.6	66,698	-0.44%	大賣/鉅額交易
2024/03/07	53.5	50.04	88	49.92	50.20	-34.5	62,693	-0.06%
2024/03/06	2	48.75	42	49.01	49.20	-40	61,659	-0.06%
2024/03/05	27	48.64	4	48.76	48.75	23	62,278	0.04%
2024/03/04	13.4	48.66	22.3	48.84	48.85	-8.9	62,581	-0.01%
2024/03/01	6	48.63	15	48.90	48.30	-9	63,049	-0.01%
2024/02/29	5.1	48.70	5	48.72	48.85	0.1	63,443	0.00%
2024/02/27	3	48.23	12	48.43	48.15	-9	63,773	-0.01%
2024/02/26	7.3	48.02	14	48.06	48.00	-6.7	64,159	-0.01%
2024/02/23	52	48.39	14	48.65	48.15	38	64,491	0.06%
2024/02/22	10	48.55	2	48.75	48.60	8	64,698	0.01%
2024/02/21	11	48.57	0	0.00	48.50	11	65,535	0.02%
2024/02/20	5	49.28	22	49.40	49.25	-17	66,158	-0.03%
2024/02/19	7	48.93	15	49.05	49.15	-8	66,110	-0.01%
2024/02/16	23.3	48.95	2	49.20	48.85	21.3	66,859	0.03%
2024/02/15	1	48.55	16	48.93	49.20	-15	66,927	-0.02%
2024/02/05	75	48.09	10	48.11	48.10	65	66,721	0.10%
2024/02/02	9	48.57	0	0.00	48.55	9	66,104	0.01%
2024/02/01	18	48.66	27	49.01	49.05	-9	65,646	-0.01%
2024/01/31	47	49.06	17.2	49.05	49.00	29.8	65,526	0.05%
2024/01/30	6	49.69	2	49.78	49.60	4	65,156	0.01%
2024/01/29	181	49.55	5	49.56	49.45	176	65,518	0.27%	大買/鉅額交易
2024/01/26	91.5	50.27	19	50.04	49.80	72.5	65,879	0.11%
2024/01/25	16	52.06	314	51.84	52.30	-298	63,715	-0.47%	大賣/鉅額交易
2024/01/24	3.1	50.44	31	50.54	50.60	-27.9	61,359	-0.05%
2024/01/23	12.1	50.09	6	50.63	50.20	6.1	61,082	0.01%
2024/01/22	0	0.00	28	50.02	50.30	-28	60,811	-0.05%
2024/01/19	12.1	48.78	4	49.30	49.20	8.1	60,302	0.01%
2024/01/18	36.1	48.06	19	48.19	48.10	17.1	60,777	0.03%
2024/01/17	59.3	49.33	8.2	49.45	48.60	51.1	60,163	0.08%
2024/01/16	2	50.10	6	50.68	50.80	-4	58,994	-0.01%
2024/01/15	4	50.50	12	50.69	50.80	-8	58,940	-0.01%
2024/01/12	4	49.85	0	0.00	50.10	4	60,049	0.01%
2024/01/11	2	50.15	1	50.10	50.10	1	61,243	0.00%
2024/01/10	113	50.20	3	50.23	50.10	110	62,939	0.17%	大買/鉅額交易
2024/01/09	23	50.55	19	50.74	50.10	4	64,030	0.01%
2024/01/08	16.1	50.50	11	50.32	50.50	5.1	64,221	0.01%
2024/01/05	11.1	51.05	32.5	51.25	50.80	-21.4	63,859	-0.03%
2024/01/04	19.2	50.33	24	50.34	50.80	-4.9	63,260	-0.01%
2024/01/03	136	50.62	4.4	50.81	50.60	131.6	63,649	0.21%	大買/鉅額交易
2024/01/02	10.4	51.92	1	51.90	51.90	9.4	62,678	0.01%
2023/12/29	22.5	52.24	3	52.33	52.60	19.5	62,364	0.03%
2023/12/28	88.5	52.96	68.5	53.35	52.50	20	62,473	0.03%
2023/12/27	26	52.85	168	52.77	53.50	-142	60,284	-0.24%	大賣/鉅額交易
2023/12/26	2	50.90	106	50.80	50.80	-104	57,039	-0.18%	大賣/鉅額交易
2023/12/25	3	49.98	46	50.12	50.20	-43	56,588	-0.08%
2023/12/22	0	0.00	4	49.68	50.00	-4	56,655	-0.01%
2023/12/21	22.2	49.14	4	49.19	49.40	18.2	56,926	0.03%
2023/12/20	27	49.70	2	49.68	49.85	25	56,582	0.04%
2023/12/19	14.2	49.77	0	0.00	50.00	14.2	56,166	0.03%
2023/12/18	24.1	50.03	5	50.18	50.60	19.1	55,779	0.03%
2023/12/15	4	50.58	15	50.69	50.70	-11	55,304	-0.02%
2023/12/14	17	50.18	10	50.34	50.40	7	54,273	0.01%
2023/12/13	10	49.72	16	49.94	50.20	-6	54,124	-0.01%
2023/12/12	1	49.65	63	49.61	49.90	-62	54,014	-0.11%
2023/12/11	0	0.00	1.7	49.01	49.05	-1.7	53,655	0.00%
2023/12/08	5.4	48.67	5	48.73	48.55	0.4	53,900	0.00%
2023/12/07	19.3	48.43	7	48.73	48.45	12.3	53,944	0.02%
2023/12/06	105	49.00	1	48.95	48.90	104	53,771	0.19%	大買/鉅額交易
2023/12/05	13	49.28	0	0.00	49.20	13	53,612	0.02%
2023/12/04	1	49.95	7	50.04	50.20	-6	53,277	-0.01%
2023/12/01	1	49.45	4	49.45	49.70	-3	53,189	-0.01%
2023/11/30	14	48.90	10	49.58	48.90	4	52,849	0.01%
2023/11/29	4	49.29	4	49.70	49.20	0	51,770	0.00%
2023/11/28	18	49.28	2	49.43	49.05	16	51,238	0.03%
2023/11/27	20	49.81	3	50.40	49.50	17	50,966	0.03%
2023/11/24	43	50.57	37	50.86	50.30	6	50,546	0.01%
2023/11/22	3.5	49.73	8	49.91	50.00	-4.5	50,133	-0.01%
2023/11/21	8	50.19	6.5	49.98	50.30	1.5	49,710	0.00%
2023/11/20	71	50.27	47	50.03	50.30	24	49,228	0.05%
2023/11/17	22	49.73	234	49.49	49.75	-212	48,277	-0.44%	大賣/鉅額交易
2023/11/16	2	48.75	6	48.72	48.80	-4	46,914	-0.01%
2023/11/15	1	48.75	36	49.19	49.10	-35	46,783	-0.07%
2023/11/14	22	48.38	10	48.73	48.55	12	46,177	0.03%
2023/11/13	5	49.03	39	49.27	48.95	-34	46,405	-0.07%
2023/11/10	206	48.50	1	48.50	48.55	205	46,824	0.44%	大買/鉅額交易
2023/11/09	9	48.26	9.2	48.66	48.60	-0.2	46,765	0.00%
2023/11/08	20.4	48.70	5	48.77	48.50	15.4	46,739	0.03%
2023/11/07	4	48.94	6	49.09	49.40	-2	46,051	0.00%
2023/11/06	28.5	49.59	26.5	49.72	49.40	2	46,152	0.00%
2023/11/03	2	48.83	27	49.02	49.40	-25	45,578	-0.05%
2023/11/02	12.5	47.83	291	48.21	48.25	-278.5	45,131	-0.62%	大賣/鉅額交易
2023/11/01	2	46.75	9	47.04	47.00	-7	44,734	-0.02%
2023/10/31	2	46.25	20	46.32	46.20	-18	44,740	-0.04%
2023/10/30	99.6	46.31	1	46.75	46.40	98.6	44,581	0.22%
2023/10/27	22.2	46.72	5	46.62	46.60	17.2	44,409	0.04%
2023/10/26	31.1	46.93	6	46.90	46.80	25.1	44,583	0.06%
2023/10/25	7.5	48.59	11.1	48.83	49.05	-3.6	43,762	-0.01%
2023/10/24	220.4	47.82	11	48.23	48.30	209.4	43,877	0.48%	大買/鉅額交易
2023/10/23	19	48.76	12	48.67	48.60	7	43,335	0.02%
2023/10/20	51.3	49.14	132	49.57	48.70	-80.7	43,167	-0.19%	大賣/
2023/10/19	9.4	48.95	38	49.12	49.30	-28.6	42,417	-0.07%
2023/10/18	28	48.77	173.1	48.74	48.45	-145.1	42,333	-0.34%	大賣/鉅額交易
2023/10/17	4	48.03	71.4	48.17	48.20	-67.4	41,632	-0.16%
2023/10/16	17	47.27	89	47.33	47.15	-72	40,684	-0.18%
2023/10/13	11	46.91	3	46.98	47.00	8	40,088	0.02%
2023/10/12	6	46.52	30	46.89	47.00	-24	40,182	-0.06%
2023/10/11	0	0.00	33.7	46.49	46.90	-33.7	40,418	-0.08%
2023/10/06	6	45.30	2	45.30	45.20	4	39,960	0.01%
2023/10/05	2	45.23	6	44.99	45.15	-4	40,703	-0.01%
2023/10/04	73	44.12	1	44.10	44.10	72	40,473	0.18%
2023/10/03	4	45.31	1	45.70	45.25	3	40,118	0.01%
2023/10/02	1	45.50	3	45.72	45.75	-2	40,401	0.00%
2023/09/28	4	44.90	12	45.06	45.20	-8	40,655	-0.02%
2023/09/27	12	44.27	2	44.30	44.40	10	40,657	0.02%
2023/09/26	16	45.02	5	44.99	44.75	11	40,522	0.03%
2023/09/25	6	45.75	3	45.88	45.65	3	40,565	0.01%
2023/09/22	14	45.20	1	45.15	45.35	13	40,713	0.03%
2023/09/21	0	0.00	10	45.64	45.65	-10	41,037	-0.02%
2023/09/20	2	45.90	2.6	45.92	45.90	-0.6	41,077	0.00%
2023/09/19	2	46.30	1	46.20	46.20	1	42,706	0.00%
2023/09/18	11	46.64	9	46.62	46.50	2	43,828	0.00%
2023/09/15	23	47.17	5	47.36	47.60	18	44,489	0.04%
2023/09/14	4	47.35	33	47.35	47.35	-29	44,912	-0.06%
2023/09/13	13	47.06	73.6	47.13	47.10	-60.6	45,178	-0.13%
2023/09/12	5	46.46	7.2	46.50	46.80	-2.2	45,848	0.00%
2023/09/11	1	45.60	2	46.05	46.05	-1	46,517	0.00%
2023/09/08	11	45.58	4	45.70	45.70	7	46,937	0.01%
2023/09/07	11.1	46.06	6	45.74	45.75	5.1	47,520	0.01%
2023/09/06	9.5	46.58	17	46.74	46.70	-7.5	47,631	-0.02%
2023/09/05	4	46.00	34	46.43	46.55	-30	47,864	-0.06%
2023/09/04	3	45.85	1	46.15	46.00	2	47,972	0.00%
2023/09/01	1	45.80	2	45.90	45.95	-1	48,286	0.00%
2023/08/31	11	46.24	1	46.40	45.50	10	48,367	0.02%
2023/08/30	4	46.14	20	46.01	46.40	-16	47,763	-0.03%
2023/08/29	6	45.31	3	45.33	45.30	3	47,760	0.01%
2023/08/28	17	45.72	15	45.33	44.80	2	48,065	0.00%
2023/08/25	7	43.57	5	43.82	43.50	2	48,382	0.00%
2023/08/24	4	44.01	3	44.25	44.35	1	48,687	0.00%
2023/08/23	3	43.27	1.1	43.27	43.40	1.9	49,413	0.00%
2023/08/22	0	0.00	1	43.85	43.60	-1	50,899	0.00%
2023/08/21	9	43.71	1	43.50	43.65	8	51,292	0.02%
2023/08/18	7	43.95	5	43.91	43.80	2	51,363	0.00%
2023/08/17	42	42.77	2	43.05	43.60	40	51,423	0.08%
2023/08/16	32.4	44.12	9	44.10	43.75	23.4	51,756	0.05%
2023/08/15	1	45.30	0	0.00	45.45	1	51,372	0.00%
2023/08/14	16	44.92	25	44.99	45.00	-9	51,747	-0.02%
2023/08/11	3	45.43	2.2	45.50	45.35	0.8	51,960	0.00%
2023/08/10	18	45.22	0	0.00	45.15	18	52,309	0.03%
2023/08/09	4	45.45	2	45.55	45.60	2	52,419	0.00%
2023/08/08	7	45.85	0	0.00	45.55	7	52,596	0.01%
2023/08/07	16	46.44	2	46.50	46.40	14	52,111	0.03%
2023/08/04	5	46.33	2	46.50	46.50	3	52,100	0.01%
2023/08/02	6	47.08	52	46.71	46.65	-46	51,910	-0.09%
2023/07/31	7	46.84	8	46.91	47.00	-1	51,742	0.00%
2023/07/28	2.2	47.01	21	46.94	47.05	-18.8	51,299	-0.04%
2023/07/27	14	46.13	12	46.20	46.15	2	50,951	0.00%
2023/07/26	20	45.44	2	45.78	45.10	18	50,457	0.04%
2023/07/25	16	45.62	2	45.65	45.65	14	50,792	0.03%
2023/07/24	29	45.08	33	45.29	45.05	-4	51,237	-0.01%
2023/07/21	32	44.92	99	45.16	45.20	-67	51,512	-0.13%
2023/07/20	57	46.26	14	46.07	46.10	43	50,891	0.08%
2023/07/19	190	47.76	11	47.85	47.50	179	50,217	0.36%	大買/鉅額交易
2023/07/18	13	48.39	3.3	48.43	48.20	9.7	50,068	0.02%
2023/07/17	2	48.10	10	48.31	48.45	-8	50,269	-0.02%
2023/07/14	5	48.35	3	48.40	48.25	2	50,198	0.00%
2023/07/13	17.2	47.68	2	47.65	47.50	15.2	49,948	0.03%
2023/07/12	43	47.76	17	47.70	47.75	26	49,589	0.05%
2023/07/11	1	48.25	37.5	48.30	48.50	-36.5	49,285	-0.07%
2023/07/10	19	48.07	52	48.18	48.10	-33	49,409	-0.07%
2023/07/07	107	48.31	5	48.38	48.35	102	49,440	0.21%	大買/鉅額交易
2023/07/06	3	48.37	15	48.35	48.15	-12	49,485	-0.02%
2023/07/05	20	48.47	5	48.76	48.35	15	49,102	0.03%
2023/07/04	2	48.53	8	48.63	48.80	-6	48,930	-0.01%
2023/07/03	11	48.55	3	48.47	48.25	8	48,882	0.02%
2023/06/30	13	48.44	0	0.00	48.50	13	48,650	0.03%
2023/06/29	9.3	48.65	31	48.55	48.50	-21.7	48,579	-0.04%
2023/06/28	23	49.26	0	0.00	49.10	23	48,786	0.05%
2023/06/27	188	49.28	2	49.25	49.05	186	49,055	0.38%	大買/鉅額交易
2023/06/26	9	53.34	13	53.37	53.30	-4	47,546	-0.01%
2023/06/21	13	53.39	5.1	53.50	53.90	7.9	46,775	0.02%
2023/06/20	6	53.70	3	53.80	53.70	3	46,307	0.01%
2023/06/19	15	53.87	4	54.10	53.80	11	46,071	0.02%
2023/06/16	28	53.78	1	54.50	54.50	27	46,110	0.06%
2023/06/15	13	54.38	29	54.22	54.50	-16	45,776	-0.03%
