聯電 (2303)-凱基-敦北券商分點個股進出

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
50.40
漲跌
▲0.60
漲幅
+1.20%
成交量
41,617張
產業
上市半導體類股
5116人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/04/29	12	50.00	1	50.10	50.40	11	73,076	0.02%
2024/04/26	7	49.80	6	50.24	49.80	1	73,602	0.00%
2024/04/25	5	49.27	0	0.00	49.50	5	74,032	0.01%
2024/04/24	0.1	50.10	12.8	49.62	50.20	-12.7	74,458	-0.02%
2024/04/23	11	48.95	1.9	49.05	48.70	9.1	76,035	0.01%
2024/04/22	16.5	48.76	10.1	48.60	48.90	6.4	76,048	0.01%
2024/04/19	50.4	49.17	3	49.23	49.10	47.4	75,161	0.06%
2024/04/18	5	50.12	8	50.09	50.20	-3	73,577	0.00%
2024/04/17	17	50.41	3	50.30	50.30	14	73,397	0.02%
2024/04/16	24.2	50.38	5	50.14	50.10	19.2	73,238	0.03%
2024/04/15	27.1	51.71	4	51.60	51.60	23.1	72,653	0.03%
2024/04/12	10	52.62	1.1	52.52	52.70	8.9	72,756	0.01%
2024/04/11	20.1	52.73	2	52.80	52.50	18.1	73,387	0.02%
2024/04/10	6	53.28	11	53.12	53.20	-5	73,396	-0.01%
2024/04/09	18	52.30	6	52.40	52.40	12	72,946	0.02%
2024/04/08	2	52.00	5	52.02	52.10	-3	73,006	0.00%
2024/04/03	9	51.84	1.9	51.75	51.60	7.1	73,239	0.01%
2024/04/02	1	52.20	28	52.49	52.10	-27	75,117	-0.04%
2024/04/01	6	51.78	5	52.10	51.70	1	77,903	0.00%
2024/03/29	15	51.47	13	52.48	52.20	2	77,954	0.00%
2024/03/28	7	51.77	3	51.93	52.00	4	76,207	0.01%
2024/03/27	13.1	51.36	0	0.00	51.50	13.1	75,431	0.02%
2024/03/26	14.2	51.20	4	51.78	51.70	10.2	75,505	0.01%
2024/03/25	6.1	51.60	1.1	52.19	51.80	5	75,097	0.01%
2024/03/22	16	52.39	8	52.44	52.40	8	74,879	0.01%
2024/03/21	5.1	53.18	15.1	53.41	53.30	-10	74,276	-0.01%
2024/03/20	10.5	53.50	16	53.76	52.90	-5.5	74,520	-0.01%
2024/03/19	12.1	52.81	49.4	52.85	53.00	-37.3	73,230	-0.05%
2024/03/18	18.2	51.25	11	51.81	51.80	7.2	71,714	0.01%
2024/03/15	10.1	52.07	3	51.90	51.90	7.1	71,369	0.01%
2024/03/14	14.1	52.42	14	52.41	52.60	0.1	70,423	0.00%
2024/03/13	22	52.64	9.6	52.83	53.00	12.4	69,729	0.02%
2024/03/12	6.1	51.78	38	52.00	52.50	-31.9	68,243	-0.05%
2024/03/11	31.1	51.32	11.1	51.38	51.60	20	67,427	0.03%
2024/03/08	31.1	51.82	61.4	52.06	51.90	-30.3	66,698	-0.05%
2024/03/07	6	49.84	16.4	50.04	50.20	-10.4	62,693	-0.02%
2024/03/06	7	48.80	5	49.15	49.20	2	61,659	0.00%
2024/03/05	2	48.60	2	48.78	48.75	0	62,278	0.00%
2024/03/04	14	48.76	3	48.78	48.85	11	62,581	0.02%
2024/03/01	1.2	48.51	20	48.80	48.30	-18.9	63,049	-0.03%
2024/02/29	1.4	48.76	1	48.75	48.85	0.4	63,443	0.00%
2024/02/27	12	48.34	0	0.00	48.15	12	63,773	0.02%
2024/02/26	3	48.05	3	48.00	48.00	0	64,159	0.00%
2024/02/23	8.1	48.42	1	48.40	48.15	7.1	64,491	0.01%
2024/02/22	3	48.50	7	48.50	48.60	-4	64,698	-0.01%
2024/02/21	16.3	48.54	3	48.50	48.50	13.3	65,535	0.02%
2024/02/20	11	49.23	11	49.22	49.25	0	66,158	0.00%
2024/02/19	4	49.00	1	48.95	49.15	3	66,110	0.00%
2024/02/16	12	48.92	3	48.85	48.85	9	66,859	0.01%
2024/02/15	6	48.75	20	49.00	49.20	-14	66,927	-0.02%
2024/02/05	11.2	48.13	5	48.12	48.10	6.2	66,721	0.01%
2024/02/02	21	48.78	11	48.55	48.55	10	66,104	0.02%
2024/02/01	27.2	48.91	4	48.53	49.05	23.2	65,646	0.04%
2024/01/31	18	49.03	7	49.01	49.00	11	65,526	0.02%
2024/01/30	14.2	49.72	2.5	49.63	49.60	11.7	65,156	0.02%
2024/01/29	15.2	49.60	10	49.45	49.45	5.2	65,518	0.01%
2024/01/26	37.6	50.21	5	49.80	49.80	32.6	65,879	0.05%
2024/01/25	2	52.10	42.3	51.88	52.30	-40.3	63,715	-0.06%
2024/01/24	3	50.40	9	50.46	50.60	-6	61,359	-0.01%
2024/01/23	0	0.00	1.3	50.05	50.20	-1.3	61,082	0.00%
2024/01/22	0	49.90	1	49.85	50.30	-1	60,811	0.00%
2024/01/19	1	48.85	1	49.20	49.20	0	60,302	0.00%
2024/01/18	8	48.24	3	48.80	48.10	5	60,777	0.01%
2024/01/17	32.5	49.35	4	49.10	48.60	28.5	60,163	0.05%
2024/01/16	0	50.30	5	50.64	50.80	-5	58,994	-0.01%
2024/01/15	0	0.00	10	50.48	50.80	-10	58,940	-0.02%
2024/01/12	1	50.00	6	50.02	50.10	-5	60,049	-0.01%
2024/01/11	0	0.00	0.1	50.30	50.10	-0.1	61,243	0.00%
2024/01/10	7	50.23	4.5	50.21	50.10	2.5	62,939	0.00%
2024/01/09	3.1	50.49	0	0.00	50.10	3.1	64,030	0.00%
2024/01/08	16	50.41	17	50.49	50.50	-1	64,221	0.00%
2024/01/05	19.1	50.76	31	51.41	50.80	-11.9	63,859	-0.02%
2024/01/04	10.2	50.20	55	50.57	50.80	-44.8	63,260	-0.07%
2024/01/03	16.2	50.92	0	0.00	50.60	16.2	63,649	0.03%
2024/01/02	15.2	51.73	21	51.60	51.90	-5.8	62,678	-0.01%
2023/12/29	11	52.01	58	52.17	52.60	-47	62,364	-0.08%
2023/12/28	62.1	53.80	43.3	53.79	52.50	18.8	62,473	0.03%
2023/12/27	39.5	53.17	89.4	52.90	53.50	-49.9	60,284	-0.08%
2023/12/26	17	50.89	13	50.64	50.80	4	57,039	0.01%
2023/12/25	1	50.10	4	50.10	50.20	-3	56,588	-0.01%
2023/12/22	2	49.60	1	50.00	50.00	1	56,655	0.00%
2023/12/21	3	49.03	3	49.20	49.40	0	56,926	0.00%
2023/12/20	2	49.83	1	49.85	49.85	1	56,582	0.00%
2023/12/19	1	49.85	1	49.60	50.00	0	56,166	0.00%
2023/12/18	1	49.90	6.3	50.10	50.60	-5.3	55,779	-0.01%
2023/12/15	15	50.66	47.1	50.74	50.70	-32.1	55,304	-0.06%
2023/12/14	12	50.15	9	50.33	50.40	3	54,273	0.01%
2023/12/13	5	49.79	11	49.98	50.20	-6	54,124	-0.01%
2023/12/12	0	0.00	1	49.65	49.90	-1	54,014	0.00%
2023/12/11	3	49.03	2	49.05	49.05	1	53,655	0.00%
2023/12/08	0	48.90	0	0.00	48.55	0	53,900	0.00%
2023/12/07	2	48.43	7	48.40	48.45	-5	53,944	-0.01%
2023/12/06	1	49.15	1	48.95	48.90	0	53,771	0.00%
2023/12/05	2	49.38	2	49.20	49.20	0	53,612	0.00%
2023/12/04	5	50.00	31	50.10	50.20	-26	53,277	-0.05%
2023/12/01	1	49.40	9	49.58	49.70	-8	53,189	-0.02%
2023/11/30	33.1	49.60	10	49.60	48.90	23.1	52,849	0.04%
2023/11/29	1	49.50	22	49.18	49.20	-21	51,770	-0.04%
2023/11/28	10.1	49.26	6.2	49.20	49.05	3.9	51,238	0.01%
2023/11/27	3	49.98	7	49.50	49.50	-4	50,966	-0.01%
2023/11/24	3	50.67	8	50.88	50.30	-5	50,546	-0.01%
2023/11/22	0	0.00	9	49.99	50.00	-9	50,133	-0.02%
2023/11/21	4	50.09	15.3	50.16	50.30	-11.2	49,710	-0.02%
2023/11/20	15	50.48	26.1	50.52	50.30	-11.1	49,228	-0.02%
2023/11/17	0	0.00	7.1	49.63	49.75	-7.1	48,277	-0.01%
2023/11/16	5	48.75	6	48.82	48.80	-1	46,914	0.00%
2023/11/15	0	0.00	11	49.09	49.10	-11	46,783	-0.02%
2023/11/14	0	0.00	1.3	48.64	48.55	-1.3	46,177	0.00%
2023/11/13	3	49.15	3	49.00	48.95	0	46,405	0.00%
2023/11/08	3	48.53	2.2	48.95	48.50	0.8	46,739	0.00%
2023/11/06	7	49.47	11	49.49	49.40	-4	46,152	-0.01%
2023/11/03	12	49.29	4	49.05	49.40	8	45,578	0.02%
2023/11/02	1	47.90	21.8	47.82	48.25	-20.8	45,131	-0.05%
2023/11/01	3	47.00	1.5	47.02	47.00	1.5	44,734	0.00%
2023/10/31	3	46.22	0	0.00	46.20	3	44,740	0.01%
2023/10/30	1.1	46.40	2.1	46.70	46.40	-1	44,581	0.00%
2023/10/27	24.1	46.71	4	46.55	46.60	20.1	44,409	0.05%
2023/10/26	29.1	47.01	11	47.07	46.80	18.1	44,583	0.04%
2023/10/25	2.1	48.30	12	48.86	49.05	-10	43,762	-0.02%
2023/10/24	7	48.23	15	48.10	48.30	-8	43,877	-0.02%
2023/10/23	0	0.00	44	48.72	48.60	-44	43,335	-0.10%
2023/10/20	31	49.25	17.1	49.17	48.70	13.9	43,167	0.03%
2023/10/19	3	48.83	276	48.53	49.30	-273	42,417	-0.64%	大賣/鉅額交易
2023/10/18	21	48.74	20	48.83	48.45	1	42,333	0.00%
2023/10/17	63	47.81	20	48.00	48.20	43	41,632	0.10%
2023/10/16	2	46.35	0.2	47.25	47.15	1.9	40,684	0.00%
2023/10/13	0	0.00	6	46.93	47.00	-6	40,088	-0.02%
2023/10/12	200.1	46.90	0	0.00	47.00	200.1	40,182	0.50%	大買/鉅額交易
2023/10/11	2	46.30	9	46.63	46.90	-7	40,418	-0.02%
2023/10/06	1	45.10	0	0.00	45.20	1	39,960	0.00%
2023/10/05	0.1	45.25	5	45.28	45.15	-4.9	40,703	-0.01%
2023/10/04	11	44.15	0	0.00	44.10	11	40,473	0.03%
2023/10/03	1	45.25	3	45.63	45.25	-2	40,118	0.00%
2023/10/02	1	45.70	0	0.00	45.75	1	40,401	0.00%
2023/09/28	0	0.00	5	45.18	45.20	-5	40,655	-0.01%
2023/09/27	5.1	44.25	0	0.00	44.40	5.1	40,657	0.01%
2023/09/26	3.2	45.03	0	0.00	44.75	3.2	40,522	0.01%
2023/09/22	3	45.25	1	45.20	45.35	2	40,713	0.00%
2023/09/21	2	45.55	0	0.00	45.65	2	41,037	0.00%
2023/09/20	6	45.93	0	0.00	45.90	6	41,077	0.01%
2023/09/19	2	46.40	5	46.50	46.20	-3	42,706	-0.01%
2023/09/18	6	46.74	0	0.00	46.50	6	43,828	0.01%
2023/09/15	5	47.11	21	47.17	47.60	-16	44,489	-0.04%
2023/09/14	6	47.36	7.1	47.35	47.35	-1.1	44,912	0.00%
2023/09/13	3.1	47.10	10.1	47.13	47.10	-7	45,178	-0.02%
2023/09/12	5	46.45	0.1	46.50	46.80	4.9	45,848	0.01%
2023/09/11	0	0.00	3	45.80	46.05	-3	46,517	-0.01%
2023/09/08	0	0.00	6	45.53	45.70	-6	46,937	-0.01%
2023/09/07	1	46.05	0	0.00	45.75	1	47,520	0.00%
2023/09/06	10	46.50	1	46.50	46.70	9	47,631	0.02%
2023/09/05	1	46.00	0	0.00	46.55	1	47,864	0.00%
2023/09/04	1.1	45.82	0	0.00	46.00	1.1	47,972	0.00%
2023/09/01	0	0.00	6	45.99	45.95	-6	48,286	-0.01%
2023/08/31	5	45.95	6	46.04	45.50	-1	48,367	0.00%
2023/08/30	5	46.09	5	46.19	46.40	0	47,763	0.00%
2023/08/29	12	45.44	4	45.33	45.30	8	47,760	0.02%
2023/08/28	7	45.31	5.6	45.98	44.80	1.4	48,065	0.00%
2023/08/25	2	43.61	0	0.00	43.50	2	48,382	0.00%
2023/08/24	0	0.00	4.1	44.20	44.35	-4.1	48,687	-0.01%
2023/08/23	1	43.20	0	0.00	43.40	1	49,413	0.00%
2023/08/22	7.3	43.64	3	43.60	43.60	4.3	50,899	0.01%
2023/08/21	1	43.65	2	43.65	43.65	-1	51,292	0.00%
2023/08/18	1	44.00	0	0.00	43.80	1	51,363	0.00%
2023/08/17	27	42.97	2	43.50	43.60	25	51,423	0.05%
2023/08/16	18.1	44.01	0	0.00	43.75	18.1	51,756	0.04%
2023/08/15	3	45.40	1	45.25	45.45	2	51,372	0.00%
2023/08/14	7	44.96	0	0.00	45.00	7	51,747	0.01%
2023/08/11	3	45.43	1.3	45.47	45.35	1.7	51,960	0.00%
2023/08/10	4	45.55	1.1	45.59	45.15	3	52,309	0.01%
2023/08/09	1	45.60	2	45.55	45.60	-1	52,419	0.00%
2023/08/08	9.1	45.79	0	0.00	45.55	9.1	52,596	0.02%
2023/08/04	1	46.55	0	0.00	46.50	1	52,100	0.00%
2023/08/02	1	46.60	0.1	46.80	46.65	1	51,910	0.00%
2023/08/01	2	46.93	4	47.03	47.00	-2	51,793	0.00%
2023/07/31	1	47.30	1	46.95	47.00	0	51,742	0.00%
2023/07/28	7	47.09	1	47.20	47.05	6	51,299	0.01%
2023/07/27	8	45.50	7	46.11	46.15	1	50,951	0.00%
2023/07/26	2	45.40	0	0.00	45.10	2	50,457	0.00%
2023/07/25	4	45.53	2	45.63	45.65	2	50,792	0.00%
2023/07/24	6.6	45.30	3	45.47	45.05	3.6	51,237	0.01%
2023/07/21	14.1	44.99	1	45.00	45.20	13.1	51,512	0.03%
2023/07/20	10.7	46.24	0	0.00	46.10	10.7	50,891	0.02%
2023/07/19	22	47.62	1	47.45	47.50	21	50,217	0.04%
2023/07/18	3	48.20	1	48.20	48.20	2	50,068	0.00%
2023/07/17	19	48.17	0	0.00	48.45	19	50,269	0.04%
2023/07/14	6	48.38	1	48.50	48.25	5	50,198	0.01%
2023/07/13	24	47.77	0.1	47.85	47.50	23.9	49,948	0.05%
2023/07/12	33.6	47.65	2	47.75	47.75	31.6	49,589	0.06%
2023/07/10	16	48.19	0	0.00	48.10	16	49,409	0.03%
2023/07/07	2	48.85	2	48.35	48.35	0	49,440	0.00%
2023/07/06	0	48.15	0	0.00	48.15	0	49,485	0.00%
2023/07/05	12	48.46	0	0.00	48.35	12	49,102	0.02%
2023/07/04	2	48.53	2	48.70	48.80	0	48,930	0.00%
2023/07/03	8	48.44	1	48.30	48.25	7	48,882	0.01%
2023/06/30	2	48.10	0.2	48.35	48.50	1.8	48,650	0.00%
2023/06/29	15	48.68	3	48.52	48.50	12	48,579	0.02%
2023/06/28	6	49.30	0	0.00	49.10	6	48,786	0.01%
2023/06/27	15.2	49.63	7.2	49.24	49.05	8	49,055	0.02%
2023/06/26	5.1	53.50	33	53.32	53.30	-28	47,546	-0.06%
2023/06/21	0.2	53.40	5.2	53.81	53.90	-5	46,775	-0.01%
2023/06/20	6	53.85	1.1	53.89	53.70	4.9	46,307	0.01%
2023/06/19	2.1	53.90	10	53.90	53.80	-7.9	46,071	-0.02%
2023/06/16	1	53.30	32.1	54.06	54.50	-31.1	46,110	-0.07%
2023/06/15	1	53.90	18.5	54.28	54.50	-17.5	45,776	-0.04%
2023/06/14	1	53.40	11.3	53.47	53.50	-10.3	46,053	-0.02%
2023/06/13	6	53.15	11.5	53.17	53.20	-5.5	45,842	-0.01%