2023/06/14	4	53.35	194	53.49	53.50	-190	46,053	-0.41%	大賣/鉅額交易
2023/06/13	11	53.02	41.2	53.14	53.20	-30.2	45,842	-0.07%
2023/06/12	11	52.37	100.9	52.40	52.60	-89.9	45,704	-0.20%
2023/06/09	1	51.80	14	52.06	52.30	-13	46,070	-0.03%
2023/06/08	1	51.50	20	51.52	51.50	-19	46,038	-0.04%
2023/06/07	22	51.48	29	51.40	51.30	-7	46,155	-0.02%
2023/06/06	6	50.50	3	50.70	50.50	3	47,160	0.01%
2023/06/05	15	50.93	0	0.00	50.90	15	47,397	0.03%
2023/06/02	7	50.87	10	51.19	51.40	-3	47,651	-0.01%
2023/06/01	20	50.50	1	50.60	50.80	19	47,768	0.04%
2023/05/31	2	51.60	3	51.47	51.80	-1	47,455	0.00%
2023/05/30	25	51.52	35	51.58	51.60	-10	46,410	-0.02%
2023/05/29	71.2	51.47	46	51.28	51.20	25.2	47,045	0.05%
2023/05/26	29	49.84	29.2	50.14	50.40	-0.2	46,757	0.00%
2023/05/25	11	48.80	0	0.00	48.90	11	45,807	0.02%
2023/05/24	60	48.92	1	48.90	49.15	59	45,945	0.13%
2023/05/23	12.1	48.93	0	0.00	48.90	12.1	45,974	0.03%
2023/05/22	57	48.78	0	0.00	48.90	57	46,090	0.12%
2023/05/19	7	49.93	0	0.00	50.00	7	45,463	0.02%
2023/05/18	4	50.01	3	49.90	50.20	1	45,500	0.00%
2023/05/17	2	48.95	4	49.00	49.25	-2	45,719	0.00%
2023/05/16	4	48.65	13	48.83	48.80	-9	45,591	-0.02%
2023/05/15	23.2	48.05	0.1	48.20	48.10	23.2	45,954	0.05%
2023/05/12	5	49.49	2	49.20	48.70	3	46,241	0.01%
2023/05/11	5	49.49	2	49.20	49.20	3	46,538	0.01%
2023/05/10	8.2	49.37	4	49.44	49.45	4.2	47,649	0.01%
2023/05/09	18	49.91	2	49.90	49.95	16	48,103	0.03%
2023/05/08	4	50.00	1	50.30	50.00	3	48,795	0.01%
2023/05/05	7	49.54	1	49.50	49.60	6	49,380	0.01%
2023/05/04	2	49.55	0	0.00	49.65	2	50,924	0.00%
2023/05/03	0	0.00	7	49.86	49.95	-7	52,390	-0.01%
2023/05/02	3	49.52	3	49.82	49.85	0	54,196	0.00%
2023/04/28	8	49.24	10	49.69	49.10	-2	58,002	0.00%
2023/04/27	7	48.83	4	48.80	48.85	3	59,081	0.01%
2023/04/26	13	48.29	2	48.38	48.40	11	59,163	0.02%
2023/04/25	10	48.92	5.1	49.68	48.50	4.9	59,177	0.01%
2023/04/24	4.2	49.62	2	49.80	49.60	2.2	59,153	0.00%
2023/04/21	12.3	50.62	4	51.08	50.10	8.3	59,515	0.01%
2023/04/20	10.3	50.77	4	50.70	50.70	6.3	60,371	0.01%
2023/04/19	6	51.53	1	51.40	51.20	5	61,721	0.01%
2023/04/18	5	52.30	5	52.22	52.10	0	61,911	0.00%
2023/04/17	0	0.00	1	51.80	52.00	-1	61,725	0.00%
2023/04/14	0	0.00	1	51.50	51.30	-1	61,602	0.00%
2023/04/13	7	51.53	2	52.05	51.60	5	61,446	0.01%
2023/04/12	1	52.10	4.1	52.08	52.10	-3.1	61,319	-0.01%
2023/04/11	9	51.50	2	51.65	51.60	7	61,273	0.01%
2023/04/10	2.1	52.11	1	52.10	52.10	1.1	61,424	0.00%
2023/04/07	1	52.40	3	52.43	52.40	-2	61,520	0.00%
2023/04/06	3	52.63	10	52.80	52.80	-7	61,606	-0.01%
2023/03/31	0	0.00	6	52.75	52.90	-6	61,721	-0.01%
2023/03/30	0	0.00	4	52.20	52.10	-4	61,947	-0.01%
2023/03/29	8	51.44	8	51.58	51.50	0	62,236	0.00%
2023/03/28	5.1	52.26	0	0.00	52.20	5.1	62,542	0.01%
2023/03/27	2	52.35	21	53.00	53.00	-19	63,106	-0.03%
2023/03/24	3	52.90	10	52.81	53.10	-7	64,133	-0.01%
2023/03/23	1.1	52.91	8	53.08	53.30	-7	64,055	-0.01%
2023/03/22	0	0.00	6	53.30	53.50	-6	63,972	-0.01%
2023/03/21	89	52.72	1	52.70	52.80	88	64,010	0.14%
2023/03/20	1	52.80	1.1	53.17	53.20	-0.1	63,684	0.00%
2023/03/17	4	52.68	21	53.06	53.20	-17	63,549	-0.03%
2023/03/16	1	51.40	7	51.64	52.00	-6	63,275	-0.01%
2023/03/15	0	0.00	44	52.06	51.70	-44	63,887	-0.07%
2023/03/14	21.2	51.04	2	51.55	50.70	19.2	63,660	0.03%
2023/03/13	7.1	51.95	23	51.96	52.50	-15.9	63,199	-0.03%
2023/03/10	7.8	51.95	15	51.76	52.00	-7.3	63,256	-0.01%
2023/03/09	4	52.55	21.7	52.89	52.50	-17.7	63,730	-0.03%
2023/03/08	3	51.87	9.3	51.82	52.10	-6.3	63,064	-0.01%
2023/03/07	4	51.33	2	51.70	51.60	2	63,213	0.00%
2023/03/06	5	51.94	44	51.95	51.90	-39	63,796	-0.06%
2023/03/03	10	51.44	8	51.48	51.30	2	63,470	0.00%
2023/03/02	11	50.79	8.2	50.70	50.70	2.9	63,498	0.00%
2023/03/01	6	49.50	28	51.08	51.30	-22	63,593	-0.03%
2023/02/24	4	50.28	15	50.68	49.95	-11	63,125	-0.02%
2023/02/23	7	50.03	24	50.20	50.20	-17	62,749	-0.03%
2023/02/22	21	49.52	2	49.65	49.55	19	62,829	0.03%
2023/02/21	0	0.00	5.7	50.55	50.60	-5.7	63,543	-0.01%
2023/02/20	9	49.99	13	50.52	50.50	-4	65,229	-0.01%
2023/02/17	2	49.75	22	49.98	50.00	-20	67,684	-0.03%
2023/02/16	2	50.20	4.1	50.30	50.10	-2.1	69,167	0.00%
2023/02/15	3	49.93	32.7	50.36	49.90	-29.7	71,420	-0.04%
2023/02/14	4	50.38	16	50.31	50.40	-12	71,578	-0.02%
2023/02/13	16	49.64	9	49.57	49.75	7	72,621	0.01%
2023/02/10	5	50.42	11	50.82	50.80	-6	72,705	-0.01%
2023/02/09	15	50.24	11	50.49	50.50	4	72,930	0.01%
2023/02/08	10.7	50.33	35	50.43	50.50	-24.3	72,529	-0.03%
2023/02/07	5	49.07	251	48.95	49.15	-246	71,599	-0.34%	大賣/鉅額交易
2023/02/06	2	49.40	9.4	49.48	49.05	-7.4	71,350	-0.01%
2023/02/03	11	50.02	6	50.08	50.10	5	70,869	0.01%
2023/02/02	3	50.20	27.5	50.27	50.40	-24.5	70,674	-0.03%
2023/02/01	6	49.34	7	49.46	49.25	-1	69,674	0.00%
2023/01/31	2	48.38	28	48.81	48.80	-26	69,277	-0.04%
2023/01/30	3	48.05	61.3	48.17	48.80	-58.3	68,718	-0.08%
2023/01/17	3.7	45.79	34	45.68	45.95	-30.3	65,912	-0.05%
2023/01/16	4.2	45.04	7	45.11	44.90	-2.8	65,567	0.00%
2023/01/13	16	45.64	24	45.42	45.40	-8	65,969	-0.01%
2023/01/12	3	45.22	8	45.06	45.15	-5	66,748	-0.01%
2023/01/11	4.1	45.32	178	45.34	45.15	-173.9	66,958	-0.26%	大賣/鉅額交易
2023/01/10	17	44.68	115	44.76	45.00	-98	66,886	-0.15%	大賣/
2023/01/09	63	44.08	106	43.96	44.50	-43	66,611	-0.06%	大賣/
2023/01/06	8	41.91	108.4	41.70	42.40	-100.4	66,566	-0.15%	大賣/
2023/01/05	7	41.47	2	41.45	41.25	5	66,827	0.01%
2023/01/04	3	41.12	2	41.25	41.05	1	67,740	0.00%
2023/01/03	15	40.58	6	40.75	41.40	9	68,970	0.01%
2022/12/30	5	41.08	4	41.09	40.70	1	69,173	0.00%
2022/12/29	5	40.50	5	40.46	40.75	0	69,611	0.00%
2022/12/28	29	40.91	4	40.84	40.80	25	70,633	0.04%
2022/12/27	6	42.11	3	42.37	41.85	3	71,055	0.00%
2022/12/26	2	41.93	10	42.00	41.90	-8	71,628	-0.01%
2022/12/23	8	41.89	0	0.00	41.95	8	72,605	0.01%
2022/12/22	8.1	42.81	10	42.95	42.85	-1.9	72,816	0.00%
2022/12/21	40	42.22	5	42.06	42.00	35	73,160	0.05%
2022/12/20	16.2	42.14	4	42.45	41.85	12.2	72,984	0.02%
2022/12/19	14	43.19	4	43.35	42.95	10	72,774	0.01%
2022/12/16	3	43.07	29	43.32	44.30	-26	72,147	-0.04%
2022/12/15	2	44.03	4	44.15	44.25	-2	71,487	0.00%
2022/12/14	14	44.20	9	44.13	44.45	5	71,689	0.01%
2022/12/13	8	44.03	14	43.93	43.80	-6	71,500	-0.01%
2022/12/12	3	43.38	3	43.45	43.50	0	71,117	0.00%
2022/12/09	89	43.24	15	43.52	43.50	74	71,659	0.10%
2022/12/08	14.5	42.72	2	43.05	42.50	12.5	71,457	0.02%
2022/12/07	15	43.86	3.1	44.44	43.65	11.9	71,083	0.02%
2022/12/06	14	44.98	8	45.07	44.50	6	70,474	0.01%
2022/12/05	5.1	45.64	7	45.66	45.40	-2	70,948	0.00%
2022/12/02	5	45.34	4.1	45.11	45.50	0.9	71,065	0.00%
2022/12/01	122	45.85	4	45.79	45.60	118	71,111	0.17%	大買/鉅額交易
2022/11/30	5.2	44.55	11	44.74	45.80	-5.9	70,516	-0.01%
2022/11/29	34	44.00	30	44.48	44.65	4	70,966	0.01%
2022/11/28	14	44.54	15	44.74	44.40	-1	70,825	0.00%
2022/11/25	12	45.82	5.6	45.92	45.80	6.4	70,190	0.01%
2022/11/24	17	46.01	0	0.00	46.20	17	70,411	0.02%
2022/11/23	9.1	46.29	9	46.38	46.10	0.1	70,364	0.00%
2022/11/22	5	45.94	5	45.97	46.10	0	70,899	0.00%
2022/11/21	15	45.74	20	45.71	45.65	-5	70,507	-0.01%
2022/11/18	6.1	46.01	25.1	45.99	45.60	-19	70,432	-0.03%
2022/11/17	10	44.86	29	44.65	45.60	-19	69,792	-0.03%
2022/11/16	79	45.37	73	45.55	45.25	6	69,233	0.01%
2022/11/15	7	45.93	70.6	46.18	46.60	-63.6	67,956	-0.09%
2022/11/14	4	44.73	30	44.68	44.90	-26	65,288	-0.04%
2022/11/11	19	44.83	68	44.24	44.00	-49	63,764	-0.08%
2022/11/10	4	41.10	12	41.30	41.65	-8	61,345	-0.01%
2022/11/09	7	41.16	35	41.03	41.45	-28	61,188	-0.05%
2022/11/08	6	40.08	39	40.29	40.15	-33	60,949	-0.05%
2022/11/07	31	39.96	70	39.99	40.05	-39	61,076	-0.06%
2022/11/04	9	38.84	0	0.00	38.90	9	61,185	0.01%
2022/11/03	6	38.93	3	38.97	39.00	3	61,675	0.00%
2022/11/02	27	39.43	7.2	39.41	39.35	19.8	62,032	0.03%
2022/11/01	0	0.00	17	39.23	39.05	-17	62,539	-0.03%
2022/10/31	0	0.00	41	39.19	39.10	-41	64,566	-0.06%
2022/10/28	22	38.41	0	0.00	38.30	22	64,934	0.03%
2022/10/27	14	38.30	31	38.80	39.25	-17	64,783	-0.03%
2022/10/26	154	38.42	72	38.63	38.10	82	64,467	0.13%	大買/
2022/10/25	9	39.69	78	39.88	39.45	-69	63,463	-0.11%
2022/10/24	85	39.52	91	39.93	39.40	-6	63,758	-0.01%
2022/10/21	27	39.32	53	39.49	39.05	-26	64,517	-0.04%
2022/10/20	20.6	39.25	43	38.73	39.50	-22.4	64,802	-0.03%
2022/10/19	1	38.20	78	38.42	38.20	-77	65,570	-0.12%
2022/10/18	66.5	38.28	8	38.41	38.25	58.5	66,109	0.09%
2022/10/17	13	37.50	3	37.68	37.75	10	66,884	0.01%
2022/10/14	11	38.47	128	38.41	38.70	-117	67,924	-0.17%	大賣/鉅額交易
2022/10/13	12	36.73	12	36.71	36.40	0	67,231	0.00%
2022/10/12	7	35.56	10	36.10	36.70	-3	66,889	0.00%
2022/10/11	134	35.57	10	35.45	35.40	124	67,061	0.18%	大買/鉅額交易
2022/10/07	23	38.22	1	38.05	38.05	22	66,992	0.03%
2022/10/06	9	38.68	8	38.86	38.95	1	67,981	0.00%
2022/10/05	19	38.71	51	38.69	38.30	-32	68,905	-0.05%
2022/10/04	9	37.33	20	37.27	37.70	-11	69,360	-0.02%
2022/10/03	4	35.34	1	35.80	35.35	3	69,391	0.00%
2022/09/30	7	35.55	120	35.53	35.75	-113	70,286	-0.16%	大賣/鉅額交易
2022/09/29	15	36.75	2	36.65	36.55	13	71,755	0.02%
2022/09/28	28.2	37.00	3	37.47	36.20	25.2	72,673	0.03%
2022/09/27	31	37.11	6	37.17	37.30	25	72,864	0.03%
2022/09/26	38	37.20	32.2	37.04	36.85	5.8	73,987	0.01%
2022/09/23	53	38.47	1	38.75	38.30	52	75,116	0.07%
2022/09/22	37	38.82	26	38.85	38.75	11	76,345	0.01%
2022/09/21	58.1	39.52	4	39.59	39.60	54.1	76,558	0.07%
2022/09/20	6	39.99	2	40.08	40.15	4	76,660	0.01%
2022/09/19	6	39.83	2	39.90	39.95	4	77,520	0.01%
2022/09/16	22	40.13	1	40.10	39.95	21	78,625	0.03%
2022/09/15	12	40.22	10	40.55	40.40	2	81,067	0.00%
2022/09/14	7	39.89	3	39.87	40.15	4	83,675	0.00%
2022/09/13	0	0.00	5	40.66	40.75	-5	84,943	-0.01%
2022/09/12	11	40.42	18.2	40.64	40.15	-7.2	86,336	-0.01%
2022/09/08	5.5	39.30	0	0.00	39.30	5.5	87,719	0.01%
2022/09/07	17	39.42	3	39.30	39.20	14	88,067	0.02%
2022/09/06	1	40.00	5	40.09	39.95	-4	88,113	0.00%
2022/09/05	66	39.71	37	39.43	39.80	29	88,579	0.03%
2022/09/02	260	40.55	2	40.70	40.50	258	88,449	0.29%	大買/鉅額交易
2022/09/01	10	40.37	1	40.45	40.45	9	88,335	0.01%
2022/08/31	6	40.40	6	40.76	41.10	0	88,321	0.00%
2022/08/30	34	39.99	2	40.68	40.40	32	88,719	0.04%
2022/08/29	14	39.68	11	39.85	39.95	3	89,126	0.00%
2022/08/26	5	41.65	7	41.91	41.30	-2	89,332	0.00%
2022/08/25	5	41.20	11	41.45	41.40	-6	89,453	-0.01%
2022/08/24	6	41.05	0	0.00	40.90	6	89,728	0.01%
2022/08/23	17.5	40.96	1	40.85	40.80	16.5	90,635	0.02%
2022/08/22	16	42.02	3	41.95	41.85	13	90,560	0.01%
2022/08/19	4.5	42.80	5	42.91	43.00	-0.5	90,409	0.00%
2022/08/18	5	42.31	0	0.00	42.50	5	90,486	0.01%
2022/08/17	5	42.95	1	43.00	42.85	4	90,822	0.00%
2022/08/16	66	43.21	5	43.08	43.05	61	91,227	0.07%
2022/08/15	8	43.23	28	43.31	43.50	-20	91,178	-0.02%
2022/08/12	2	42.20	69	42.23	42.35	-67	90,654	-0.07%
2022/08/11	103	41.70	169	41.68	41.70	-66	90,916	-0.07%	大買/大賣/
2022/08/10	33.6	40.34	20	40.35	40.30	13.6	91,136	0.01%
2022/08/09	8	40.52	7	40.98	41.05	1	91,634	0.00%
2022/08/08	49	41.16	4	41.50	41.05	45	92,554	0.05%
2022/08/05	20.1	41.20	58	41.68	42.15	-37.9	92,613	-0.04%
2022/08/04	7	39.91	50	39.91	40.00	-43	91,184	-0.05%
2022/08/03	16	39.08	28	39.05	39.30	-12	91,270	-0.01%
2022/08/02	57.5	39.07	36	39.18	39.10	21.5	91,943	0.02%
2022/08/01	8	39.92	7	40.14	40.30	1	91,812	0.00%
2022/07/29	4	39.93	30	39.93	40.15	-26	92,473	-0.03%
2022/07/28	50	39.65	123	39.72	38.80	-73	92,385	-0.08%	大賣/
2022/07/27	6	38.66	33	39.19	39.45	-27	90,963	-0.03%
2022/07/26	188.5	38.81	3	39.23	38.60	185.5	90,552	0.20%	大買/鉅額交易
2022/07/25	136	40.67	2.5	40.65	40.50	133.5	90,980	0.15%	大買/鉅額交易
2022/07/22	17	42.50	14	42.52	42.45	3	93,192	0.00%
2022/07/21	7.2	41.78	54.5	42.10	42.80	-47.4	93,101	-0.05%
2022/07/20	7	40.71	33	40.83	40.75	-26	91,669	-0.03%
2022/07/19	18.3	39.88	4	39.91	39.90	14.3	92,241	0.02%
2022/07/18	3	39.80	22	39.90	40.00	-19	92,149	-0.02%
2022/07/15	7	39.14	22	39.21	38.95	-15	91,532	-0.02%
2022/07/14	13	38.08	10	38.47	38.80	3	91,037	0.00%
2022/07/13	28.1	38.04	24	38.77	38.05	4.1	90,434	0.00%
2022/07/12	39	37.30	24	36.92	36.75	15	89,725	0.02%
2022/07/11	13	38.89	2	39.20	38.60	11	89,168	0.01%
2022/07/08	17.1	39.96	17	40.22	39.70	0.1	88,916	0.00%
2022/07/07	52	38.64	24	38.69	39.85	28	88,585	0.03%
2022/07/06	26.1	37.68	3	38.45	37.15	23.1	88,243	0.03%
2022/07/05	20	38.71	2	39.00	38.90	18	89,430	0.02%
2022/07/04	9	38.07	59	38.00	38.15	-50	89,550	-0.06%
2022/07/01	8	38.79	21	39.36	38.05	-13	89,547	-0.01%
2022/06/30	24.1	39.56	10	39.69	39.15	14.1	89,460	0.02%
2022/06/29	63.1	41.03	21	40.95	40.90	42.1	88,865	0.05%
2022/06/28	17	42.20	3	42.33	41.85	14	88,530	0.02%
2022/06/27	6	42.83	12	43.02	42.90	-6	88,711	-0.01%
2022/06/24	17.2	42.15	15	42.19	41.60	2.2	87,878	0.00%
2022/06/23	99	42.26	20	43.30	42.00	79	86,915	0.09%
2022/06/22	135	45.44	40	44.57	44.10	95	84,205	0.11%	大買/
2022/06/21	46	48.26	27	48.65	49.30	19	81,708	0.02%
2022/06/20	62	48.28	49	48.18	48.05	13	80,592	0.02%
2022/06/17	83	47.59	38	47.76	47.65	45	79,352	0.06%
2022/06/16	10	49.57	22	49.88	49.10	-12	77,670	-0.02%
2022/06/15	3	49.95	14	50.11	49.65	-11	77,684	-0.01%
2022/06/14	25	49.38	7	49.51	49.60	18	78,463	0.02%
2022/06/13	60.1	50.05	40	49.97	50.00	20.1	78,730	0.03%
2022/06/10	21	51.45	8	51.33	51.20	13	79,342	0.02%
2022/06/09	11	51.90	0	0.00	51.80	11	79,621	0.01%
2022/06/08	9	52.51	23	52.39	52.40	-14	79,745	-0.02%
2022/06/07	8	51.48	4	51.73	51.70	4	80,178	0.00%
2022/06/06	1	51.20	31	51.48	52.00	-30	80,800	-0.04%
2022/06/02	1.1	50.72	28	50.70	50.70	-26.9	82,277	-0.03%
2022/06/01	3.3	51.24	5	51.00	51.20	-1.7	83,240	0.00%
2022/05/31	5.2	51.13	23	51.22	51.40	-17.8	83,107	-0.02%
2022/05/30	14	50.81	8	50.85	51.00	6	82,373	0.01%
2022/05/27	8	50.08	16	50.04	50.20	-8	82,395	-0.01%
2022/05/26	0	0.00	11	49.78	49.40	-11	83,611	-0.01%
2022/05/25	9	48.90	9	48.96	49.35	0	84,752	0.00%
2022/05/24	25.2	49.55	7	49.40	49.00	18.2	85,590	0.02%
2022/05/23	2	51.05	23	50.85	50.30	-21	85,351	-0.02%
2022/05/20	23	50.88	26	50.80	50.70	-3	86,363	0.00%
2022/05/19	37	50.01	27	49.84	50.80	10	86,734	0.01%
2022/05/18	19.1	51.01	38	51.04	50.90	-18.9	86,647	-0.02%
2022/05/17	14	49.93	31	50.21	50.10	-17	86,184	-0.02%
2022/05/16	10	49.76	33	49.77	49.45	-23	86,198	-0.03%
2022/05/13	4	48.84	9	48.78	48.85	-5	85,992	-0.01%
2022/05/12	5	47.98	4	48.25	47.80	1	87,419	0.00%
2022/05/11	26	48.79	18	48.79	48.65	8	87,657	0.01%
2022/05/10	4	48.61	7	48.57	48.90	-3	88,248	0.00%
2022/05/09	13.1	48.30	24	48.31	47.90	-11	88,567	-0.01%
2022/05/06	8	48.17	5	48.07	48.55	3	89,932	0.00%
2022/05/05	5	49.29	24.2	49.23	49.10	-19.2	93,602	-0.02%
2022/05/04	6	47.77	4	47.51	48.30	2	98,533	0.00%
2022/05/03	10.2	47.90	14	48.01	47.25	-3.8	99,622	0.00%
2022/04/29	45.1	48.65	47.5	48.55	47.80	-2.5	99,961	0.00%
2022/04/28	32	46.99	54.2	47.42	48.50	-22.2	98,239	-0.02%
2022/04/27	50.1	43.88	14	43.97	44.40	36.1	95,338	0.04%
2022/04/26	6	45.83	16	45.80	45.75	-10	94,848	-0.01%
2022/04/25	31.5	45.78	2	45.78	45.50	29.5	95,604	0.03%
2022/04/22	5	47.39	2	47.35	47.65	3	96,363	0.00%
2022/04/21	8.2	48.00	19	48.11	48.05	-10.8	97,160	-0.01%
2022/04/20	12	47.44	14	47.33	47.65	-2	98,134	0.00%
2022/04/19	1.4	46.83	7	47.01	46.65	-5.6	98,307	-0.01%
2022/04/18	20.1	46.42	3	46.38	46.20	17.1	97,878	0.02%
2022/04/15	54.2	47.16	35	47.23	47.05	19.2	98,290	0.02%
2022/04/14	8.1	48.58	18	48.21	48.25	-9.9	98,468	-0.01%
2022/04/13	97	48.22	50	48.25	48.50	47	98,752	0.05%
2022/04/12	62.1	47.55	29	47.40	47.30	33.1	98,609	0.03%
2022/04/11	74.7	48.64	36	48.31	48.20	38.7	98,012	0.04%
2022/04/08	26.1	50.07	3	50.07	50.00	23.1	97,134	0.02%
2022/04/07	27.5	50.16	11	50.27	50.00	16.5	96,408	0.02%
2022/04/06	43	51.11	15	51.03	51.10	28	95,398	0.03%
2022/04/01	15	52.66	9	52.64	52.90	6	94,556	0.01%
2022/03/31	31.3	53.97	21.3	54.00	54.00	10	93,922	0.01%
2022/03/30	37	54.20	13	54.30	54.50	24	94,372	0.03%
2022/03/29	6	53.48	13	53.68	53.70	-7	94,424	-0.01%
2022/03/28	6.2	53.49	5	53.34	53.60	1.2	95,144	0.00%
2022/03/25	12.2	53.33	16	53.42	53.30	-3.9	95,747	0.00%
2022/03/24	27.2	53.13	3	53.03	53.20	24.2	96,111	0.03%
2022/03/23	28.1	53.89	27	53.85	53.80	1.1	96,730	0.00%
2022/03/22	6	53.20	4	53.30	53.50	2	97,970	0.00%
2022/03/21	4	53.25	14	53.44	53.50	-10	98,729	-0.01%
2022/03/18	26	52.78	3	52.83	52.80	23	99,612	0.02%
2022/03/17	17	52.45	42	52.48	52.60	-25	100,265	-0.02%
2022/03/16	16	50.35	13	50.31	50.80	3	100,993	0.00%
2022/03/15	65.3	50.77	3.1	50.71	50.40	62.2	104,354	0.06%
2022/03/14	8.1	52.25	2	52.55	52.50	6.1	104,810	0.01%
2022/03/11	9	52.46	15.5	52.86	52.50	-6.5	106,404	-0.01%
2022/03/10	17.1	53.33	20.5	53.29	52.80	-3.4	107,873	0.00%
2022/03/09	28.5	51.10	18	51.33	51.80	10.5	109,326	0.01%
2022/03/08	62.2	50.06	18	49.83	49.70	44.2	112,854	0.04%
2022/03/07	61.1	51.72	6	51.90	51.60	55.1	114,389	0.05%
2022/03/04	21	53.41	9	53.40	53.40	12	117,232	0.01%
2022/03/03	15	54.19	14	54.14	54.20	1	118,331	0.00%
2022/03/02	17.7	53.28	4	53.53	53.60	13.7	120,587	0.01%
2022/03/01	14	53.71	52	53.85	54.10	-38	120,752	-0.03%
2022/02/25	18.3	52.69	31	52.50	52.10	-12.8	120,352	-0.01%
2022/02/24	23.1	52.48	74.2	52.60	51.80	-51.1	120,837	-0.04%
2022/02/23	21	53.20	7.2	53.33	53.60	13.8	121,597	0.01%
2022/02/22	60.3	52.87	33	53.17	52.80	27.3	126,806	0.02%
2022/02/21	19.5	53.57	7	53.73	53.80	12.5	126,322	0.01%
2022/02/18	71	53.70	9	53.77	53.70	62	126,895	0.05%
2022/02/17	11	54.47	34.3	54.72	54.40	-23.3	126,777	-0.02%
2022/02/16	21	54.33	18	54.51	54.10	3	126,890	0.00%
2022/02/15	6.5	53.59	12.4	53.85	53.50	-5.9	127,190	0.00%
2022/02/14	65.4	53.47	47	53.30	53.00	18.4	127,322	0.01%
2022/02/11	79.1	55.59	12.3	55.69	55.40	66.8	126,776	0.05%
2022/02/10	38.2	55.86	43	56.46	55.80	-4.8	129,190	0.00%
2022/02/09	70.1	56.09	10	56.13	56.00	60.1	130,748	0.05%
2022/02/08	60.6	55.38	8	55.33	55.40	52.6	132,126	0.04%
2022/02/07	53.3	54.71	75	55.13	54.50	-21.7	130,968	-0.02%
2022/01/26	147.3	57.57	22	57.65	57.30	125.3	127,475	0.10%	大買/鉅額交易
2022/01/25	12	61.73	228	61.59	61.50	-216	124,078	-0.17%	大賣/鉅額交易
2022/01/24	12	61.78	5.5	62.32	62.60	6.5	124,167	0.01%
2022/01/21	23	62.87	2	62.90	62.80	21	126,229	0.02%
2022/01/20	1.4	63.45	8.2	63.16	63.50	-6.8	129,388	-0.01%
2022/01/19	25.1	62.97	57.5	63.13	62.80	-32.4	131,783	-0.02%
2022/01/18	65.6	64.18	73	63.98	63.80	-7.4	133,513	-0.01%
2022/01/17	37.3	63.90	74	64.08	64.30	-36.8	133,934	-0.03%
2022/01/14	138.5	62.63	27	62.50	62.70	111.5	133,076	0.08%	大買/鉅額交易
2022/01/13	142.3	62.92	46	62.88	63.30	96.3	133,727	0.07%	大買/
2022/01/12	47.1	62.01	4	61.98	61.90	43.1	134,300	0.03%
2022/01/11	49	62.11	4	62.23	62.10	45	134,797	0.03%
2022/01/10	50	62.06	9	62.01	62.10	41	136,056	0.03%
2022/01/07	57.1	62.99	7	62.61	62.60	50.1	138,016	0.04%
2022/01/06	64	62.45	65	62.41	62.70	-1	138,342	0.00%
2022/01/05	11	63.08	2	63.45	63.10	9	140,803	0.01%
2022/01/04	68.1	63.22	8	63.10	63.00	60.1	142,125	0.04%
2022/01/03	105.2	63.75	27	63.72	63.40	78.2	142,150	0.06%	大買/