2023/06/12	5	52.42	16	52.44	52.60	-11	45,704	-0.02%
2023/06/09	1	52.00	32	51.99	52.30	-31	46,070	-0.07%
2023/06/08	0	0.00	4	51.60	51.50	-4	46,038	-0.01%
2023/06/07	0	0.00	3	51.40	51.30	-3	46,155	-0.01%
2023/06/06	1	50.50	0.1	50.50	50.50	0.9	47,160	0.00%
2023/06/05	3	51.10	5.1	51.20	50.90	-2.1	47,397	0.00%
2023/06/02	1	50.80	4.1	51.25	51.40	-3.1	47,651	-0.01%
2023/06/01	4	50.38	5.2	50.70	50.80	-1.2	47,768	0.00%
2023/05/31	2	51.50	1.3	51.65	51.80	0.8	47,455	0.00%
2023/05/30	0	0.00	17.1	51.69	51.60	-17.1	46,410	-0.04%
2023/05/29	3	51.97	3.4	51.76	51.20	-0.4	47,045	0.00%
2023/05/26	0	0.00	17.5	50.39	50.40	-17.5	46,757	-0.04%
2023/05/25	1	48.95	0.2	48.93	48.90	0.8	45,807	0.00%
2023/05/24	0	48.95	4.1	49.05	49.15	-4.1	45,945	-0.01%
2023/05/23	2	48.98	1.1	49.05	48.90	0.9	45,974	0.00%
2023/05/22	9	48.76	0.1	48.80	48.90	8.9	46,090	0.02%
2023/05/19	0	0.00	3.1	50.10	50.00	-3.1	45,463	-0.01%
2023/05/18	0	0.00	4.4	50.12	50.20	-4.4	45,500	-0.01%
2023/05/17	0	0.00	3.1	49.16	49.25	-3.1	45,719	-0.01%
2023/05/16	1	48.70	0.3	48.95	48.80	0.7	45,591	0.00%
2023/05/15	7.5	48.11	13.1	48.02	48.10	-5.6	45,954	-0.01%
2023/05/12	0	0.00	2	49.28	48.70	-2	46,241	0.00%
2023/05/11	0	0.00	2	49.28	49.20	-2	46,538	0.00%
2023/05/10	3.4	49.32	0	0.00	49.45	3.4	47,649	0.01%
2023/05/08	5	50.00	2.2	50.23	50.00	2.8	48,795	0.01%
2023/05/05	11.3	49.65	0	0.00	49.60	11.3	49,380	0.02%
2023/05/04	3	49.57	0	0.00	49.65	3	50,924	0.01%
2023/05/03	1	49.40	0	0.00	49.95	1	52,390	0.00%
2023/05/02	0.2	49.80	0	0.00	49.85	0.2	54,196	0.00%
2023/04/28	9	49.42	1.2	49.65	49.10	7.8	58,002	0.01%
2023/04/27	23.3	48.72	2	49.05	48.85	21.3	59,081	0.04%
2023/04/26	1.1	48.15	11	48.15	48.40	-9.9	59,163	-0.02%
2023/04/25	11.1	48.83	1	49.70	48.50	10.1	59,177	0.02%
2023/04/24	5.4	49.74	23.6	49.51	49.60	-18.3	59,153	-0.03%
2023/04/21	17	50.25	7.1	50.94	50.10	9.9	59,515	0.02%
2023/04/20	9.3	50.77	6.1	50.77	50.70	3.2	60,371	0.01%
2023/04/19	5	51.26	0.1	51.30	51.20	4.9	61,721	0.01%
2023/04/18	0	0.00	1.3	52.56	52.10	-1.3	61,911	0.00%
2023/04/17	0.2	51.80	0.1	52.00	52.00	0.1	61,725	0.00%
2023/04/14	3	51.37	0.1	51.60	51.30	2.9	61,602	0.00%
2023/04/13	0	51.70	10.1	51.60	51.60	-10.1	61,446	-0.02%
2023/04/12	0	0.00	2.1	51.91	52.10	-2.1	61,319	0.00%
2023/04/11	5	51.60	0.1	51.80	51.60	4.9	61,273	0.01%
2023/04/10	0	0.00	6	52.25	52.10	-6	61,424	-0.01%
2023/04/07	0	0.00	1	52.60	52.40	-1	61,520	0.00%
2023/04/06	0.1	52.70	5.1	52.31	52.80	-5	61,606	-0.01%
2023/03/31	0	52.70	15.7	52.58	52.90	-15.7	61,721	-0.03%
2023/03/30	0	0.00	2.1	51.95	52.10	-2.1	61,947	0.00%
2023/03/29	17	51.55	0.1	51.70	51.50	16.9	62,236	0.03%
2023/03/28	2	52.15	1.1	52.22	52.20	0.9	62,542	0.00%
2023/03/27	1	52.80	10.1	53.00	53.00	-9.1	63,106	-0.01%
2023/03/24	8	52.90	2.1	53.05	53.10	5.9	64,133	0.01%
2023/03/23	2	52.70	2.2	53.27	53.30	-0.2	64,055	0.00%
2023/03/22	10	53.00	13.2	53.39	53.50	-3.2	63,972	-0.01%
2023/03/21	3.6	52.65	1.2	52.87	52.80	2.4	64,010	0.00%
2023/03/20	2	53.00	5.4	53.26	53.20	-3.4	63,684	-0.01%
2023/03/17	5	52.80	24.2	52.91	53.20	-19.2	63,549	-0.03%
2023/03/16	2	51.90	3.2	51.86	52.00	-1.2	63,275	0.00%
2023/03/15	2	51.70	10.2	52.03	51.70	-8.2	63,887	-0.01%
2023/03/14	12.3	51.17	2.2	51.50	50.70	10.1	63,660	0.02%
2023/03/13	4	52.23	3.2	52.39	52.50	0.8	63,199	0.00%
2023/03/10	8.3	51.86	2.2	51.95	52.00	6.1	63,256	0.01%
2023/03/09	1	52.60	26	52.80	52.50	-25	63,730	-0.04%
2023/03/08	7	51.87	11.2	51.92	52.10	-4.2	63,064	-0.01%
2023/03/07	11	51.50	5.2	51.50	51.60	5.8	63,213	0.01%
2023/03/06	2	51.80	13.4	51.91	51.90	-11.4	63,796	-0.02%
2023/03/03	15	51.45	27.2	51.44	51.30	-12.2	63,470	-0.02%
2023/03/02	4	50.90	2	51.05	50.70	2	63,498	0.00%
2023/03/01	7	51.33	19.5	51.11	51.30	-12.5	63,593	-0.02%
2023/02/24	1	50.30	1.2	50.63	49.95	-0.2	63,125	0.00%
2023/02/23	24	50.36	15.2	50.20	50.20	8.8	62,749	0.01%
2023/02/22	15	49.53	0.2	49.70	49.55	14.8	62,829	0.02%
2023/02/21	5	50.60	0.2	50.50	50.60	4.8	63,543	0.01%
2023/02/20	0	0.00	2.3	50.59	50.50	-2.3	65,229	0.00%
2023/02/17	0	0.00	20.3	49.90	50.00	-20.3	67,684	-0.03%
2023/02/16	10	50.00	26.5	50.44	50.10	-16.5	69,167	-0.02%
2023/02/15	1	49.85	15.3	50.14	49.90	-14.3	71,420	-0.02%
2023/02/14	5	50.10	1.3	50.24	50.40	3.8	71,578	0.01%
2023/02/13	1	49.90	4	49.76	49.75	-3	72,621	0.00%
2023/02/10	6	51.03	30.3	50.58	50.80	-24.3	72,705	-0.03%
2023/02/09	1	50.30	2	50.50	50.50	-1	72,930	0.00%
2023/02/08	19	50.64	27	50.40	50.50	-8	72,529	-0.01%
2023/02/07	21	49.34	8.2	49.00	49.15	12.8	71,599	0.02%
2023/02/06	5	49.39	34	49.51	49.05	-29	71,350	-0.04%
2023/02/03	1	50.10	6.5	50.10	50.10	-5.5	70,869	-0.01%
2023/02/02	9.3	50.19	14	50.20	50.40	-4.7	70,674	-0.01%
2023/02/01	43	49.26	16.5	49.30	49.25	26.5	69,674	0.04%
2023/01/31	13	48.71	15	48.87	48.80	-2	69,277	0.00%
2023/01/30	7	48.07	41.6	48.17	48.80	-34.6	68,718	-0.05%
2023/01/17	3	45.42	20	45.76	45.95	-17	65,912	-0.03%
2023/01/16	1	44.70	0	0.00	44.90	1	65,567	0.00%
2023/01/13	1	45.30	22.3	45.36	45.40	-21.3	65,969	-0.03%
2023/01/12	14	45.26	3.4	45.23	45.15	10.7	66,748	0.02%
2023/01/11	8	45.28	20.3	45.19	45.15	-12.3	66,958	-0.02%
2023/01/10	28	44.74	4.3	44.80	45.00	23.8	66,886	0.04%
2023/01/09	20	43.75	42.3	44.03	44.50	-22.3	66,611	-0.03%
2023/01/06	2.1	42.38	6.3	41.95	42.40	-4.2	66,566	-0.01%
2023/01/05	4	41.31	6.3	41.68	41.25	-2.3	66,827	0.00%
2023/01/04	1.1	41.34	0.3	41.30	41.05	0.9	67,740	0.00%
2023/01/03	0.1	40.65	2	41.25	41.40	-1.9	68,970	0.00%
2022/12/30	6	40.82	1	40.85	40.70	5	69,173	0.01%
2022/12/29	0.1	40.70	2	40.84	40.75	-1.9	69,611	0.00%