2021/12/30	5	64.96	17.2	65.03	65.00	-12.2	142,670	-0.01%
2021/12/29	4.3	65.05	15	65.04	65.00	-10.7	144,067	-0.01%
2021/12/28	10.1	64.90	71	64.90	64.70	-60.9	146,351	-0.04%
2021/12/27	5.1	64.44	5	64.48	64.30	0.1	147,205	0.00%
2021/12/24	4.1	64.58	30.6	64.44	64.30	-26.5	148,817	-0.02%
2021/12/23	8	63.95	13.2	64.08	63.90	-5.2	149,574	0.00%
2021/12/22	9.2	63.71	8	63.73	63.70	1.2	152,017	0.00%
2021/12/21	42.2	62.94	24	63.01	62.90	18.2	151,982	0.01%
2021/12/20	16.2	62.20	3	62.30	62.20	13.2	152,255	0.01%
2021/12/17	18.1	62.41	6	62.38	62.30	12.1	153,319	0.01%
2021/12/16	17.1	63.48	15	63.75	63.00	2.1	153,838	0.00%
2021/12/15	71.1	62.83	15	62.87	62.70	56.1	154,296	0.04%
2021/12/14	39.7	62.35	43	62.10	62.40	-3.3	155,547	0.00%
2021/12/13	28.2	63.15	4	63.28	62.80	24.2	156,171	0.02%
2021/12/10	45.3	63.44	11	63.37	63.50	34.3	156,163	0.02%
2021/12/09	99.9	64.79	84	64.60	64.00	15.9	156,279	0.01%
2021/12/08	9.6	66.94	8.1	67.51	66.50	1.5	154,290	0.00%
2021/12/07	77	66.51	15	67.19	66.50	62	155,413	0.04%
2021/12/06	21.3	67.32	8	67.38	67.30	13.3	157,496	0.01%
2021/12/03	4.1	67.65	72	67.81	68.30	-67.9	161,427	-0.04%
2021/12/02	57.4	67.35	104.1	67.73	66.70	-46.6	163,851	-0.03%	大賣/
2021/12/01	35	65.65	134.1	65.73	67.00	-99.1	168,400	-0.06%	大賣/
2021/11/30	10.1	64.65	124	64.96	63.70	-113.9	174,492	-0.07%	大賣/鉅額交易
2021/11/29	23.1	62.13	247	61.70	62.40	-224	176,863	-0.13%	大賣/鉅額交易
2021/11/26	75	63.05	36	63.57	62.50	39	179,329	0.02%
2021/11/25	108	62.81	13	62.96	63.00	95	179,305	0.05%	大買/
2021/11/24	67	62.72	1	63.00	63.10	66	181,593	0.04%
2021/11/23	78.1	63.43	4	63.55	63.20	74.1	182,867	0.04%
2021/11/22	38	65.41	8.1	64.86	64.70	29.9	184,922	0.02%
2021/11/19	22.1	65.00	152.2	65.20	65.10	-130.1	186,137	-0.07%	大賣/鉅額交易
2021/11/18	21.5	63.12	12	63.27	63.10	9.5	182,947	0.01%
2021/11/17	35.1	63.25	72	63.20	63.60	-36.9	184,279	-0.02%
2021/11/16	11	63.27	15.3	63.44	63.00	-4.3	184,786	0.00%
2021/11/15	14	63.51	3	63.47	63.40	11	186,481	0.01%
2021/11/12	30.2	62.74	24	63.23	62.60	6.2	188,427	0.00%
2021/11/11	49.3	62.63	37	62.33	62.20	12.3	189,154	0.01%
2021/11/10	24.1	62.91	45	62.66	63.10	-20.9	189,715	-0.01%
2021/11/09	65.2	63.67	38	64.19	63.10	27.2	191,332	0.01%
2021/11/08	34.2	61.75	137	61.55	62.50	-102.9	190,271	-0.05%	大賣/鉅額交易
2021/11/05	58	60.01	68	59.93	60.40	-10	190,764	-0.01%
2021/11/04	36.4	58.91	9	59.00	58.60	27.4	192,895	0.01%
2021/11/03	50	59.20	24.1	59.51	59.20	25.9	195,092	0.01%
2021/11/02	49	59.60	82.6	59.47	59.00	-33.6	199,333	-0.02%
2021/11/01	55	57.90	32	57.88	57.60	23	204,102	0.01%
2021/10/29	108	58.36	24.8	58.39	58.00	83.2	207,060	0.04%	大買/
2021/10/28	59.4	60.35	33	60.25	59.80	26.4	207,601	0.01%
2021/10/27	29.5	60.91	30	61.09	61.90	-0.5	208,713	0.00%
2021/10/26	130	59.98	25	60.25	59.80	105	216,764	0.05%	大買/鉅額交易
2021/10/25	25	58.18	14	59.16	59.40	11	221,055	0.00%
2021/10/22	8	58.05	2	58.00	58.30	6	222,346	0.00%
2021/10/21	21.2	58.10	13	58.06	58.00	8.2	222,596	0.00%
2021/10/20	101	59.56	5	59.04	58.70	96	222,697	0.04%	大買/
2021/10/19	82	59.47	12	59.53	59.60	70	223,659	0.03%
2021/10/18	11	58.84	1.1	59.22	58.40	9.9	225,815	0.00%
2021/10/15	23	59.09	46.1	59.34	59.10	-23.1	227,165	-0.01%
2021/10/14	28	57.02	18	56.88	56.70	10	225,464	0.00%
2021/10/13	136.2	57.33	39	56.90	56.40	97.2	225,859	0.04%	大買/
2021/10/12	51	58.99	30	59.19	58.50	21	226,298	0.01%
2021/10/08	104	61.71	6	61.68	61.10	98	226,624	0.04%	大買/
2021/10/07	41	61.91	21	62.17	62.50	20	226,702	0.01%
2021/10/06	36	59.98	3	59.77	59.90	33	228,538	0.01%
2021/10/05	19	60.07	25	60.12	61.10	-6	228,826	0.00%
2021/10/04	44	61.09	29	61.10	60.80	15	227,513	0.01%
2021/10/01	64.6	63.01	43	63.10	62.60	21.6	226,925	0.01%
2021/09/30	19.5	63.61	12	63.88	64.00	7.5	226,314	0.00%
2021/09/29	72.1	63.32	22.2	63.52	63.00	49.9	226,711	0.02%
2021/09/28	15	65.45	13	65.42	65.30	2	227,442	0.00%
2021/09/27	22	66.49	10	66.57	66.30	12	227,193	0.01%
2021/09/24	42	66.57	23	66.82	67.00	19	227,197	0.01%
2021/09/23	23	65.51	6	65.47	65.20	17	226,613	0.01%
2021/09/22	8.2	64.35	15	63.80	64.60	-6.8	226,395	0.00%
2021/09/17	31	65.87	35	65.91	65.60	-4	224,836	0.00%
2021/09/16	19	66.48	23	66.54	66.20	-4	224,081	0.00%
2021/09/15	20.3	65.99	12	65.91	65.60	8.3	224,225	0.00%
2021/09/14	18.4	66.47	13	66.12	66.00	5.4	225,039	0.00%
2021/09/13	85.3	67.75	36	67.06	66.80	49.3	223,865	0.02%
2021/09/10	62	68.07	37	68.26	68.20	25	223,169	0.01%
2021/09/09	121.1	67.17	98	67.04	67.50	23.1	221,764	0.01%	大買/
2021/09/08	86.9	66.27	88	66.07	65.80	-1.2	218,820	0.00%
2021/09/07	50.2	68.37	42	68.34	68.20	8.2	215,053	0.00%
2021/09/06	131.5	70.28	125.2	70.26	69.90	6.3	212,662	0.00%	大買/大賣/
2021/09/03	100.1	68.33	121	67.83	70.00	-20.9	204,593	-0.01%	大賣/
2021/09/02	56.5	65.21	92	65.16	64.00	-35.5	195,999	-0.02%
2021/09/01	72	64.18	104	64.00	64.10	-32	192,509	-0.02%	大賣/
2021/08/31	28	62.23	89	62.10	63.10	-61	189,981	-0.03%
2021/08/30	49	62.51	58.1	62.51	62.80	-9.1	190,031	0.00%
2021/08/27	9	61.23	25	61.37	61.70	-16	190,944	-0.01%
2021/08/26	20	61.30	71.1	61.19	61.20	-51.1	194,441	-0.03%
2021/08/25	25	60.16	38.7	60.13	60.00	-13.7	192,041	-0.01%
2021/08/24	26.1	58.95	42	59.15	58.40	-15.9	190,862	-0.01%
2021/08/23	35	58.26	29	58.18	58.60	6	191,231	0.00%
2021/08/20	21	55.82	44	55.39	55.70	-23	192,128	-0.01%
2021/08/19	59.1	56.28	37	55.99	55.50	22.1	192,546	0.01%
2021/08/18	48	56.38	28	57.11	58.10	20	193,631	0.01%
2021/08/17	36.2	57.17	21.2	56.87	56.10	15	196,851	0.01%
2021/08/16	16	57.04	12	56.70	57.10	4	196,980	0.00%
2021/08/13	59.2	58.91	56	58.23	57.60	3.2	197,048	0.00%
2021/08/12	54	60.63	28	60.91	60.10	26	196,154	0.01%
2021/08/11	54.1	60.14	169	59.85	59.90	-114.9	196,919	-0.06%	大賣/鉅額交易
2021/08/10	157.2	60.11	85.5	60.67	59.80	71.7	197,634	0.04%	大買/
2021/08/09	30	61.81	17.1	61.41	61.90	12.9	196,248	0.01%
2021/08/06	76	62.71	48.9	62.46	62.10	27.1	196,697	0.01%
2021/08/05	72	62.47	118.4	62.65	63.40	-46.4	196,315	-0.02%	大賣/
2021/08/04	31	59.90	70	60.30	60.50	-39	194,189	-0.02%
2021/08/03	23	58.47	72.3	58.70	59.40	-49.3	193,725	-0.03%
2021/08/02	74.6	57.74	20	58.71	57.50	54.6	191,338	0.03%
2021/07/30	116.9	57.70	160.4	57.65	57.80	-43.5	188,495	-0.02%	大買/大賣/
2021/07/29	43.5	54.19	214.2	54.42	54.60	-170.7	179,878	-0.09%	大賣/鉅額交易
2021/07/28	56.8	51.55	1	51.70	51.80	55.8	176,069	0.03%
2021/07/27	8.3	53.41	52	53.42	53.10	-43.7	178,514	-0.02%
2021/07/26	33	53.72	27.3	53.96	53.70	5.8	181,917	0.00%
2021/07/23	13	53.47	75	53.49	52.70	-62	187,218	-0.03%
2021/07/22	12	51.84	142.8	52.31	52.00	-130.8	188,632	-0.07%	大賣/鉅額交易
2021/07/21	72.3	51.42	24	51.50	50.80	48.3	190,095	0.03%
2021/07/20	41.3	52.50	7	52.39	52.40	34.3	195,256	0.02%
2021/07/19	31	52.79	25	52.73	52.60	6	200,696	0.00%
2021/07/16	109.5	53.42	71	53.78	53.70	38.5	203,949	0.02%	大買/
2021/07/15	86.6	54.99	102.2	54.91	55.10	-15.6	201,826	-0.01%	大賣/
2021/07/14	25.2	54.11	42	54.53	54.00	-16.8	200,744	-0.01%
2021/07/13	152.1	54.39	123	54.66	53.90	29.1	201,185	0.01%	大買/大賣/
2021/07/12	67.5	53.62	61	53.74	53.20	6.5	201,242	0.00%
2021/07/09	81	52.18	21	52.14	52.20	60	201,357	0.03%
2021/07/08	43	53.35	10	53.66	53.10	33	205,296	0.02%
2021/07/07	19.1	53.44	14	53.69	53.60	5.1	210,791	0.00%
2021/07/06	42	53.89	13.1	54.02	53.40	28.9	211,289	0.01%
2021/07/05	18.4	54.27	75	54.14	54.40	-56.7	212,427	-0.03%
2021/07/02	11	52.62	6.1	52.61	52.60	4.9	213,850	0.00%
2021/07/01	34.1	52.31	30	52.43	52.10	4.1	214,474	0.00%
2021/06/30	16	53.31	29.5	53.40	53.10	-13.5	214,764	-0.01%
2021/06/29	12	53.20	29	53.38	53.00	-17	214,644	-0.01%
2021/06/28	27	52.62	18	52.59	52.60	9	215,960	0.00%
2021/06/25	36	53.56	30	53.48	52.90	6	217,559	0.00%
2021/06/24	13	52.85	33.1	53.13	53.00	-20.1	218,122	-0.01%
2021/06/23	54.1	52.43	116.2	52.55	53.00	-62.1	219,329	-0.03%	大賣/
2021/06/22	55	51.12	9	51.36	51.00	46	219,453	0.02%
2021/06/21	52.2	51.47	50	51.52	51.20	2.2	219,966	0.00%
2021/06/18	19.3	52.59	6.2	53.13	52.20	13.1	220,846	0.01%
2021/06/17	23	51.89	28	52.53	53.30	-5	221,630	0.00%
2021/06/16	71	52.78	9	52.84	52.40	62	222,989	0.03%
2021/06/15	18	53.40	75	53.51	53.70	-57	223,236	-0.03%
2021/06/11	13.2	52.01	65.5	52.38	51.80	-52.3	222,026	-0.02%
2021/06/10	63	50.90	62	51.38	51.50	1	222,244	0.00%
2021/06/09	143	51.11	96	50.77	50.70	47	221,925	0.02%	大買/
2021/06/08	24	52.56	24	52.29	52.20	0	221,461	0.00%
2021/06/07	59	52.43	1	53.40	52.30	58	223,670	0.03%
2021/06/04	93.1	53.39	31	53.30	53.00	62.1	223,801	0.03%
2021/06/03	65	53.44	186.4	53.73	55.00	-121.4	223,877	-0.05%	大賣/鉅額交易
2021/06/02	42	51.90	39	52.16	52.00	3	221,041	0.00%
2021/06/01	91	52.86	41.1	53.37	52.20	49.9	224,901	0.02%
2021/05/31	42	52.49	73	52.61	53.00	-31	228,735	-0.01%
2021/05/28	40	52.23	75	52.54	52.40	-35	230,090	-0.02%
2021/05/27	73	50.62	58	51.03	50.60	15	229,204	0.01%
2021/05/26	69	51.87	82.2	52.31	51.30	-13.2	229,354	-0.01%
2021/05/25	73	51.92	121	51.98	51.90	-48	227,199	-0.02%	大賣/
2021/05/24	20	47.67	39	47.89	48.70	-19	223,725	-0.01%
2021/05/21	46	47.34	32	47.32	46.95	14	224,496	0.01%
2021/05/20	64	47.16	11	46.79	46.50	53	225,101	0.02%
2021/05/19	65	48.46	68	48.35	48.30	-3	225,450	0.00%
2021/05/18	21.2	47.74	46	47.77	48.30	-24.8	226,715	-0.01%
2021/05/17	31	44.42	44	44.38	43.95	-13	227,959	-0.01%
2021/05/14	91.2	48.37	43	48.29	46.80	48.2	226,508	0.02%
2021/05/13	44	47.04	69	46.67	47.55	-25	224,177	-0.01%
2021/05/12	94	46.60	104.1	46.44	46.35	-10.1	221,624	0.00%	大賣/
2021/05/11	127.3	49.84	49	49.46	49.00	78.3	219,733	0.04%	大買/
2021/05/10	18.2	53.09	5.5	53.05	52.50	12.7	219,044	0.01%
2021/05/07	57.3	53.52	55.4	53.72	54.00	1.9	221,613	0.00%
2021/05/06	40.1	51.77	26.2	51.94	51.30	13.9	226,306	0.01%
2021/05/05	91	53.38	101	52.94	51.80	-10	227,233	0.00%	大賣/
2021/05/04	116	53.16	108.1	53.61	54.60	7.9	229,142	0.00%	大買/大賣/
2021/05/03	92.2	53.94	37.2	53.87	53.00	55.1	228,674	0.02%
2021/04/29	163	57.54	97	57.24	56.70	66	230,317	0.03%	大買/
2021/04/28	97	59.59	92.5	59.56	60.00	4.5	228,526	0.00%
2021/04/27	125.4	60.81	123	60.76	60.50	2.4	232,303	0.00%	大買/大賣/
2021/04/26	219.2	60.79	234.8	60.96	61.80	-15.6	236,109	-0.01%	大買/大賣/
2021/04/23	201.2	56.43	137	56.88	57.00	64.2	230,773	0.03%	大買/大賣/
2021/04/22	51.1	55.16	60.9	55.36	54.80	-9.8	228,997	0.00%
2021/04/21	30	53.55	20	53.42	53.40	10	226,692	0.00%
2021/04/20	40	54.05	13	54.11	54.10	27	228,949	0.01%
2021/04/19	12.3	54.57	37	54.59	54.60	-24.7	235,189	-0.01%
2021/04/16	29	54.67	56	54.38	54.00	-27	240,137	-0.01%
2021/04/15	19	52.21	24.1	52.92	53.10	-5.1	241,357	0.00%
2021/04/14	69	52.96	40	52.88	52.70	29	241,522	0.01%
2021/04/13	46.2	55.43	85.6	55.84	54.40	-39.5	240,762	-0.02%
2021/04/12	29	53.79	32.3	54.08	53.60	-3.3	237,050	0.00%
2021/04/09	48.3	54.06	33	53.93	53.00	15.3	241,518	0.01%
2021/04/08	49	53.89	88	53.96	54.00	-39	243,006	-0.02%
2021/04/07	3	51.00	20	51.21	51.50	-17	239,782	-0.01%
2021/04/06	21	51.08	12	51.19	50.70	9	242,246	0.00%
2021/04/01	15	50.92	35.5	50.74	50.50	-20.5	244,090	-0.01%
2021/03/31	19.1	50.42	37.3	50.79	50.20	-18.2	244,287	-0.01%
2021/03/30	21.5	50.20	94	49.83	50.60	-72.5	242,849	-0.03%
2021/03/29	26.3	49.93	59	50.35	49.35	-32.7	242,308	-0.01%
2021/03/26	38	49.84	67	49.81	49.75	-29	243,398	-0.01%
2021/03/25	45	47.51	38.2	48.15	48.65	6.8	243,884	0.00%
2021/03/24	26.3	47.54	13	47.47	47.15	13.3	245,038	0.01%
2021/03/23	36	48.87	82	48.99	48.50	-46	246,230	-0.02%
2021/03/22	24	48.04	54	47.20	48.20	-30	247,475	-0.01%
2021/03/19	58.1	46.18	31.5	46.22	46.05	26.6	249,146	0.01%
2021/03/18	43	47.52	9	48.05	47.05	34	249,945	0.01%
2021/03/17	37.2	48.06	28	48.01	48.00	9.2	253,779	0.00%
2021/03/16	42	48.37	34.7	48.22	48.30	7.3	259,559	0.00%
2021/03/15	31	48.35	6	48.23	48.15	25	263,046	0.01%
2021/03/12	67	49.39	67.3	49.47	49.10	-0.3	267,717	0.00%
2021/03/11	27	48.34	32.6	48.38	48.65	-5.6	273,563	0.00%
2021/03/10	41.3	46.83	32	46.97	46.55	9.3	277,768	0.00%
2021/03/09	87.9	46.00	17	45.92	46.35	70.9	281,584	0.03%
2021/03/08	64	47.32	85	46.84	46.10	-21	279,964	-0.01%
2021/03/05	75	47.27	47	47.07	47.05	28	279,670	0.01%
2021/03/04	138.2	49.77	62	49.45	49.05	76.2	280,814	0.03%	大買/
2021/03/03	150.5	51.13	55	51.29	51.90	95.5	277,600	0.03%	大買/
2021/03/02	70.4	54.08	31	54.82	52.70	39.3	277,265	0.01%
2021/02/26	46	54.45	8.4	54.67	54.20	37.7	278,990	0.01%
2021/02/25	36.4	55.85	30	55.88	55.70	6.3	285,862	0.00%
2021/02/24	90.4	55.34	44.2	55.92	54.70	46.2	287,486	0.02%
2021/02/23	67.6	55.31	233	55.09	55.80	-165.4	288,251	-0.06%	大賣/鉅額交易
2021/02/22	157.3	57.20	63	57.22	56.80	94.3	286,113	0.03%	大買/
2021/02/19	30.6	57.52	38	57.65	57.20	-7.4	284,431	0.00%
2021/02/18	62.3	58.05	81.4	58.14	58.20	-19.1	283,948	-0.01%
2021/02/17	42	57.31	81.7	57.19	57.60	-39.7	282,216	-0.01%
2021/02/05	23.2	52.68	22	52.48	52.90	1.2	277,808	0.00%
2021/02/04	7.7	51.86	24	51.73	51.90	-16.3	277,255	-0.01%
2021/02/03	29	52.39	41	52.19	52.00	-12	277,173	0.00%
2021/02/02	24.7	52.29	39	52.51	52.60	-14.3	277,054	-0.01%
2021/02/01	54	50.58	35	49.92	50.80	19	276,313	0.01%
2021/01/29	45	51.37	31	51.46	50.00	14	274,763	0.01%
2021/01/28	146.1	51.58	52.3	51.73	51.20	93.8	273,768	0.03%	大買/
2021/01/27	54	55.24	50	54.89	54.80	4	271,490	0.00%
2021/01/26	86.3	55.25	36	55.75	54.80	50.3	270,399	0.02%
2021/01/25	31.6	57.05	50.1	57.50	57.20	-18.5	269,975	-0.01%
2021/01/22	74.5	56.01	108.1	56.31	56.50	-33.6	272,749	-0.01%	大賣/
2021/01/21	45	53.63	61	53.70	54.00	-16	270,443	-0.01%
2021/01/20	138.3	53.39	85	53.37	52.10	53.3	267,640	0.02%	大買/
2021/01/19	98	51.11	150.3	51.85	53.00	-52.3	262,034	-0.02%	大賣/
2021/01/18	23	48.02	37	48.41	49.65	-14	255,978	-0.01%
2021/01/15	114	50.40	44	50.57	48.75	70	259,578	0.03%	大買/
2021/01/14	45	50.15	14	50.18	49.90	31	261,157	0.01%
2021/01/13	40	49.99	139.4	49.84	50.00	-99.4	263,699	-0.04%	大賣/
2021/01/12	206.1	50.57	71.3	49.63	48.45	134.8	261,069	0.05%	大買/鉅額交易
2021/01/11	63.7	48.39	130	48.95	50.00	-66.3	255,158	-0.03%	大賣/
2021/01/08	76.3	47.63	85.1	47.56	47.85	-8.8	251,534	0.00%
2021/01/07	7	46.45	118.2	46.39	46.20	-111.2	249,709	-0.04%	大賣/鉅額交易
2021/01/06	91	47.21	96	46.77	46.95	-5	251,363	0.00%
2021/01/05	17.7	45.17	76.1	45.32	46.35	-58.4	249,911	-0.02%
2021/01/04	153.1	45.07	147	45.42	45.55	6.1	252,392	0.00%	大買/大賣/
2020/12/31	77.7	47.04	121	47.18	47.15	-43.4	256,407	-0.02%	大賣/
2020/12/30	12	47.90	37.2	48.09	48.30	-25.2	256,667	-0.01%
2020/12/29	95	48.09	58	47.95	47.40	37	257,885	0.01%
2020/12/28	80.2	47.43	91.2	47.90	48.60	-11	258,927	0.00%
2020/12/25	34.2	47.03	42.8	46.96	46.75	-8.6	262,346	0.00%
2020/12/24	63.1	46.70	24	46.71	46.55	39.1	269,780	0.01%
2020/12/23	20.1	46.41	33	46.34	46.10	-12.9	274,926	0.00%
2020/12/22	89	47.00	84.2	46.39	45.70	4.8	276,172	0.00%
2020/12/21	26.1	46.74	43	46.75	47.45	-16.9	277,199	-0.01%
2020/12/18	50	46.88	35.6	46.00	45.85	14.4	276,257	0.01%
2020/12/17	49.1	45.51	43	45.78	46.05	6.1	274,462	0.00%
2020/12/16	49	45.33	42	45.32	44.90	7	273,317	0.00%
2020/12/15	53.2	44.95	24	44.36	44.00	29.2	271,430	0.01%
2020/12/14	15.3	45.67	70.1	45.20	46.15	-54.9	269,128	-0.02%
2020/12/11	55	46.91	33	46.53	46.10	22	270,358	0.01%
2020/12/10	74	47.76	52.1	47.85	47.30	21.9	270,192	0.01%
2020/12/09	120.5	49.56	42	49.70	49.90	78.5	264,897	0.03%	大買/
2020/12/08	120.2	49.84	90.4	50.08	50.90	29.8	260,861	0.01%	大買/
2020/12/07	192.1	50.77	55.7	49.56	50.00	136.4	256,889	0.05%	大買/鉅額交易
2020/12/04	131.1	45.92	130.3	46.62	47.60	0.8	251,449	0.00%	大買/大賣/
2020/12/03	118	43.85	128	43.56	43.30	-10	248,519	0.00%	大買/大賣/
2020/12/02	46	41.66	12.5	41.64	41.45	33.5	243,137	0.01%
2020/12/01	13.2	41.25	30	41.28	41.55	-16.8	241,576	-0.01%
2020/11/30	168.3	41.15	115	41.30	40.50	53.3	239,844	0.02%	大買/大賣/
2020/11/27	24.5	39.30	17	39.47	39.15	7.5	233,880	0.00%
2020/11/26	22	38.47	39.3	38.62	39.50	-17.3	231,988	-0.01%
2020/11/25	46	38.60	25	38.61	38.45	21	229,735	0.01%
2020/11/24	118.1	38.61	99.4	38.68	38.15	18.7	226,439	0.01%	大買/
2020/11/23	57	36.13	53.2	35.74	36.35	3.8	218,043	0.00%
2020/11/20	40.2	32.75	30	32.81	33.05	10.2	215,778	0.00%
2020/11/19	14	32.12	14	32.11	32.10	0	213,792	0.00%
2020/11/18	1	32.20	3	32.30	32.35	-2	214,498	0.00%
2020/11/17	12	32.43	33	32.49	32.15	-21	215,791	-0.01%
2020/11/16	60	32.04	43	32.01	32.20	17	216,462	0.01%
2020/11/13	9	31.04	8	31.21	31.30	1	215,302	0.00%
2020/11/12	14	31.56	108	31.40	31.10	-94	216,126	-0.04%	大賣/
2020/11/11	15	31.23	52	31.16	31.00	-37	216,593	-0.02%
2020/11/10	61.7	31.55	23	31.37	31.00	38.7	217,094	0.02%
2020/11/09	37.3	31.42	73	31.53	31.80	-35.7	216,899	-0.02%
2020/11/06	90	30.48	98.5	30.59	30.50	-8.5	217,077	0.00%
2020/11/05	114.6	30.56	85	30.61	30.55	29.6	217,005	0.01%	大買/
2020/11/04	158.1	31.15	102	31.01	31.65	56.1	216,595	0.03%	大買/大賣/
2020/11/03	23	30.03	22	30.04	29.80	1	216,920	0.00%
2020/11/02	71.7	30.27	76	29.93	29.65	-4.3	220,328	0.00%
2020/10/30	105	31.53	65	31.02	30.70	40	219,943	0.02%	大買/
2020/10/29	20	32.77	29	32.86	32.95	-9	217,143	0.00%
2020/10/28	19	32.99	12	33.02	32.65	7	218,541	0.00%
2020/10/27	14	32.91	56	32.89	33.50	-42	217,825	-0.02%
2020/10/26	16	32.97	32	32.93	33.00	-16	218,924	-0.01%
2020/10/23	81	33.20	58	32.89	32.75	23	220,941	0.01%
2020/10/22	52	32.34	87	32.32	33.00	-35	224,162	-0.02%
2020/10/21	125	32.19	84	31.99	31.35	41	225,211	0.02%	大買/
2020/10/20	12	31.01	32	31.08	31.20	-20	228,458	-0.01%
2020/10/19	55	31.03	19	31.32	31.00	36	233,401	0.02%
2020/10/16	101	31.13	83	31.26	30.65	18	233,062	0.01%	大買/
2020/10/15	30	31.97	23	32.45	31.55	7	232,801	0.00%
2020/10/14	55	32.11	39.2	31.86	32.20	15.8	230,771	0.01%
2020/10/13	65	31.52	85	31.34	31.55	-20	227,533	-0.01%
2020/10/12	77	32.06	45	32.04	32.05	32	226,270	0.01%
2020/10/08	212	31.10	208	31.29	32.20	4	221,966	0.00%	大買/大賣/
2020/10/07	50	29.26	49.6	29.00	29.50	0.4	212,706	0.00%
2020/10/06	23	28.64	54	28.69	28.35	-31	209,187	-0.01%
2020/10/05	84	28.88	28	28.85	28.70	56	206,113	0.03%
2020/09/30	31	28.18	184	27.99	28.55	-153	201,557	-0.08%	大賣/鉅額交易
2020/09/29	177	28.31	157	28.17	27.50	20	195,034	0.01%	大買/大賣/
2020/09/28	57	27.33	86	27.05	27.50	-29	187,327	-0.02%
2020/09/25	97	25.06	114	25.05	25.00	-17	181,466	-0.01%	大賣/
2020/09/24	42	25.95	40.4	26.05	25.95	1.6	178,829	0.00%
2020/09/23	195	25.91	205	25.59	26.00	-10	174,971	-0.01%	大買/大賣/
2020/09/22	12	25.15	24	25.15	25.10	-12	172,416	-0.01%
2020/09/21	13.1	25.41	2	25.43	25.15	11.1	171,116	0.01%
2020/09/18	15	26.08	11	26.08	25.80	4	169,782	0.00%
2020/09/17	23	25.77	76	25.68	25.75	-53	168,475	-0.03%
2020/09/16	130	25.89	86	26.19	25.70	44	167,137	0.03%	大買/
2020/09/15	79	24.84	119	25.01	25.30	-40	162,702	-0.02%	大賣/
2020/09/14	70	23.89	92	23.74	23.90	-22	157,334	-0.01%
2020/09/11	9	23.06	16	23.22	23.00	-7	155,903	0.00%
2020/09/10	17	23.67	34.1	23.94	23.35	-17.1	155,781	-0.01%
2020/09/09	51	23.33	246	23.70	23.70	-195	154,437	-0.13%	大賣/鉅額交易
2020/09/08	48	23.24	42	23.91	22.70	6	152,349	0.00%