2022/12/28	2.1	40.96	9	40.80	40.80	-6.9	70,633	-0.01%
2022/12/27	2	42.25	2	42.38	41.85	0	71,055	0.00%
2022/12/26	2	41.78	0	0.00	41.90	2	71,628	0.00%
2022/12/23	14.2	41.94	5	41.94	41.95	9.2	72,605	0.01%
2022/12/22	1	43.00	3.1	42.90	42.85	-2.1	72,816	0.00%
2022/12/21	2	42.20	2	42.35	42.00	0	73,160	0.00%
2022/12/20	10	42.44	0	0.00	41.85	10	72,984	0.01%
2022/12/19	8	43.21	1	42.95	42.95	7	72,774	0.01%
2022/12/16	5	43.05	20.5	43.64	44.30	-15.5	72,147	-0.02%
2022/12/15	4	44.04	0	0.00	44.25	4	71,487	0.01%
2022/12/14	10.5	44.33	16	44.39	44.45	-5.5	71,689	-0.01%
2022/12/13	9	43.90	3	44.03	43.80	6	71,500	0.01%
2022/12/12	4	43.29	6	43.24	43.50	-2	71,117	0.00%
2022/12/09	1.5	43.75	19.8	43.62	43.50	-18.3	71,659	-0.03%
2022/12/08	21	42.70	5	42.68	42.50	16	71,457	0.02%
2022/12/07	9	43.98	73	43.99	43.65	-64	71,083	-0.09%
2022/12/06	11.1	44.74	10	45.15	44.50	1.1	70,474	0.00%
2022/12/05	3.1	45.51	41	45.69	45.40	-37.9	70,948	-0.05%
2022/12/02	3	45.08	1	45.15	45.50	2	71,065	0.00%
2022/12/01	23	46.30	46	46.11	45.60	-23	71,111	-0.03%
2022/11/30	22	44.75	5	44.90	45.80	17	70,516	0.02%
2022/11/29	22	44.48	3	44.62	44.65	19	70,966	0.03%
2022/11/28	11	44.58	0	0.00	44.40	11	70,825	0.02%
2022/11/25	1	45.90	85.4	45.80	45.80	-84.4	70,190	-0.12%
2022/11/24	1	45.65	113	46.19	46.20	-112	70,411	-0.16%	大賣/鉅額交易
2022/11/23	2.2	46.30	28	46.33	46.10	-25.8	70,364	-0.04%
2022/11/22	21.2	45.81	26	45.91	46.10	-4.8	70,899	-0.01%
2022/11/21	3	45.73	1.1	45.56	45.65	2	70,507	0.00%
2022/11/18	29.2	46.10	49	45.99	45.60	-19.8	70,432	-0.03%
2022/11/17	9	44.69	13	44.93	45.60	-4	69,792	-0.01%
2022/11/16	23	45.42	22	46.11	45.25	1	69,233	0.00%
2022/11/15	21.6	46.42	155	46.45	46.60	-133.5	67,956	-0.20%	大賣/鉅額交易
2022/11/14	9	44.59	15.5	44.61	44.90	-6.5	65,288	-0.01%
2022/11/11	12.6	44.49	25	44.25	44.00	-12.4	63,764	-0.02%
2022/11/10	1	41.60	16.5	41.24	41.65	-15.5	61,345	-0.03%
2022/11/09	4.2	41.15	43.6	41.25	41.45	-39.4	61,188	-0.06%
2022/11/08	1	40.30	1	40.05	40.15	0	60,949	0.00%
2022/11/07	12	39.80	7.2	39.96	40.05	4.8	61,076	0.01%
2022/11/04	0	0.00	1	38.85	38.90	-1	61,185	0.00%
2022/11/03	1	38.95	10.1	38.90	39.00	-9.1	61,675	-0.01%
2022/11/02	0	0.00	1.2	39.24	39.35	-1.2	62,032	0.00%
2022/11/01	0.2	39.25	8	38.98	39.05	-7.8	62,539	-0.01%
2022/10/31	1	39.15	6	39.18	39.10	-5	64,566	-0.01%
2022/10/28	4.1	38.65	1	38.50	38.30	3.1	64,934	0.00%
2022/10/27	1.9	38.43	7	38.92	39.25	-5.1	64,783	-0.01%
2022/10/26	13.5	39.03	0	0.00	38.10	13.5	64,467	0.02%
2022/10/25	48	39.86	7.5	39.78	39.45	40.5	63,463	0.06%
2022/10/24	5	40.13	27	40.27	39.40	-22	63,758	-0.03%
2022/10/21	12	39.38	6	39.52	39.05	6	64,517	0.01%
2022/10/20	4	38.18	33	38.80	39.50	-29	64,802	-0.04%
2022/10/19	10	38.59	11	38.57	38.20	-1	65,570	0.00%
2022/10/18	3	38.42	10	38.58	38.25	-7	66,109	-0.01%
2022/10/17	15	37.50	7	37.86	37.75	8	66,884	0.01%
2022/10/14	22	38.09	33	38.39	38.70	-11	67,924	-0.02%
2022/10/13	5	36.55	33	36.89	36.40	-28	67,231	-0.04%
2022/10/12	10	35.70	3	35.53	36.70	7	66,889	0.01%
2022/10/11	37	35.69	4	35.64	35.40	33	67,061	0.05%
2022/10/07	12	38.24	9.2	38.08	38.05	2.8	66,992	0.00%
2022/10/06	3	38.60	31	38.44	38.95	-28	67,981	-0.04%
2022/10/05	16	38.74	7	38.77	38.30	9	68,905	0.01%
2022/10/04	3.2	37.11	9	37.02	37.70	-5.8	69,360	-0.01%
2022/10/03	3.2	35.38	12	35.53	35.35	-8.8	69,391	-0.01%
2022/09/30	2.5	35.50	1	35.60	35.75	1.5	70,286	0.00%
2022/09/29	6	36.45	9	36.94	36.55	-3	71,755	0.00%
2022/09/28	10	36.63	24	37.15	36.20	-14	72,673	-0.02%
2022/09/27	13.1	37.20	2.1	37.30	37.30	11	72,864	0.02%
2022/09/26	9	37.23	2	36.85	36.85	7	73,987	0.01%
2022/09/23	13	38.43	2	38.50	38.30	11	75,116	0.01%
2022/09/22	7	38.75	1	38.75	38.75	6	76,345	0.01%
2022/09/21	13	39.43	2	39.70	39.60	11	76,558	0.01%
2022/09/20	1	39.95	10	40.25	40.15	-9	76,660	-0.01%
2022/09/19	1.2	39.78	1	39.95	39.95	0.2	77,520	0.00%
2022/09/16	0	0.00	5.3	40.16	39.95	-5.3	78,625	-0.01%
2022/09/15	1	40.50	2	40.45	40.40	-1	81,067	0.00%
2022/09/14	5.2	39.75	9	39.77	40.15	-3.8	83,675	0.00%
2022/09/13	42.3	40.65	13	40.74	40.75	29.3	84,943	0.03%
2022/09/12	4	40.63	8	40.41	40.15	-4	86,336	0.00%
2022/09/08	8.1	39.38	0	0.00	39.30	8.1	87,719	0.01%
2022/09/07	10.1	39.37	5	39.35	39.20	5.1	88,067	0.01%
2022/09/06	1.3	39.81	1.1	39.94	39.95	0.2	88,113	0.00%
2022/09/05	28.1	39.71	1	39.40	39.80	27.1	88,579	0.03%
2022/09/02	3	40.47	10	40.50	40.50	-7	88,449	-0.01%
2022/09/01	2.1	40.30	0	0.00	40.45	2.1	88,335	0.00%
2022/08/31	0	0.00	19	41.06	41.10	-19	88,321	-0.02%
2022/08/30	1.5	40.17	9	40.59	40.40	-7.5	88,719	-0.01%
2022/08/29	25	39.80	6	39.86	39.95	19	89,126	0.02%
2022/08/26	4	41.54	1	42.05	41.30	3	89,332	0.00%
2022/08/25	2	41.30	2	41.40	41.40	0	89,453	0.00%
2022/08/24	2	41.00	1	41.20	40.90	1	89,728	0.00%
2022/08/23	21	40.97	10	41.00	40.80	11	90,635	0.01%
2022/08/22	8.5	41.99	11	41.90	41.85	-2.5	90,560	0.00%
2022/08/19	56	42.68	15	42.96	43.00	41	90,409	0.05%
2022/08/18	3	42.17	12	42.26	42.50	-9	90,486	-0.01%
2022/08/17	12.1	42.90	7	43.01	42.85	5.1	90,822	0.01%
2022/08/16	12	43.03	2	43.05	43.05	10	91,227	0.01%
2022/08/15	10	43.10	23	43.29	43.50	-13	91,178	-0.01%
2022/08/12	0	0.00	30.1	42.37	42.35	-30.1	90,654	-0.03%
2022/08/11	12	41.65	15	41.64	41.70	-3	90,916	0.00%
2022/08/10	8	40.24	4	40.31	40.30	4	91,136	0.00%
2022/08/09	12	40.58	10.5	40.98	41.05	1.5	91,634	0.00%
2022/08/08	7	41.24	13.7	41.29	41.05	-6.7	92,554	-0.01%
2022/08/05	36.1	41.07	54	41.78	42.15	-17.9	92,613	-0.02%
2022/08/04	2.1	39.81	16.2	39.92	40.00	-14.1	91,184	-0.02%