2020/09/07	0	0.00	14	23.55	23.55	-14	148,508	-0.01%
2020/09/04	20	21.23	7	21.29	21.45	13	148,430	0.01%
2020/09/03	45	21.94	45	21.83	21.55	0	148,785	0.00%
2020/09/02	7	21.74	3	21.55	21.70	4	148,690	0.00%
2020/09/01	42	21.75	72	21.52	21.90	-30	149,794	-0.02%
2020/08/31	7	21.61	7	21.76	21.20	0	149,325	0.00%
2020/08/28	30	21.72	27	22.04	21.90	3	148,811	0.00%
2020/08/27	16	22.08	3	21.98	21.95	13	148,737	0.01%
2020/08/26	5	22.20	8	22.03	22.35	-3	148,110	0.00%
2020/08/25	28	22.15	12	22.23	22.15	16	147,630	0.01%
2020/08/24	27	22.51	42	22.38	22.60	-15	146,745	-0.01%
2020/08/21	54	22.08	33	21.97	21.80	21	145,490	0.01%
2020/08/20	24	22.18	33.8	22.34	21.80	-9.8	143,239	-0.01%
2020/08/19	16	23.79	6	24.13	23.40	10	140,267	0.01%
2020/08/18	37	24.25	25	24.29	24.10	12	138,686	0.01%
2020/08/17	2	23.98	13	24.18	24.15	-11	136,921	-0.01%
2020/08/14	11	23.40	0	0.00	23.55	11	135,262	0.01%
2020/08/13	20	24.04	17	24.06	23.75	3	134,243	0.00%
2020/08/12	17	24.04	13	24.29	23.95	4	132,600	0.00%
2020/08/11	39	25.45	34	25.54	25.00	5	129,839	0.00%
2020/08/10	34	25.58	26	25.67	25.30	8	127,961	0.01%
2020/08/07	92	25.92	33	25.93	25.60	59	125,363	0.05%
2020/08/06	308	26.28	73.3	26.12	26.60	234.7	120,302	0.20%	大買/鉅額交易
2020/08/05	81	24.96	68	25.00	24.90	13	114,875	0.01%
2020/08/04	112.1	24.70	64	24.68	24.55	48.1	111,014	0.04%	大買/
2020/08/03	69	23.55	88.1	23.62	23.80	-19.1	106,398	-0.02%
2020/07/31	33	22.39	73	22.19	22.35	-40	101,253	-0.04%
2020/07/30	34	22.26	12	22.12	22.20	22	99,549	0.02%
2020/07/29	22	22.13	45	22.04	22.40	-23	95,968	-0.02%
2020/07/28	109	22.82	140	23.05	22.25	-31	91,652	-0.03%	大買/大賣/
2020/07/27	73	21.41	81.8	21.21	21.70	-8.8	82,739	-0.01%
2020/07/24	95	19.99	72	20.09	19.75	23	76,213	0.03%
2020/07/23	33	19.02	84	19.06	19.25	-51	70,753	-0.07%
2020/07/22	67	17.28	35	17.32	17.50	32	66,088	0.05%
2020/07/21	50	17.10	92	17.17	17.15	-42	65,883	-0.06%
2020/07/20	36	16.39	30	16.52	16.55	6	65,012	0.01%
2020/07/17	65	16.55	31	16.45	16.40	34	64,095	0.05%
2020/07/16	57	16.66	39	16.52	16.60	18	64,152	0.03%
2020/07/15	7	16.26	24	16.45	16.00	-17	62,618	-0.03%
2020/07/14	81	16.85	0	0.00	16.80	81	62,775	0.13%
2020/07/13	0	0.00	8	16.77	17.05	-8	62,180	-0.01%
2020/07/10	0	0.00	1	16.60	16.45	-1	61,684	0.00%
2020/07/09	2	16.48	3	16.70	16.45	-1	62,170	0.00%
2020/07/08	0	0.00	1.4	16.67	16.65	-1.4	63,075	0.00%
2020/07/07	54	16.77	12	16.83	16.60	42	62,881	0.07%
2020/07/03	31	16.48	7	16.45	16.45	24	62,278	0.04%
2020/07/02	3	16.10	19	16.24	16.35	-16	62,516	-0.03%
2020/07/01	1	16.15	28	16.07	16.10	-27	62,902	-0.04%
2020/06/30	5	15.75	8.4	15.83	15.90	-3.4	62,954	-0.01%
2020/06/29	6	15.73	0	0.00	15.55	6	63,526	0.01%
2020/06/24	1	15.80	8	15.78	15.75	-7	63,503	-0.01%
2020/06/23	16	15.63	5	15.75	15.45	11	63,514	0.02%
2020/06/22	10	15.65	2	15.63	15.70	8	63,808	0.01%
2020/06/19	2	15.48	0	0.00	15.40	2	66,262	0.00%
2020/06/18	4	15.36	0	0.00	15.35	4	66,975	0.01%
2020/06/17	3	15.20	0	0.00	15.30	3	67,019	0.00%
2020/06/16	0	0.00	1	15.60	15.50	-1	68,462	0.00%
2020/06/15	23	15.38	3	15.43	15.40	20	69,937	0.03%
2020/06/12	11	15.55	0	0.00	15.70	11	70,087	0.02%
2020/06/11	16	16.03	6	16.12	16.05	10	70,867	0.01%
2020/06/10	4	16.50	5	16.45	16.60	-1	70,671	0.00%
2020/06/09	0	0.00	35	16.89	16.85	-35	72,624	-0.05%
2020/06/08	41	17.20	3	17.20	17.05	38	73,559	0.05%
2020/06/05	0	0.00	8	16.36	16.50	-8	72,417	-0.01%
2020/06/04	6	16.21	28	16.30	16.30	-22	72,981	-0.03%
2020/06/02	1	15.75	91	15.80	15.85	-90	72,864	-0.12%
2020/06/01	0	0.00	14	15.62	15.65	-14	73,068	-0.02%
2020/05/28	0	0.00	9	15.26	15.35	-9	74,379	-0.01%
2020/05/27	0	0.00	1	15.15	15.10	-1	75,122	0.00%
2020/05/26	0	0.00	5	15.19	15.20	-5	76,043	-0.01%
2020/05/25	1	14.95	0	0.00	15.10	1	76,439	0.00%
2020/05/22	66	15.11	50	15.10	15.10	16	76,771	0.02%
2020/05/21	1	15.25	15	15.13	15.30	-14	76,919	-0.02%
2020/05/20	6	14.92	0	0.00	14.85	6	76,698	0.01%
2020/05/19	15	15.07	0	0.00	14.95	15	76,400	0.02%
2020/05/18	7	15.15	0	0.00	15.10	7	75,995	0.01%
2020/05/14	1	15.30	0	0.00	15.35	1	76,167	0.00%
2020/05/13	2	15.50	0	0.00	15.60	2	76,364	0.00%
2020/05/12	82	15.40	10	15.50	15.45	72	76,944	0.09%
2020/05/11	7	15.65	2	15.75	15.60	5	77,596	0.01%
2020/05/08	26	15.62	6	15.61	15.65	20	78,108	0.03%
2020/05/07	0	0.00	19	15.66	15.60	-19	78,182	-0.02%
2020/05/06	22	15.25	3	15.35	15.30	19	78,550	0.02%
2020/05/05	1	15.30	0	0.00	15.25	1	80,599	0.00%
2020/05/04	61	15.18	61	15.38	15.35	0	81,314	0.00%
2020/04/30	6	15.46	27	15.51	15.55	-21	81,695	-0.03%
2020/04/29	4	15.33	3	15.40	15.30	1	81,874	0.00%
2020/04/28	32	15.17	0	0.00	15.00	32	81,403	0.04%
2020/04/27	2	16.03	8	16.04	16.15	-6	80,048	-0.01%
2020/04/24	29	15.99	82	15.99	15.90	-53	78,543	-0.07%
2020/04/23	15	15.73	33	15.79	15.80	-18	77,286	-0.02%
2020/04/22	0	0.00	73	15.05	15.20	-73	75,120	-0.10%
2020/04/21	73	14.99	30	14.80	14.80	43	74,865	0.06%
2020/04/17	15	15.20	68	15.06	15.05	-53	74,265	-0.07%
2020/04/15	49	14.95	49	15.10	15.10	0	72,930	0.00%
2020/04/14	0	0.00	52	15.14	15.15	-52	72,657	-0.07%
2020/04/13	145	14.82	160	14.95	14.80	-15	72,138	-0.02%	大買/大賣/
2020/04/09	2	14.35	0	0.00	14.20	2	71,733	0.00%
2020/04/08	15	14.20	25	14.18	14.20	-10	71,607	-0.01%
2020/04/07	1	13.95	31.2	14.24	14.15	-30.2	71,126	-0.04%
2020/04/06	0	0.00	7	14.00	14.10	-7	70,800	-0.01%
2020/03/31	36	14.24	6	14.35	13.65	30	69,758	0.04%
2020/03/30	4	13.80	0	0.00	13.95	4	68,762	0.01%
2020/03/27	44	14.03	1	14.05	14.00	43	68,543	0.06%
2020/03/26	20	14.14	40	14.00	14.10	-20	68,072	-0.03%
2020/03/25	52	14.26	3	14.20	14.10	49	67,616	0.07%
2020/03/24	30	14.05	0	0.00	13.85	30	65,443	0.05%
2020/03/23	0	0.00	1	13.60	13.75	-1	64,995	0.00%
2020/03/20	95	14.13	44	14.23	13.85	51	65,609	0.08%
2020/03/19	1	13.70	2	13.35	13.70	-1	64,182	0.00%
2020/03/18	0	0.00	10	13.85	13.80	-10	62,953	-0.02%
2020/03/17	15	13.75	3	13.90	13.75	12	63,999	0.02%
2020/03/16	0	0.00	8	13.85	13.90	-8	62,787	-0.01%
2020/03/13	18	13.93	19	13.99	14.05	-1	62,351	0.00%
2020/03/12	53	13.97	50	14.15	14.35	3	59,958	0.01%
2020/03/11	1	14.90	2	15.00	14.80	-1	59,482	0.00%
2020/03/10	98	14.88	12	15.00	14.95	86	62,360	0.14%
2020/03/09	5	15.05	0	0.00	15.05	5	64,150	0.01%
2020/03/06	13	15.45	5	15.40	15.45	8	63,632	0.01%
2020/03/05	11	15.81	11	15.90	15.70	0	63,539	0.00%
2020/03/04	2	15.73	6	15.88	15.80	-4	63,316	-0.01%
2020/03/03	5	15.70	26	15.47	15.50	-21	62,472	-0.03%
2020/03/02	39	15.27	40	15.20	15.25	-1	61,686	0.00%
2020/02/27	3	15.45	0	0.00	15.30	3	62,945	0.00%
2020/02/26	6	15.60	8	15.65	15.60	-2	64,398	0.00%
2020/02/25	4	15.73	11	15.60	15.90	-7	64,107	-0.01%
2020/02/24	40	15.89	0	0.00	15.80	40	64,165	0.06%
2020/02/21	15	16.12	0	0.00	16.05	15	64,377	0.02%
2020/02/20	3	16.15	0	0.00	16.30	3	64,428	0.00%
2020/02/19	5	16.20	93	16.10	16.10	-88	64,719	-0.14%
2020/02/18	3	16.35	1	16.25	16.15	2	64,882	0.00%
2020/02/17	0	0.00	7	16.49	16.40	-7	65,096	-0.01%
2020/02/14	90	16.61	0	0.00	16.50	90	64,968	0.14%
2020/02/13	0	0.00	10	16.85	16.85	-10	64,827	-0.02%
2020/02/12	2	16.70	9	16.84	16.90	-7	64,256	-0.01%
2020/02/11	10	16.80	7	16.76	16.70	3	63,337	0.00%
2020/02/10	85	16.21	67	16.32	16.40	18	62,858	0.03%
2020/02/07	5	16.40	70	16.37	16.35	-65	62,989	-0.10%
2020/02/06	51	16.06	30	16.22	16.25	21	62,509	0.03%
2020/02/05	10	15.55	19	15.50	15.50	-9	61,453	-0.01%
2020/02/04	1	14.95	16	15.06	15.20	-15	61,733	-0.02%
2020/02/03	2	14.23	3	14.80	15.00	-1	62,172	0.00%
2020/01/31	5	14.90	0	0.00	14.90	5	61,934	0.01%
2020/01/30	9	15.22	15	15.06	15.10	-6	61,854	-0.01%
2020/01/20	1	15.90	10	16.05	16.05	-9	59,946	-0.02%
2020/01/17	1	16.00	0	0.00	16.00	1	60,154	0.00%
2020/01/15	7	16.25	0	0.00	16.15	7	61,630	0.01%
2020/01/14	0	0.00	10	16.38	16.25	-10	61,416	-0.02%
2020/01/09	20	16.13	2	16.15	16.05	18	60,708	0.03%
2020/01/07	1	15.90	0	0.00	16.00	1	60,145	0.00%
2020/01/06	5	16.05	0	0.00	16.05	5	60,234	0.01%
2020/01/03	0	0.00	45	16.25	16.30	-45	60,126	-0.07%
2019/12/30	2	16.50	2	16.55	16.55	0	59,074	0.00%
2019/12/27	5	16.65	5	16.65	16.70	0	58,645	0.00%
2019/12/25	0	0.00	4	16.64	16.65	-4	58,263	-0.01%
2019/12/20	12	16.64	5	16.75	16.70	7	58,687	0.01%
2019/12/19	1	16.55	0	0.00	16.70	1	58,450	0.00%
2019/12/18	15	16.75	0	0.00	16.80	15	57,912	0.03%
2019/12/17	40	17.03	84	16.97	17.00	-44	57,380	-0.08%
2019/12/16	0	0.00	9	16.53	16.65	-9	56,165	-0.02%
2019/12/13	0	0.00	23	16.50	16.60	-23	55,271	-0.04%
2019/12/12	45	16.61	43	16.65	16.60	2	54,342	0.00%
2019/12/11	7	16.34	0	0.00	16.25	7	52,102	0.01%
2019/12/10	1	16.45	0	0.00	16.45	1	51,432	0.00%
2019/12/09	2	16.45	6	16.40	16.25	-4	50,851	-0.01%
2019/12/06	4	16.28	0	0.00	16.20	4	50,068	0.01%
2019/12/05	20	16.51	25	16.40	16.55	-5	48,465	-0.01%
2019/12/04	36	15.67	30	15.78	15.85	6	44,929	0.01%
2019/12/03	0	0.00	7	15.19	15.35	-7	42,212	-0.02%
2019/12/02	5	15.10	7	15.17	15.10	-2	42,021	0.00%
2019/11/29	6	14.90	0	0.00	14.95	6	41,177	0.01%
2019/11/27	0	0.00	6	15.20	15.20	-6	40,534	-0.01%
2019/11/26	6	15.39	39	15.32	15.20	-33	40,022	-0.08%
2019/11/25	35	15.14	23	15.07	15.00	12	37,584	0.03%
2019/11/21	6	14.55	0	0.00	14.65	6	35,744	0.02%
2019/11/20	0	0.00	2	14.75	14.75	-2	35,330	-0.01%
2019/11/19	5	14.53	6	14.51	14.55	-1	34,855	0.00%
2019/11/18	12	14.67	0	0.00	14.50	12	34,652	0.03%
2019/11/15	1	14.50	16	14.46	14.30	-15	34,056	-0.04%
2019/11/14	0	0.00	5	14.35	14.50	-5	33,776	-0.01%
2019/11/12	2	14.25	0	0.00	14.30	2	33,222	0.01%
2019/11/08	1	14.25	1	14.30	14.25	0	32,678	0.00%