2022/08/03	1	39.10	1	39.10	39.30	0	91,270	0.00%
2022/08/02	37	39.09	1	39.25	39.10	36	91,943	0.04%
2022/08/01	7	39.93	6.3	39.88	40.30	0.7	91,812	0.00%
2022/07/29	3	39.98	22	39.98	40.15	-19	92,473	-0.02%
2022/07/28	19.2	39.28	8	39.56	38.80	11.2	92,385	0.01%
2022/07/27	8	38.61	14	39.05	39.45	-6	90,963	-0.01%
2022/07/26	30.2	38.75	24	39.32	38.60	6.2	90,552	0.01%
2022/07/25	47.1	40.76	16	40.66	40.50	31.1	90,980	0.03%
2022/07/22	14.2	42.66	18	42.45	42.45	-3.8	93,192	0.00%
2022/07/21	24.7	42.52	60.5	42.26	42.80	-35.8	93,101	-0.04%
2022/07/20	0.2	40.65	15.9	40.83	40.75	-15.7	91,669	-0.02%
2022/07/19	21	39.96	2	39.95	39.90	19	92,241	0.02%
2022/07/18	6	39.87	7	39.76	40.00	-1	92,149	0.00%
2022/07/15	101	38.99	20	39.04	38.95	81	91,532	0.09%	大買/
2022/07/14	55	39.00	4	38.54	38.80	51	91,037	0.06%
2022/07/13	7	38.10	69	38.63	38.05	-62	90,434	-0.07%
2022/07/12	22.3	37.12	3.5	37.30	36.75	18.8	89,725	0.02%
2022/07/11	10	38.87	45	39.15	38.60	-35	89,168	-0.04%
2022/07/08	28.3	40.18	12	40.32	39.70	16.3	88,916	0.02%
2022/07/07	12.3	39.38	79	37.90	39.85	-66.7	88,585	-0.08%
2022/07/06	20.2	37.70	17	38.17	37.15	3.2	88,243	0.00%
2022/07/05	11.4	38.77	10	38.65	38.90	1.4	89,430	0.00%
2022/07/04	12.6	38.01	19	38.11	38.15	-6.4	89,550	-0.01%
2022/07/01	34.3	39.34	12.1	38.74	38.05	22.2	89,547	0.02%
2022/06/30	45.6	39.62	21	39.45	39.15	24.6	89,460	0.03%
2022/06/29	13.4	41.08	6	41.03	40.90	7.4	88,865	0.01%
2022/06/28	88	42.25	3	42.15	41.85	85	88,530	0.10%
2022/06/27	0	0.00	17	42.77	42.90	-17	88,711	-0.02%
2022/06/24	10.1	42.05	2	42.20	41.60	8.1	87,878	0.01%
2022/06/23	61.3	42.63	10.7	42.57	42.00	50.7	86,915	0.06%
2022/06/22	79.7	45.62	3	45.97	44.10	76.7	84,205	0.09%
2022/06/21	27.1	48.51	43	48.80	49.30	-15.9	81,708	-0.02%
2022/06/20	22.1	48.18	27	48.26	48.05	-4.9	80,592	-0.01%
2022/06/17	32.3	47.71	15	47.55	47.65	17.3	79,352	0.02%
2022/06/16	21	49.84	18	49.84	49.10	3	77,670	0.00%
2022/06/15	6	49.88	6	50.15	49.65	0	77,684	0.00%
2022/06/14	15.3	49.28	4.5	49.49	49.60	10.8	78,463	0.01%
2022/06/13	9.1	50.13	6	50.24	50.00	3.1	78,730	0.00%
2022/06/10	2	51.05	0	0.00	51.20	2	79,342	0.00%
2022/06/09	10	51.91	0	0.00	51.80	10	79,621	0.01%
2022/06/08	1.2	52.37	8	52.31	52.40	-6.8	79,745	-0.01%
2022/06/07	5	51.54	2	51.50	51.70	3	80,178	0.00%
2022/06/06	3	51.53	25.5	51.82	52.00	-22.5	80,800	-0.03%
2022/06/02	6	50.72	3	50.83	50.70	3	82,277	0.00%
2022/06/01	7	51.33	5	51.36	51.20	2	83,240	0.00%
2022/05/31	2	51.30	28	51.31	51.40	-26	83,107	-0.03%
2022/05/30	42	50.76	2	51.00	51.00	40	82,373	0.05%
2022/05/27	0	0.00	1	50.10	50.20	-1	82,395	0.00%
2022/05/26	0	0.00	1	49.55	49.40	-1	83,611	0.00%
2022/05/25	1.1	49.40	3	49.12	49.35	-2	84,752	0.00%
2022/05/24	3	50.13	17	49.67	49.00	-14	85,590	-0.02%
2022/05/23	8	50.74	1	50.30	50.30	7	85,351	0.01%
2022/05/20	1	51.09	17.4	50.86	50.70	-16.3	86,363	-0.02%
2022/05/19	67.1	49.70	3.4	50.42	50.80	63.7	86,734	0.07%
2022/05/18	97	50.96	13.3	51.02	50.90	83.7	86,647	0.10%
2022/05/17	24	50.00	24	50.11	50.10	0	86,184	0.00%
2022/05/16	48	49.83	17.6	49.75	49.45	30.4	86,198	0.04%
2022/05/13	3	48.83	25.4	48.98	48.85	-22.4	85,992	-0.03%
2022/05/12	5.2	48.09	2.5	48.39	47.80	2.7	87,419	0.00%
2022/05/11	1.1	48.61	1.4	48.83	48.65	-0.3	87,657	0.00%
2022/05/10	3.1	48.06	17.5	47.08	48.90	-14.5	88,248	-0.02%
2022/05/09	10.6	48.16	13.5	48.57	47.90	-2.9	88,567	0.00%
2022/05/06	2.6	47.81	22	48.29	48.55	-19.5	89,932	-0.02%
2022/05/05	7.7	49.14	8	49.48	49.10	-0.3	93,602	0.00%
2022/05/04	13.8	47.41	18	47.58	48.30	-4.2	98,533	0.00%
2022/05/03	4.3	47.83	8	47.48	47.25	-3.7	99,622	0.00%
2022/04/29	65.8	48.84	23	48.68	47.80	42.8	99,961	0.04%
2022/04/28	48.5	48.03	59.5	48.07	48.50	-11	98,239	-0.01%
2022/04/27	21.7	43.89	36.2	43.80	44.40	-14.5	95,338	-0.02%
2022/04/26	5.5	45.65	2.9	45.68	45.75	2.6	94,848	0.00%
2022/04/25	17.2	45.56	3.7	45.59	45.50	13.5	95,604	0.01%
2022/04/22	3	47.38	2	47.65	47.65	1	96,363	0.00%
2022/04/21	4	48.03	17	48.00	48.05	-13	97,160	-0.01%
2022/04/20	4.1	47.24	1	47.35	47.65	3.1	98,134	0.00%
2022/04/19	9.3	46.76	8	46.87	46.65	1.3	98,307	0.00%
2022/04/18	19.3	46.35	23	46.34	46.20	-3.7	97,878	0.00%
2022/04/15	34.3	47.14	7	47.05	47.05	27.3	98,290	0.03%
2022/04/14	19.8	48.38	8.5	48.63	48.25	11.3	98,468	0.01%
2022/04/13	45.3	48.22	9	48.28	48.50	36.3	98,752	0.04%
2022/04/12	51.5	47.52	6	47.22	47.30	45.5	98,609	0.05%
2022/04/11	48.1	48.61	74	49.10	48.20	-25.9	98,012	-0.03%
2022/04/08	13.2	50.02	0	0.00	50.00	13.2	97,134	0.01%
2022/04/07	20	50.15	7	50.20	50.00	13	96,408	0.01%
2022/04/06	29.2	51.15	10	51.40	51.10	19.2	95,398	0.02%
2022/04/01	36.3	52.68	2.3	52.74	52.90	34	94,556	0.04%
2022/03/31	21	54.01	9	53.87	54.00	12	93,922	0.01%
2022/03/30	1.1	54.20	9.5	54.40	54.50	-8.4	94,372	-0.01%
2022/03/29	2	53.60	17.1	53.61	53.70	-15.1	94,424	-0.02%
2022/03/28	4.2	53.35	3	53.53	53.60	1.2	95,144	0.00%
2022/03/25	6	53.45	19	53.36	53.30	-13	95,747	-0.01%
2022/03/24	15.3	53.04	4	53.05	53.20	11.3	96,111	0.01%
2022/03/23	9.3	53.76	6	53.88	53.80	3.3	96,730	0.00%
2022/03/22	3.2	53.34	8	53.36	53.50	-4.8	97,970	0.00%
2022/03/21	9.2	53.28	17	53.45	53.50	-7.8	98,729	-0.01%
2022/03/18	23.4	52.88	11	52.81	52.80	12.4	99,612	0.01%
2022/03/17	21.3	52.39	43.1	52.53	52.60	-21.8	100,265	-0.02%
2022/03/16	6	50.45	4	50.65	50.80	2	100,993	0.00%
2022/03/15	15.6	50.77	2	50.45	50.40	13.6	104,354	0.01%
2022/03/14	32.3	52.09	2	52.70	52.50	30.3	104,810	0.03%
2022/03/11	1.5	52.55	2	52.40	52.50	-0.5	106,404	0.00%
2022/03/10	36.3	53.35	8	53.36	52.80	28.3	107,873	0.03%