2019/11/07	4	14.26	0	0.00	14.25	4	32,649	0.01%
2019/11/06	4	14.35	1	14.55	14.50	3	32,375	0.01%
2019/11/05	3	14.47	2	14.48	14.50	1	32,028	0.00%
2019/11/04	1	14.75	2	14.73	14.65	-1	31,829	0.00%
2019/11/01	1	14.50	9	14.46	14.50	-8	30,939	-0.03%
2019/10/31	9	14.02	1	14.10	14.00	8	30,126	0.03%
2019/10/30	1	14.40	0	0.00	14.40	1	29,151	0.00%
2019/10/29	0	0.00	24	14.49	14.50	-24	29,072	-0.08%
2019/10/28	5	14.26	0	0.00	14.25	5	28,678	0.02%
2019/10/25	0	0.00	70	14.35	14.40	-70	28,677	-0.24%
2019/10/24	6	14.66	43	14.60	14.55	-37	29,021	-0.13%
2019/10/23	0	0.00	30	14.00	14.05	-30	28,559	-0.11%
2019/10/21	2	13.90	0	0.00	13.90	2	28,836	0.01%
2019/10/18	10	13.95	0	0.00	13.95	10	29,156	0.03%
2019/10/17	2	13.65	7	13.73	13.80	-5	28,861	-0.02%
2019/10/16	12	13.78	20	13.70	13.75	-8	28,904	-0.03%
2019/10/15	50	13.71	7	13.70	13.70	43	29,141	0.15%
2019/10/14	0	0.00	2	13.45	13.50	-2	29,439	-0.01%
2019/10/07	4	13.45	0	0.00	13.35	4	31,325	0.01%
2019/10/04	1	13.45	0	0.00	13.45	1	32,080	0.00%
2019/10/01	0	0.00	1	13.60	13.65	-1	32,555	0.00%
2019/09/27	5	13.55	0	0.00	13.40	5	32,330	0.02%
2019/09/26	0	0.00	2	13.90	13.60	-2	32,347	-0.01%
2019/09/24	1	13.65	0	0.00	13.65	1	32,093	0.00%
2019/09/19	0	0.00	3	13.65	13.60	-3	32,999	-0.01%
2019/09/12	0	0.00	15	13.75	13.70	-15	33,943	-0.04%
2019/09/11	10	13.60	4	13.70	13.70	6	34,415	0.02%
2019/09/10	2	13.65	2	13.65	13.60	0	34,769	0.00%
2019/09/09	0	0.00	3	13.60	13.60	-3	34,922	-0.01%
2019/09/06	0	0.00	40	13.64	13.55	-40	35,167	-0.11%
2019/09/05	2	13.50	0	0.00	13.60	2	36,068	0.01%
2019/09/04	50	13.55	17	13.50	13.60	33	36,117	0.09%
2019/09/03	15	13.23	0	0.00	13.20	15	35,943	0.04%
2019/09/02	0	0.00	5	13.40	13.35	-5	36,190	-0.01%
2019/08/30	30	13.45	0	0.00	13.45	30	36,560	0.08%
2019/08/28	2	13.10	0	0.00	13.15	2	36,936	0.01%
2019/08/26	0	0.00	20	13.06	13.00	-20	36,806	-0.05%
2019/08/23	11	13.39	20	13.40	13.35	-9	37,096	-0.02%
2019/08/22	0	0.00	10	13.35	13.25	-10	37,338	-0.03%
2019/08/16	0	0.00	2	13.13	13.35	-2	38,945	-0.01%
2019/08/15	11	12.97	0	0.00	12.90	11	38,708	0.03%
2019/08/14	0	0.00	10	13.15	13.10	-10	39,094	-0.03%
2019/08/13	11	13.05	0	0.00	12.95	11	39,437	0.03%
2019/08/08	11	13.30	11	13.25	13.30	0	40,174	0.00%
2019/08/07	6	13.01	10	13.05	13.10	-4	40,616	-0.01%
2019/08/06	30	12.90	30	13.05	13.00	0	41,236	0.00%
2019/08/05	51	13.12	42	13.05	13.10	9	41,158	0.02%
2019/08/01	14	13.53	60	13.40	13.40	-46	41,333	-0.11%
2019/07/31	30	13.90	2	13.80	13.80	28	41,589	0.07%
2019/07/30	50	13.62	8	13.62	13.60	42	41,547	0.10%
2019/07/26	1	13.25	60	13.30	13.20	-59	43,522	-0.14%
2019/07/25	15	13.50	2	13.60	13.55	13	43,076	0.03%
2019/07/24	1	13.80	2	13.80	13.85	-1	42,599	0.00%
2019/07/23	4	13.58	1	13.70	13.60	3	43,191	0.01%
2019/07/22	16	13.76	0	0.00	13.60	16	46,313	0.03%
2019/07/19	0	0.00	5.4	13.98	13.80	-5.4	48,875	-0.01%
2019/07/18	6	13.79	1	13.80	13.80	5	49,083	0.01%
2019/07/17	0	0.00	3	13.80	13.75	-3	49,204	-0.01%
2019/07/16	33	14.11	0	0.00	14.00	33	49,068	0.07%
2019/07/15	7	14.80	7	14.86	14.90	0	48,366	0.00%
2019/07/12	18	14.69	10	14.75	14.60	8	48,061	0.02%
2019/07/11	26	14.76	5	14.60	14.95	21	48,016	0.04%
2019/07/10	11	14.58	25	14.38	14.65	-14	47,017	-0.03%
2019/07/09	1	14.00	6	14.06	14.00	-5	46,368	-0.01%
2019/07/08	7	13.94	0	0.00	13.95	7	46,253	0.02%
2019/07/05	2	14.00	3	14.07	14.10	-1	47,321	0.00%
2019/07/04	3	14.08	2	14.00	14.15	1	47,788	0.00%
2019/07/03	2	14.18	6	14.07	14.05	-4	49,026	-0.01%
2019/07/01	2	14.35	2	14.40	14.35	0	50,484	0.00%
2019/06/28	1	13.95	0	0.00	13.95	1	50,026	0.00%
2019/06/27	21	14.02	8	14.01	14.00	13	49,866	0.03%
2019/06/26	0	0.00	2	13.80	13.80	-2	49,185	0.00%
2019/06/21	2	13.60	3	13.63	13.70	-1	48,122	0.00%
2019/06/20	13	13.46	15	13.58	13.40	-2	47,940	0.00%
2019/06/19	0	0.00	15	13.61	13.65	-15	47,753	-0.03%
2019/06/18	4	13.36	3	13.40	13.25	1	47,401	0.00%
2019/06/14	1	13.60	11	13.70	13.70	-10	46,947	-0.02%
2019/06/13	12	13.78	17	13.65	13.75	-5	46,850	-0.01%
2019/06/12	1	13.45	4	13.46	13.55	-3	46,163	-0.01%
2019/06/11	1	13.35	14	13.45	13.40	-13	45,955	-0.03%
2019/06/10	0	0.00	6	13.13	13.30	-6	45,689	-0.01%
2019/06/06	0	0.00	2	13.08	13.05	-2	45,485	0.00%
2019/06/05	3	13.02	0	0.00	12.90	3	45,646	0.01%
2019/06/04	7	13.00	1	13.30	13.00	6	45,688	0.01%
2019/06/03	1	12.85	13	13.17	13.20	-12	45,972	-0.03%
2019/05/31	0	0.00	5	12.85	12.90	-5	45,620	-0.01%
2019/05/30	5	12.60	9	12.75	12.75	-4	45,499	-0.01%
2019/05/29	1	12.35	5	12.49	12.60	-4	45,236	-0.01%
2019/05/28	13	12.50	16	12.45	12.45	-3	45,783	-0.01%
2019/05/24	2	12.90	0	0.00	12.95	2	45,415	0.00%
2019/05/23	0	0.00	88	12.85	12.85	-88	45,609	-0.19%
2019/05/22	5	12.90	0	0.00	13.00	5	45,395	0.01%
2019/05/21	5	12.80	149	12.76	12.95	-144	45,333	-0.32%	大賣/鉅額交易
2019/05/20	1	12.80	0	0.00	12.75	1	44,927	0.00%
2019/05/17	33	13.08	6	13.18	13.00	27	44,680	0.06%
2019/05/16	0	0.00	85.2	12.80	12.95	-85.2	44,361	-0.19%
2019/05/15	5	12.95	5	13.15	12.90	0	44,274	0.00%
2019/05/14	0	0.00	2	12.65	13.00	-2	44,227	0.00%
2019/05/13	5	13.00	0	0.00	12.95	5	44,264	0.01%
2019/05/09	1	13.20	10	13.10	13.15	-9	46,066	-0.02%
2019/05/08	4	13.35	50	13.40	13.45	-46	45,661	-0.10%
2019/05/06	21	13.33	5	13.42	13.20	16	45,164	0.04%
2019/05/03	5	13.85	3	13.85	13.85	2	43,809	0.00%
2019/05/02	1	13.35	25	13.54	13.55	-24	42,513	-0.06%
2019/04/30	4	13.41	1	13.45	13.45	3	42,220	0.01%
2019/04/29	1	13.30	17	13.36	13.35	-16	42,178	-0.04%
2019/04/26	139	13.10	122	13.25	13.45	17	41,481	0.04%	大買/大賣/
2019/04/25	20	12.80	58	12.85	13.10	-38	38,536	-0.10%
2019/04/24	2	11.95	2.7	12.01	11.95	-0.7	35,954	0.00%
2019/04/23	7	11.95	2	11.90	11.95	5	35,872	0.01%
2019/04/22	2	11.95	0	0.00	11.90	2	35,840	0.01%
2019/04/19	0	0.00	1	12.10	12.10	-1	35,759	0.00%
2019/04/18	4	11.96	0	0.00	12.00	4	35,864	0.01%
2019/04/17	12	12.15	1	12.25	12.20	11	35,726	0.03%
2019/04/15	0	0.00	7	12.05	12.05	-7	35,074	-0.02%
2019/04/12	14	12.19	4	12.20	12.20	10	35,422	0.03%
2019/04/11	49	12.31	16	12.19	12.10	33	35,956	0.09%
2019/04/10	10	12.15	0	0.00	12.25	10	34,781	0.03%
2019/04/09	30	12.25	1	12.15	12.30	29	34,256	0.08%
2019/04/08	6	11.88	111.7	11.97	11.90	-105.7	33,154	-0.32%	大賣/鉅額交易
2019/04/03	0	0.00	1	11.60	11.55	-1	31,607	0.00%
2019/04/01	2	11.65	0	0.00	11.55	2	31,542	0.01%
2019/03/27	3	11.65	17	11.70	11.65	-14	32,459	-0.04%
2019/03/26	5	11.70	0	0.00	11.65	5	33,005	0.02%
2019/03/25	9	11.68	3	11.80	11.65	6	33,511	0.02%
2019/03/22	1	11.80	2	11.75	11.80	-1	33,677	0.00%
2019/03/20	0	0.00	5	11.65	11.55	-5	34,507	-0.01%
2019/03/15	0	0.00	4	11.59	11.65	-4	35,250	-0.01%
2019/03/14	2	11.45	0	0.00	11.45	2	35,457	0.01%
2019/03/13	9	11.54	0	0.00	11.55	9	36,052	0.02%
2019/03/12	0	0.00	7	11.65	11.65	-7	36,451	-0.02%
2019/03/11	16	11.49	0	0.00	11.45	16	37,138	0.04%
2019/03/08	17	11.63	1	11.65	11.60	16	37,617	0.04%
2019/03/07	2	11.88	10	11.88	11.85	-8	38,987	-0.02%
2019/03/04	1	11.40	5	11.55	11.45	-4	39,877	-0.01%
2019/02/27	7	11.36	0	0.00	11.45	7	40,127	0.02%
2019/02/26	3	11.65	11	11.70	11.65	-8	39,536	-0.02%
2019/02/25	0	0.00	10	11.65	11.65	-10	39,659	-0.03%
2019/02/22	11	11.40	0	0.00	11.50	11	39,200	0.03%
2019/02/21	0	0.00	1	11.45	11.45	-1	39,132	0.00%
2019/02/20	2	11.40	0	0.00	11.40	2	39,426	0.01%
2019/02/19	0	11.40	1	11.50	11.45	-1	40,431	0.00%
2019/02/18	1	11.45	3	11.50	11.45	-2	41,654	0.00%
2019/02/15	2	11.40	2	11.38	11.40	0	42,594	0.00%
2019/02/14	0	0.00	6	11.25	11.30	-6	43,956	-0.01%
2019/02/13	15	11.06	0	0.00	11.10	15	45,073	0.03%
2019/02/12	21	10.91	28	11.10	11.10	-7	45,915	-0.02%
2019/02/11	23	10.91	0	0.00	10.85	23	47,306	0.05%
2019/01/30	12	11.37	2	11.40	11.35	10	47,633	0.02%
2019/01/29	7	11.83	62	11.84	12.00	-55	49,530	-0.11%
2019/01/28	10	11.94	0	0.00	11.85	10	52,803	0.02%
2019/01/25	0	0.00	24	11.86	11.95	-24	53,416	-0.04%
2019/01/24	0	0.00	1	11.70	11.70	-1	53,867	0.00%
2019/01/23	5	11.63	0	0.00	11.55	5	55,140	0.01%
2019/01/22	14	11.70	2	11.70	11.70	12	56,239	0.02%
2019/01/21	50	11.70	50	11.57	11.70	0	56,913	0.00%
2019/01/18	0	0.00	5	11.40	11.40	-5	58,168	-0.01%
2019/01/16	0	0.00	3	11.28	11.30	-3	59,241	-0.01%
2019/01/15	5	11.20	3	11.20	11.25	2	59,524	0.00%
2019/01/14	0	0.00	2	11.20	11.10	-2	59,669	0.00%
2019/01/09	0	0.00	10	11.10	11.10	-10	61,333	-0.02%
2019/01/04	2	10.70	0	0.00	10.70	2	62,876	0.00%
2019/01/03	3	10.82	2	10.90	10.90	1	64,171	0.00%
2018/12/27	0	0.00	5	11.30	11.25	-5	64,889	-0.01%
2018/12/26	2	11.20	0	0.00	11.20	2	65,347	0.00%
2018/12/24	3	11.30	0	0.00	11.20	3	65,497	0.00%
2018/12/22	1	11.30	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%
2018/12/19	2	11.30	2	11.45	11.30	0	64,625	0.00%
2018/12/17	40	11.40	0	0.00	11.40	40	64,161	0.06%
2018/12/13	0	0.00	8	11.46	11.50	-8	63,552	-0.01%
2018/12/12	5	11.05	7	11.26	11.30	-2	62,974	0.00%
2018/12/07	3	11.30	5	11.30	11.20	-2	62,545	0.00%
2018/12/06	16	11.26	0	0.00	11.30	16	62,460	0.03%
2018/12/05	17	11.61	0	0.00	11.55	17	62,709	0.03%
2018/12/04	2	11.75	9	11.81	11.80	-7	64,067	-0.01%
2018/12/03	2	11.75	4	11.80	11.70	-2	63,961	0.00%
2018/11/30	20	11.50	8	11.63	11.55	12	63,342	0.02%
2018/11/29	5	11.69	0	0.00	11.50	5	62,078	0.01%
2018/11/28	0	0.00	1	11.85	11.75	-1	61,492	0.00%
2018/11/27	0	0.00	3	11.50	11.75	-3	61,005	0.00%
2018/11/26	5	11.35	7	11.46	11.50	-2	60,914	0.00%
2018/11/23	1	11.20	2	11.20	11.15	-1	60,631	0.00%
2018/11/22	2	11.10	2	11.15	11.20	0	60,615	0.00%
2018/11/20	2	11.00	0	0.00	11.00	2	60,254	0.00%
2018/11/19	0	0.00	4	11.08	11.10	-4	60,101	-0.01%