2022/03/09	10.3	51.55	8	51.23	51.80	2.3	109,326	0.00%
2022/03/08	46.3	49.96	8	50.65	49.70	38.3	112,854	0.03%
2022/03/07	23.1	51.77	0	0.00	51.60	23.1	114,389	0.02%
2022/03/04	17	53.54	3	53.43	53.40	14	117,232	0.01%
2022/03/03	5.4	54.14	1	54.30	54.20	4.4	118,331	0.00%
2022/03/02	3.1	53.50	4	53.83	53.60	-0.9	120,587	0.00%
2022/03/01	3.4	54.04	19.3	53.95	54.10	-16	120,752	-0.01%
2022/02/25	16.5	52.35	4.4	52.69	52.10	12.1	120,352	0.01%
2022/02/24	23.4	52.40	6	51.97	51.80	17.4	120,837	0.01%
2022/02/23	33.3	53.15	6	53.18	53.60	27.3	121,597	0.02%
2022/02/22	24.4	53.04	12	52.53	52.80	12.4	126,806	0.01%
2022/02/21	24.3	53.98	5	53.66	53.80	19.3	126,322	0.02%
2022/02/18	3.2	53.55	2	53.80	53.70	1.2	126,895	0.00%
2022/02/17	22.6	54.48	117	54.62	54.40	-94.4	126,777	-0.07%	大賣/
2022/02/16	6	54.38	10	54.36	54.10	-4	126,890	0.00%
2022/02/15	13.1	53.92	9.1	53.55	53.50	4	127,190	0.00%
2022/02/14	40.5	53.50	38	53.16	53.00	2.4	127,322	0.00%
2022/02/11	15	55.50	3	55.67	55.40	12	126,776	0.01%
2022/02/10	25.5	56.29	3	56.53	55.80	22.5	129,190	0.02%
2022/02/09	17.1	55.98	3.2	56.36	56.00	13.9	130,748	0.01%
2022/02/08	24	55.10	10	55.25	55.40	14	132,126	0.01%
2022/02/07	78.4	54.87	27.8	54.33	54.50	50.6	130,968	0.04%
2022/01/26	182.6	57.47	59.2	57.34	57.30	123.4	127,475	0.10%	大買/鉅額交易
2022/01/25	44.3	61.68	0	0.00	61.50	44.3	124,078	0.04%
2022/01/24	69.4	62.10	0.9	62.62	62.60	68.5	124,167	0.06%
2022/01/21	46.3	62.83	4.2	62.74	62.80	42.1	126,229	0.03%
2022/01/20	4.9	63.19	62	63.01	63.50	-57.1	129,388	-0.04%
2022/01/19	85.5	62.95	15	63.07	62.80	70.5	131,783	0.05%
2022/01/18	11.2	64.70	54	64.26	63.80	-42.8	133,513	-0.03%
2022/01/17	63	63.29	35	64.15	64.30	28	133,934	0.02%
2022/01/14	17.5	62.84	2	62.50	62.70	15.5	133,076	0.01%
2022/01/13	12.2	63.04	8	63.16	63.30	4.2	133,727	0.00%
2022/01/12	18.5	61.96	10	62.40	61.90	8.5	134,300	0.01%
2022/01/11	17.2	62.12	1	62.00	62.10	16.2	134,797	0.01%
2022/01/10	43.6	62.08	5	62.08	62.10	38.6	136,056	0.03%
2022/01/07	26	62.83	5.1	63.21	62.60	20.9	138,016	0.02%
2022/01/06	19	62.54	25	62.49	62.70	-6	138,342	0.00%
2022/01/05	6	63.25	15.9	63.24	63.10	-9.9	140,803	-0.01%
2022/01/04	35	63.17	2.5	63.66	63.00	32.5	142,125	0.02%
2022/01/03	28	63.74	2	63.45	63.40	26	142,150	0.02%
2021/12/30	5	65.00	4.5	65.00	65.00	0.5	142,670	0.00%
2021/12/29	12	64.88	3.2	65.03	65.00	8.8	144,067	0.01%
2021/12/28	2	64.80	20	64.89	64.70	-18	146,351	-0.01%
2021/12/27	37	64.58	4	64.38	64.30	33	147,205	0.02%
2021/12/24	2	64.60	21	64.59	64.30	-19	148,817	-0.01%
2021/12/23	1	64.40	10	64.18	63.90	-9	149,574	-0.01%
2021/12/22	7	63.41	211	63.79	63.70	-204	152,017	-0.13%	大賣/鉅額交易
2021/12/21	5	63.10	14.1	62.97	62.90	-9.1	151,982	-0.01%
2021/12/20	22	62.24	5	62.50	62.20	17	152,255	0.01%
2021/12/17	16	62.45	12	62.27	62.30	4	153,319	0.00%
2021/12/16	15	63.33	14.5	63.92	63.00	0.5	153,838	0.00%
2021/12/15	10.1	62.82	67	62.92	62.70	-56.9	154,296	-0.04%
2021/12/14	22.1	62.26	13	62.22	62.40	9.1	155,547	0.01%
2021/12/13	211.1	63.25	5.3	62.89	62.80	205.8	156,171	0.13%	大買/鉅額交易
2021/12/10	36.6	63.46	97.1	63.03	63.50	-60.5	156,163	-0.04%
2021/12/09	132.7	64.53	12	64.77	64.00	120.7	156,279	0.08%	大買/鉅額交易
2021/12/08	34	67.45	218.2	66.72	66.50	-184.3	154,290	-0.12%	大賣/鉅額交易
2021/12/07	33	66.61	25	66.58	66.50	8	155,413	0.01%
2021/12/06	68.2	67.18	39	67.30	67.30	29.2	157,496	0.02%
2021/12/03	47	68.10	43.8	67.99	68.30	3.2	161,427	0.00%
2021/12/02	248	67.32	58	67.42	66.70	190	163,851	0.12%	大買/鉅額交易
2021/12/01	22	65.69	64.5	65.91	67.00	-42.5	168,400	-0.03%
2021/11/30	58	64.64	40.1	64.85	63.70	18	174,492	0.01%
2021/11/29	16	61.63	35	61.95	62.40	-19	176,863	-0.01%
2021/11/26	24.2	62.77	106	63.26	62.50	-81.8	179,329	-0.05%	大賣/
2021/11/25	14	62.87	0	0.00	63.00	14	179,305	0.01%
2021/11/24	19	62.87	1	62.70	63.10	18	181,593	0.01%
2021/11/23	54	63.53	9	63.22	63.20	45	182,867	0.02%
2021/11/22	132.2	65.74	6	65.40	64.70	126.2	184,922	0.07%	大買/鉅額交易
2021/11/19	42	65.18	166.9	65.05	65.10	-124.9	186,137	-0.07%	大賣/鉅額交易
2021/11/18	5	63.16	9.2	63.21	63.10	-4.2	182,947	0.00%
2021/11/17	4	63.15	233	63.00	63.60	-229	184,279	-0.12%	大賣/鉅額交易
2021/11/16	13.1	63.17	27.1	63.10	63.00	-14	184,786	-0.01%
2021/11/15	18.1	63.28	25.5	63.18	63.40	-7.4	186,481	0.00%
2021/11/12	17	63.02	18.8	62.98	62.60	-1.8	188,427	0.00%
2021/11/11	27.1	62.36	224	62.40	62.20	-196.9	189,154	-0.10%	大賣/鉅額交易
2021/11/10	33	63.24	22	63.23	63.10	11	189,715	0.01%
2021/11/09	78.6	64.14	84	64.10	63.10	-5.4	191,332	0.00%
2021/11/08	454.3	62.02	48.7	61.61	62.50	405.6	190,271	0.21%	大買/鉅額交易
2021/11/05	42	59.89	41	59.99	60.40	1	190,764	0.00%
2021/11/04	34	58.64	18.1	59.07	58.60	15.9	192,895	0.01%
2021/11/03	18.1	59.43	15	59.33	59.20	3.1	195,092	0.00%
2021/11/02	21	59.35	52	59.27	59.00	-31	199,333	-0.02%
2021/11/01	48.2	57.81	6	57.78	57.60	42.2	204,102	0.02%
2021/10/29	66	58.43	33	58.49	58.00	33	207,060	0.02%
2021/10/28	64	60.40	34	60.24	59.80	30	207,601	0.01%
2021/10/27	16	61.03	21.5	61.22	61.90	-5.5	208,713	0.00%
2021/10/26	16.3	60.06	113	60.18	59.80	-96.8	216,764	-0.04%	大賣/
2021/10/25	34	58.15	36	58.73	59.40	-2	221,055	0.00%
2021/10/22	56.5	57.73	15	58.21	58.30	41.5	222,346	0.02%
2021/10/21	103	58.36	50	58.28	58.00	53	222,596	0.02%	大買/
2021/10/20	21.2	58.74	22	59.55	58.70	-0.8	222,697	0.00%
2021/10/19	2	59.45	84	59.02	59.60	-82	223,659	-0.04%
2021/10/18	106.2	59.18	5	58.92	58.40	101.2	225,815	0.04%	大買/鉅額交易
2021/10/15	32	59.05	42.1	59.30	59.10	-10.1	227,165	0.00%
2021/10/14	31	56.97	36	57.04	56.70	-5	225,464	0.00%
2021/10/13	48.4	57.03	28.6	56.72	56.40	19.7	225,859	0.01%
2021/10/12	92	58.88	12.2	58.76	58.50	79.8	226,298	0.04%
2021/10/08	33.3	61.61	19	61.15	61.10	14.3	226,624	0.01%
2021/10/07	49	61.63	157.1	62.21	62.50	-108.1	226,702	-0.05%	大賣/鉅額交易
2021/10/06	68.9	60.30	24.1	60.49	59.90	44.8	228,538	0.02%
2021/10/05	131.1	60.48	40	60.04	61.10	91.1	228,826	0.04%	大買/
2021/10/04	30.4	61.43	208	61.81	60.80	-177.6	227,513	-0.08%	大賣/鉅額交易
2021/10/01	45.8	63.03	90	62.22	62.60	-44.3	226,925	-0.02%
2021/09/30	30	63.91	144	63.33	64.00	-114	226,314	-0.05%	大賣/鉅額交易
2021/09/29	191.4	63.58	58.2	63.31	63.00	133.2	226,711	0.06%	大買/鉅額交易
2021/09/28	24.2	65.57	19	65.52	65.30	5.2	227,442	0.00%
2021/09/27	34.2	66.68	26	66.27	66.30	8.2	227,193	0.00%
2021/09/24	34.2	66.21	38	66.59	67.00	-3.8	227,197	0.00%
2021/09/23	45.2	65.51	88	65.44	65.20	-42.8	226,613	-0.02%
2021/09/22	93	64.15	82	64.11	64.60	11	226,395	0.00%
2021/09/17	43.2	66.03	57	65.95	65.60	-13.8	224,836	-0.01%
2021/09/16	111.2	66.38	39	66.45	66.20	72.2	224,081	0.03%	大買/
2021/09/15	36	65.98	20	65.83	65.60	16	224,225	0.01%
2021/09/14	49.4	66.49	126.1	66.69	66.00	-76.7	225,039	-0.03%	大賣/
2021/09/13	135.3	67.56	61	67.07	66.80	74.3	223,865	0.03%	大買/
2021/09/10	95.7	67.98	71	68.24	68.20	24.7	223,169	0.01%
2021/09/09	161	67.19	160	66.91	67.50	1	221,764	0.00%	大買/大賣/
2021/09/08	201.2	66.30	90	66.26	65.80	111.2	218,820	0.05%	大買/鉅額交易
2021/09/07	371.5	68.66	164	68.48	68.20	207.5	215,053	0.10%	大買/大賣/鉅額交易
2021/09/06	308.3	70.15	283.7	70.26	69.90	24.6	212,662	0.01%	大買/大賣/
2021/09/03	237	67.61	321	68.56	70.00	-84	204,593	-0.04%	大買/大賣/
2021/09/02	127	65.45	121.7	64.98	64.00	5.3	195,999	0.00%	大買/大賣/
2021/09/01	100	63.73	138	63.90	64.10	-38	192,509	-0.02%	大賣/
2021/08/31	55	62.07	101.6	62.31	63.10	-46.6	189,981	-0.02%	大賣/
2021/08/30	55.1	62.50	81	62.61	62.80	-25.9	190,031	-0.01%
2021/08/27	56	61.06	64.9	61.34	61.70	-8.9	190,944	0.00%
2021/08/26	72	61.05	84.2	61.14	61.20	-12.2	194,441	-0.01%
2021/08/25	54	59.77	93.3	59.90	60.00	-39.3	192,041	-0.02%
2021/08/24	59.1	59.41	61	59.08	58.40	-1.9	190,862	0.00%
2021/08/23	62	58.26	77.1	57.74	58.60	-15.1	191,231	-0.01%
2021/08/20	67.1	55.74	54.5	55.85	55.70	12.6	192,128	0.01%
2021/08/19	82	56.28	118.1	56.46	55.50	-36.1	192,546	-0.02%	大賣/
2021/08/18	64	57.11	49.5	57.18	58.10	14.5	193,631	0.01%
2021/08/17	84.4	57.15	76	57.55	56.10	8.4	196,851	0.00%
2021/08/16	64	57.24	35.5	57.22	57.10	28.5	196,980	0.01%
2021/08/13	117.2	58.81	72	58.30	57.60	45.2	197,048	0.02%	大買/
2021/08/12	126	60.74	166	60.55	60.10	-40	196,154	-0.02%	大買/大賣/
2021/08/11	239.1	59.58	131.1	60.02	59.90	108	196,919	0.05%	大買/大賣/鉅額交易
2021/08/10	114.1	60.32	106	60.06	59.80	8.1	197,634	0.00%	大買/大賣/
2021/08/09	50	61.54	60.1	61.55	61.90	-10.1	196,248	-0.01%
2021/08/06	97.5	62.59	78.2	62.36	62.10	19.3	196,697	0.01%
2021/08/05	67.4	62.62	163	62.38	63.40	-95.6	196,315	-0.05%	大賣/
2021/08/04	127.5	59.89	105	60.02	60.50	22.5	194,189	0.01%	大買/大賣/
2021/08/03	7	58.51	56	58.45	59.40	-49	193,725	-0.03%
2021/08/02	103.1	58.13	141	58.22	57.50	-37.9	191,338	-0.02%	大買/大賣/
2021/07/30	213.5	57.67	177	57.97	57.80	36.5	188,495	0.02%	大買/大賣/
2021/07/29	22	54.40	155.8	54.40	54.60	-133.8	179,878	-0.07%	大賣/鉅額交易
2021/07/28	60	51.21	13	51.28	51.80	47	176,069	0.03%
2021/07/27	52	53.46	27	53.74	53.10	25	178,514	0.01%
2021/07/26	14	53.79	71.1	53.96	53.70	-57.1	181,917	-0.03%
2021/07/23	14	53.27	38	53.62	52.70	-24	187,218	-0.01%
2021/07/22	14	52.06	62	52.04	52.00	-48	188,632	-0.03%
2021/07/21	72	51.09	29	50.89	50.80	43	190,095	0.02%
2021/07/20	45	52.35	11.2	52.47	52.40	33.8	195,256	0.02%
2021/07/19	72	52.75	7	52.73	52.60	65	200,696	0.03%
2021/07/16	100	53.56	15	53.57	53.70	85	203,949	0.04%
2021/07/15	8.2	54.94	95.9	55.02	55.10	-87.7	201,826	-0.04%
2021/07/14	35.1	54.27	9	54.42	54.00	26.1	200,744	0.01%
2021/07/13	26	54.53	103	54.70	53.90	-77	201,185	-0.04%	大賣/
2021/07/12	14	53.46	30	53.75	53.20	-16	201,242	-0.01%
2021/07/09	59	52.23	532	52.15	52.20	-473	201,357	-0.23%	大賣/鉅額交易
2021/07/08	16	53.24	19.1	53.40	53.10	-3.1	205,296	0.00%
2021/07/07	6.3	53.64	522	53.99	53.60	-515.7	210,791	-0.24%	大賣/鉅額交易
2021/07/06	552.3	53.43	410.3	53.91	53.40	142	211,289	0.07%	大買/大賣/鉅額交易
2021/07/05	1,031.6	54.59	702.3	54.78	54.40	329.3	212,427	0.16%	大買/大賣/鉅額交易
2021/07/02	7.2	52.45	7	52.61	52.60	0.2	213,850	0.00%
2021/07/01	46	52.47	5	52.34	52.10	41	214,474	0.02%
2021/06/30	45	53.37	26	53.41	53.10	19	214,764	0.01%
2021/06/29	11	53.04	5	53.22	53.00	6	214,644	0.00%
2021/06/28	21	52.60	1	52.70	52.60	20	215,960	0.01%
2021/06/25	212	53.69	100	53.70	52.90	112	217,559	0.05%	大買/鉅額交易
2021/06/24	16	53.08	15.7	53.00	53.00	0.3	218,122	0.00%
2021/06/23	4	52.03	68.1	52.63	53.00	-64.1	219,329	-0.03%
2021/06/22	22	51.17	4	51.23	51.00	18	219,453	0.01%
2021/06/21	160	51.55	72.1	51.54	51.20	87.9	219,966	0.04%	大買/
2021/06/18	23	52.99	33	53.21	52.20	-10	220,846	0.00%
2021/06/17	16	52.03	11.2	52.82	53.30	4.9	221,630	0.00%
2021/06/16	287	53.09	40	53.06	52.40	247	222,989	0.11%	大買/鉅額交易
2021/06/15	108.5	53.67	47	53.50	53.70	61.5	223,236	0.03%	大買/
2021/06/11	50	52.15	12	52.23	51.80	38	222,026	0.02%
2021/06/10	27	51.26	33	51.26	51.50	-6	222,244	0.00%
2021/06/09	53.6	50.87	40.1	51.18	50.70	13.5	221,925	0.01%
2021/06/08	26	52.43	62	52.43	52.20	-36	221,461	-0.02%
2021/06/07	38	52.48	8	52.90	52.30	30	223,670	0.01%
2021/06/04	88.3	53.42	12	53.20	53.00	76.3	223,801	0.03%
2021/06/03	66.7	53.76	102.3	53.83	55.00	-35.6	223,877	-0.02%	大賣/