2018/11/16	15	11.04	5	11.20	11.00	10	59,556	0.02%
2018/11/15	7	11.10	54	10.94	11.20	-47	58,804	-0.08%
2018/11/14	25	10.67	50	10.68	10.80	-25	58,675	-0.04%
2018/11/13	38	10.48	2	10.45	10.45	36	58,016	0.06%
2018/11/12	28	10.63	2	10.65	10.70	26	56,670	0.05%
2018/11/09	12	10.56	6	10.65	10.60	6	55,704	0.01%
2018/11/08	18	10.72	30	10.86	10.85	-12	54,920	-0.02%
2018/11/07	9	10.95	12	10.91	10.95	-3	52,824	-0.01%
2018/11/06	41	10.90	32	10.93	10.90	9	52,067	0.02%
2018/11/05	43.4	10.92	12	10.98	10.75	31.4	49,438	0.06%
2018/11/02	4	11.69	2	11.85	11.90	2	46,726	0.00%
2018/11/01	20	11.91	36	11.94	11.95	-16	46,357	-0.03%
2018/10/31	20	11.80	1	11.85	11.80	19	45,745	0.04%
2018/10/30	1	11.70	2	11.83	11.70	-1	45,289	0.00%
2018/10/29	11	11.60	1	11.70	11.60	10	45,018	0.02%
2018/10/26	60	11.83	10	11.60	11.70	50	44,527	0.11%
2018/10/24	40	12.76	11	12.95	12.65	29	43,551	0.07%
2018/10/23	24	12.84	0	0.00	12.75	24	43,497	0.06%
2018/10/19	0	0.00	1	13.30	13.30	-1	46,222	0.00%
2018/10/18	1	13.40	0	0.00	13.25	1	46,155	0.00%
2018/10/17	0	0.00	73	13.46	13.60	-73	46,717	-0.16%
2018/10/16	1	13.20	0	0.00	13.20	1	47,641	0.00%
2018/10/15	11	13.40	0	0.00	13.35	11	48,354	0.02%
2018/10/12	38	13.78	45	13.75	13.65	-7	48,581	-0.01%
2018/10/11	7	13.99	22	14.09	13.75	-15	48,376	-0.03%
2018/10/09	9	14.46	7	14.59	14.80	2	46,921	0.00%
2018/10/08	10	14.85	3	14.82	14.80	7	46,698	0.01%
2018/10/05	14	14.68	0	0.00	14.70	14	46,994	0.03%
2018/10/04	25	15.21	0	0.00	15.10	25	47,301	0.05%
2018/10/03	0	0.00	10	15.60	15.50	-10	47,153	-0.02%
2018/10/02	1	15.60	5	15.60	15.60	-4	47,826	-0.01%
2018/09/26	0	0.00	1	15.75	15.90	-1	51,336	0.00%
2018/09/25	31	15.65	0	0.00	15.65	31	52,537	0.06%
2018/09/21	0	0.00	7	15.76	15.85	-7	54,935	-0.01%
2018/09/19	0	0.00	21	15.55	15.60	-21	55,833	-0.04%
2018/09/18	7	15.45	1	15.30	15.30	6	55,809	0.01%
2018/09/13	0	0.00	1	15.55	15.60	-1	56,850	0.00%
2018/09/12	1	15.45	0	0.00	15.40	1	57,766	0.00%
2018/09/11	4	15.45	2	15.60	15.65	2	58,683	0.00%
2018/09/10	37	15.86	3	16.00	15.55	34	59,152	0.06%
2018/09/07	12	16.33	20	16.40	16.30	-8	60,179	-0.01%
2018/09/06	5	16.85	0	0.00	16.90	5	65,175	0.01%
2018/09/05	5	17.05	20	17.00	17.00	-15	67,600	-0.02%
2018/08/30	9	17.37	20	17.45	17.35	-11	69,126	-0.02%
2018/08/29	0	0.00	5	17.50	17.55	-5	69,262	-0.01%
2018/08/28	10	17.55	13	17.62	17.50	-3	69,342	0.00%
2018/08/27	5	17.30	0.1	17.30	17.40	4.9	69,803	0.01%
2018/08/24	5	17.40	0	0.00	17.30	5	71,036	0.01%
2018/08/23	0	0.00	5	17.55	17.65	-5	71,511	-0.01%
2018/08/22	10	17.62	5	17.80	17.50	5	71,751	0.01%
2018/08/21	7	17.77	9	17.92	18.00	-2	71,639	0.00%
2018/08/20	0	0.00	10	17.45	17.55	-10	70,717	-0.01%
2018/08/17	0	0.00	1	17.20	17.20	-1	70,309	0.00%
2018/08/15	6	17.14	85	17.10	16.95	-79	70,270	-0.11%
2018/08/14	5	17.35	0	0.00	17.40	5	69,527	0.01%
2018/08/13	9	17.47	0	0.00	17.30	9	69,424	0.01%
2018/08/10	1	17.95	10	17.97	17.95	-9	68,927	-0.01%
2018/08/09	15	17.92	0	0.00	17.85	15	68,630	0.02%
2018/08/08	0	0.00	0.5	17.85	17.95	-0.5	68,153	0.00%
2018/08/07	4	17.84	10	17.85	17.85	-6	67,885	-0.01%
2018/08/06	44	17.95	14	17.90	17.95	30	67,843	0.04%
2018/08/03	11	17.58	10	17.50	17.70	1	67,199	0.00%
2018/08/02	6	17.23	6	17.46	17.30	0	67,009	0.00%
2018/08/01	6	17.26	0	0.00	17.40	6	66,916	0.01%
2018/07/31	0	0.00	2	17.35	17.55	-2	67,072	0.00%
2018/07/30	2	17.13	0	0.00	17.20	2	65,889	0.00%
2018/07/27	1	17.40	7	17.40	17.30	-6	65,851	-0.01%
2018/07/26	19	17.23	16	17.29	17.50	3	66,639	0.00%
2018/07/25	17	18.24	6	18.18	18.20	11	64,381	0.02%
2018/07/24	13	18.20	12	18.22	18.20	1	64,159	0.00%
2018/07/23	0.5	18.20	1	18.65	18.25	-0.5	64,260	0.00%
2018/07/20	6	17.85	13	17.88	17.85	-7	63,326	-0.01%
2018/07/19	6	17.70	0	0.00	17.60	6	62,664	0.01%
2018/07/18	5	17.50	6	17.32	17.40	-1	62,013	0.00%
2018/07/16	5	17.15	0	0.00	17.25	5	61,815	0.01%
2018/07/12	10	17.35	27	17.35	17.45	-17	61,850	-0.03%
2018/07/11	5	16.75	0	0.00	16.90	5	60,853	0.01%
2018/07/10	0	0.00	5	17.00	17.00	-5	60,529	-0.01%
2018/07/06	6	17.58	0	0.00	17.60	6	59,385	0.01%
2018/07/05	0	0.00	5	17.95	17.95	-5	59,016	-0.01%
2018/07/04	11	18.18	30	18.59	17.95	-19	58,757	-0.03%
2018/07/03	0	0.00	6	17.87	17.95	-6	57,422	-0.01%
2018/07/02	6	18.06	10	18.26	18.20	-4	56,258	-0.01%
2018/06/28	8	17.25	1	17.25	16.95	7	53,852	0.01%
2018/06/27	0	0.00	5	17.80	17.60	-5	53,174	-0.01%
2018/06/26	5	17.50	0	0.00	17.60	5	52,923	0.01%
2018/06/25	0	0.00	5	17.75	17.80	-5	52,739	-0.01%
2018/06/22	6	17.43	6	17.46	17.80	0	53,187	0.00%
2018/06/21	2	17.75	0.4	17.65	17.65	1.6	52,681	0.00%
2018/06/20	8	17.88	7	18.01	18.05	1	52,687	0.00%
2018/06/19	12	18.32	0	0.00	18.20	12	51,601	0.02%
2018/06/15	30	18.39	7	18.05	18.65	23	50,388	0.05%
2018/06/14	33	18.17	17.8	18.18	18.10	15.2	49,150	0.03%
2018/06/13	66	18.43	74	18.47	18.50	-8	46,575	-0.02%
2018/06/12	7	16.90	0	0.00	16.85	7	41,408	0.02%
2018/06/11	10	16.70	10	16.75	16.80	0	38,897	0.00%
2018/06/08	1	16.40	0	0.00	16.40	1	37,739	0.00%
2018/06/07	2	16.40	5	16.45	16.60	-3	37,927	-0.01%
2018/06/06	10	16.45	0	0.00	16.40	10	38,180	0.03%
2018/06/01	29	16.51	0	0.00	16.45	29	42,806	0.07%
2018/05/31	0	0.00	5	16.65	16.65	-5	42,565	-0.01%
2018/05/30	0	0.00	5	16.35	16.40	-5	41,259	-0.01%
2018/05/29	5	16.40	5	16.60	16.45	0	40,752	0.00%
2018/05/28	10	16.28	11	16.34	16.40	-1	40,719	0.00%
2018/05/25	25	16.25	0	0.00	16.25	25	40,569	0.06%
2018/05/23	30	16.16	13	16.26	16.20	17	40,673	0.04%
2018/05/22	23	16.40	15	16.43	16.20	8	40,735	0.02%
2018/05/21	5	16.05	0	0.00	16.05	5	40,940	0.01%
2018/05/17	5	16.35	15	16.25	16.05	-10	42,621	-0.02%
2018/05/16	20	16.38	10	16.30	16.30	10	42,780	0.02%
2018/05/15	5	16.50	20	16.45	16.45	-15	43,123	-0.03%
2018/05/14	0	0.00	11	16.38	16.40	-11	44,254	-0.02%
2018/05/11	10	16.15	51	16.20	16.15	-41	44,324	-0.09%
2018/05/10	0	0.00	16	16.10	15.95	-16	44,712	-0.04%
2018/05/09	0	0.00	38	15.95	16.20	-38	44,941	-0.08%
2018/05/08	0	0.00	1	15.80	15.85	-1	45,164	0.00%
2018/05/07	1	15.80	120	15.78	15.65	-119	45,297	-0.26%	大賣/鉅額交易
2018/05/04	0	0.00	1	16.40	16.00	-1	45,609	0.00%
2018/05/03	30	16.05	35	16.05	16.05	-5	46,055	-0.01%
2018/05/02	31	16.69	18	16.56	16.25	13	47,853	0.03%
2018/04/30	0	0.00	58	16.08	16.00	-58	47,249	-0.12%
2018/04/27	0	0.00	5	15.90	15.70	-5	48,718	-0.01%
2018/04/26	2	15.70	7	15.70	15.70	-5	48,783	-0.01%
2018/04/25	0	0.00	3	15.60	15.50	-3	48,010	-0.01%
2018/04/23	5	15.55	0	0.00	15.55	5	47,317	0.01%
2018/04/20	5	15.55	5	15.65	15.60	0	47,426	0.00%
2018/04/19	25	15.90	67	15.70	15.85	-42	47,214	-0.09%
2018/04/18	3	15.60	9	15.53	15.60	-6	47,094	-0.01%
2018/04/12	5	15.40	0	0.00	15.45	5	48,192	0.01%
2018/04/11	0	0.00	1	15.50	15.40	-1	48,436	0.00%
2018/04/09	1	15.25	0	0.00	15.25	1	48,658	0.00%
2018/04/02	5	15.55	0	15.40	15.45	5	48,379	0.01%
2018/03/31	20	15.50	5	15.55	15.50	15	48,238	0.03%
2018/03/30	0	0.00	5	15.40	15.40	-5	48,214	-0.01%
2018/03/29	38	15.25	2	15.30	15.30	36	48,204	0.07%
2018/03/28	0	0.00	21	15.43	15.40	-21	47,721	-0.04%
2018/03/27	5	15.20	18	15.49	15.55	-13	47,941	-0.03%
2018/03/26	28	15.08	0	0.00	15.15	28	47,553	0.06%
2018/03/23	0	0.00	5	15.10	15.20	-5	47,382	-0.01%
2018/03/21	19	15.19	9	15.20	15.20	10	46,908	0.02%
2018/03/20	0	0.00	50	15.15	15.20	-50	47,238	-0.11%
2018/03/19	5	15.30	3	15.35	15.25	2	47,551	0.00%
2018/03/16	0	0.00	5	15.20	15.20	-5	47,298	-0.01%
2018/03/14	0	0.00	0.4	15.05	15.10	-0.4	47,026	0.00%
2018/03/13	55	15.15	3	15.20	15.25	52	47,142	0.11%
2018/03/12	3	15.40	25	15.30	15.25	-22	47,420	-0.05%
2018/03/09	17	15.32	1	15.15	15.10	16	47,438	0.03%
2018/03/08	0	0.00	84	15.30	15.45	-84	44,986	-0.19%
2018/03/07	20	14.20	5	14.15	14.05	15	42,274	0.04%
2018/03/06	0	0.00	4	14.13	14.15	-4	42,517	-0.01%
2018/03/05	0	0.00	61	13.90	13.90	-61	43,161	-0.14%
2018/03/02	23	13.85	0	0.00	14.00	23	43,365	0.05%
2018/03/01	7	13.99	0	0.00	14.00	7	43,342	0.02%
2018/02/27	14	14.20	5	14.20	14.15	9	43,319	0.02%
2018/02/26	1	14.10	0	0.00	14.10	1	43,333	0.00%
2018/02/23	10	14.05	0	0.00	14.15	10	43,532	0.02%
2018/02/22	21	13.95	0	0.00	13.95	21	44,258	0.05%
2018/02/12	20	14.05	0	0.00	13.85	20	45,211	0.04%
2018/02/09	6	13.75	27	14.04	14.05	-21	44,669	-0.05%
2018/02/08	5	14.20	0	0.00	14.15	5	43,708	0.01%
2018/02/07	3	14.17	8	14.24	14.20	-5	43,641	-0.01%
2018/02/06	46	13.93	21	13.76	13.95	25	43,281	0.06%
2018/02/02	0	0.00	1	14.50	14.55	-1	41,965	0.00%
2018/02/01	19	14.35	27.2	14.46	14.40	-8.2	42,587	-0.02%
2018/01/31	37	14.25	0	0.00	14.25	37	42,179	0.09%
2018/01/30	0	0.00	10	14.50	14.45	-10	41,440	-0.02%
2018/01/29	5	14.60	5	14.75	14.55	0	41,629	0.00%
2018/01/26	5	14.50	0	0.00	14.60	5	40,979	0.01%
2018/01/25	17	14.62	43	14.90	14.50	-26	39,992	-0.07%
2018/01/24	26	14.41	16	14.42	14.40	10	37,730	0.03%
2018/01/23	60	14.62	60	14.61	14.60	0	37,511	0.00%
2018/01/22	25	14.00	0	0.00	14.00	25	35,844	0.07%
2018/01/16	5	14.25	0	0.00	14.30	5	35,618	0.01%
2018/01/15	20	14.30	2	14.30	14.30	18	35,692	0.05%
2018/01/12	5	14.10	6	14.23	14.20	-1	36,062	0.00%
2018/01/11	35	14.03	0	0.00	14.00	35	36,075	0.10%
2018/01/10	45	14.26	280	14.30	14.20	-235	35,791	-0.66%	大賣/鉅額交易
2018/01/09	267	14.70	2	14.73	14.75	265	35,292	0.75%	大買/鉅額交易
2018/01/08	20	14.68	12	14.70	14.70	8	35,563	0.02%
2018/01/05	2	14.50	11	14.41	14.55	-9	35,936	-0.03%
2018/01/04	6	14.25	1.5	14.30	14.35	4.5	36,003	0.01%
2018/01/03	5	14.55	8	14.51	14.40	-3	36,672	-0.01%
2018/01/02	0	0.00	6	14.30	14.25	-6	36,394	-0.02%