2021/06/02	7.1	52.12	7	52.31	52.00	0.1	221,041	0.00%
2021/06/01	28.1	52.87	19	53.03	52.20	9.1	224,901	0.00%
2021/05/31	13	52.94	34	52.62	53.00	-21	228,735	-0.01%
2021/05/28	57	52.11	84.6	52.15	52.40	-27.6	230,090	-0.01%
2021/05/27	52	50.86	21	51.05	50.60	31	229,204	0.01%
2021/05/26	59	51.97	26	52.25	51.30	33	229,354	0.01%
2021/05/25	50	51.76	95	51.58	51.90	-45	227,199	-0.02%
2021/05/24	36	48.51	91	48.44	48.70	-55	223,725	-0.02%
2021/05/21	23	47.36	20	47.23	46.95	3	224,496	0.00%
2021/05/20	39	47.05	7	47.01	46.50	32	225,101	0.01%
2021/05/19	37	48.20	28	48.34	48.30	9	225,450	0.00%
2021/05/18	41	47.49	47	47.61	48.30	-6	226,715	0.00%
2021/05/17	40	44.66	50.1	43.90	43.95	-10.1	227,959	0.00%
2021/05/14	39.3	47.79	27	48.57	46.80	12.3	226,508	0.01%
2021/05/13	72.3	47.59	37	47.92	47.55	35.3	224,177	0.02%
2021/05/12	58.3	46.51	99.1	47.22	46.35	-40.8	221,624	-0.02%
2021/05/11	100.4	49.54	20.1	49.56	49.00	80.3	219,733	0.04%
2021/05/10	40.2	52.84	19.1	53.53	52.50	21.1	219,044	0.01%
2021/05/07	40.3	53.42	50.1	53.86	54.00	-9.8	221,613	0.00%
2021/05/06	51.2	51.46	10.1	51.95	51.30	41.1	226,306	0.02%
2021/05/05	61.7	53.06	11	53.33	51.80	50.7	227,233	0.02%
2021/05/04	69.1	52.88	64	53.03	54.60	5.1	229,142	0.00%
2021/05/03	96.3	54.02	262	54.50	53.00	-165.8	228,674	-0.07%	大賣/鉅額交易
2021/04/29	312.5	57.04	71	57.29	56.70	241.5	230,317	0.10%	大買/鉅額交易
2021/04/28	57.5	59.72	237.9	59.12	60.00	-180.3	228,526	-0.08%	大賣/鉅額交易
2021/04/27	185.2	60.69	1,145	61.46	60.50	-959.8	232,303	-0.41%	大買/大賣/鉅額交易
2021/04/26	117.3	61.27	176.8	61.04	61.80	-59.5	236,109	-0.03%	大買/大賣/
2021/04/23	352.6	56.36	194	56.89	57.00	158.6	230,773	0.07%	大買/大賣/鉅額交易
2021/04/22	502	55.34	137.4	55.46	54.80	364.6	228,997	0.16%	大買/大賣/鉅額交易
2021/04/21	127.2	53.79	12.1	53.64	53.40	115.1	226,692	0.05%	大買/鉅額交易
2021/04/20	31	54.05	21	54.33	54.10	10	228,949	0.00%
2021/04/19	20.1	54.51	105.2	54.62	54.60	-85.1	235,189	-0.04%	大賣/
2021/04/16	338.1	53.36	58	54.70	54.00	280.1	240,137	0.12%	大買/鉅額交易
2021/04/15	216.3	52.54	31.5	52.80	53.10	184.8	241,357	0.08%	大買/鉅額交易
2021/04/14	118.2	52.06	98	52.77	52.70	20.2	241,522	0.01%	大買/
2021/04/13	133	56.21	228	55.37	54.40	-95	240,762	-0.04%	大買/大賣/
2021/04/12	28	53.57	44	53.99	53.60	-16	237,050	-0.01%
2021/04/09	84.3	53.90	49.2	53.72	53.00	35.1	241,518	0.01%
2021/04/08	96	54.16	174	53.99	54.00	-78	243,006	-0.03%	大賣/
2021/04/07	2	51.00	33	51.04	51.50	-31	239,782	-0.01%
2021/04/06	5	51.00	38.6	51.14	50.70	-33.6	242,246	-0.01%
2021/04/01	16	50.64	37	50.53	50.50	-21	244,090	-0.01%
2021/03/31	23.5	50.50	81.4	50.63	50.20	-57.9	244,287	-0.02%
2021/03/30	51	49.96	103	50.16	50.60	-52	242,849	-0.02%	大賣/
2021/03/29	40	50.04	87	50.27	49.35	-47	242,308	-0.02%
2021/03/26	138	49.81	68	49.82	49.75	70	243,398	0.03%	大買/
2021/03/25	92	47.89	82	48.20	48.65	10	243,884	0.00%
2021/03/24	33	47.48	21	47.35	47.15	12	245,038	0.00%
2021/03/23	25	49.06	24	49.01	48.50	1	246,230	0.00%
2021/03/22	18	47.31	31	47.38	48.20	-13	247,475	-0.01%
2021/03/19	18.2	46.09	5	46.15	46.05	13.2	249,146	0.01%
2021/03/18	38.4	47.72	44	47.87	47.05	-5.6	249,945	0.00%
2021/03/17	18	47.89	4	48.03	48.00	14	253,779	0.01%
2021/03/16	18	48.11	9.4	48.53	48.30	8.6	259,559	0.00%
2021/03/15	31	48.31	8	48.37	48.15	23	263,046	0.01%
2021/03/12	98.1	49.49	90	49.24	49.10	8.1	267,717	0.00%
2021/03/11	59	48.56	47	48.49	48.65	12	273,563	0.00%
2021/03/10	27	46.94	16	46.80	46.55	11	277,768	0.00%
2021/03/09	78.5	46.06	71.1	45.32	46.35	7.4	281,584	0.00%
2021/03/08	50.2	47.12	15.2	46.39	46.10	35	279,964	0.01%
2021/03/05	98.6	47.47	63	47.14	47.05	35.6	279,670	0.01%
2021/03/04	119	49.68	61	49.68	49.05	58	280,814	0.02%	大買/
2021/03/03	100.3	51.43	51	51.30	51.90	49.3	277,600	0.02%
2021/03/02	54.1	53.71	8	53.11	52.70	46.1	277,265	0.02%
2021/02/26	86.4	54.62	12	54.69	54.20	74.4	278,990	0.03%
2021/02/25	22.1	55.85	31.3	55.99	55.70	-9.2	285,862	0.00%
2021/02/24	104.2	55.62	64	55.28	54.70	40.2	287,486	0.01%	大買/
2021/02/23	112.3	55.37	78.4	55.68	55.80	33.9	288,251	0.01%	大買/
2021/02/22	68.3	57.32	23	57.35	56.80	45.3	286,113	0.02%
2021/02/19	93	57.51	175.1	57.31	57.20	-82.1	284,431	-0.03%	大賣/
2021/02/18	89.1	57.96	126.1	57.83	58.20	-37	283,948	-0.01%	大賣/
2021/02/17	56	57.34	164	57.03	57.60	-108	282,216	-0.04%	大賣/鉅額交易
2021/02/05	29	52.52	52	52.67	52.90	-23	277,808	-0.01%
2021/02/04	92	51.95	101.1	51.79	51.90	-9	277,255	0.00%	大賣/
2021/02/03	94.1	52.14	48	52.15	52.00	46.1	277,173	0.02%
2021/02/02	53	52.23	47	52.49	52.60	6	277,054	0.00%
2021/02/01	114.2	49.89	101	49.85	50.80	13.2	276,313	0.00%	大買/大賣/
2021/01/29	83.6	51.46	37	51.27	50.00	46.6	274,763	0.02%
2021/01/28	149.2	51.78	88	51.59	51.20	61.2	273,768	0.02%	大買/
2021/01/27	506	54.99	493	55.27	54.80	13	271,490	0.00%	大買/大賣/
2021/01/26	146.2	55.63	131.2	55.21	54.80	15	270,399	0.01%	大買/大賣/
2021/01/25	97	57.18	74.8	57.31	57.20	22.2	269,975	0.01%
2021/01/22	187.2	56.00	201.6	56.23	56.50	-14.4	272,749	-0.01%	大買/大賣/
2021/01/21	194	53.56	147	53.78	54.00	47	270,443	0.02%	大買/大賣/
2021/01/20	413.9	53.76	397	53.42	52.10	16.9	267,640	0.01%	大買/大賣/
2021/01/19	862	52.40	782.2	52.89	53.00	79.8	262,034	0.03%	大買/大賣/
2021/01/18	51	48.22	49	48.33	49.65	2	255,978	0.00%
2021/01/15	115.1	49.95	109.2	50.12	48.75	5.9	259,578	0.00%	大買/大賣/
2021/01/14	107.5	50.02	58.2	50.03	49.90	49.3	261,157	0.02%	大買/
2021/01/13	160	50.00	178.1	49.96	50.00	-18.1	263,699	-0.01%	大買/大賣/
2021/01/12	176	50.22	204	49.98	48.45	-28	261,069	-0.01%	大買/大賣/
2021/01/11	96.5	48.81	204	48.46	50.00	-107.5	255,158	-0.04%	大賣/鉅額交易
2021/01/08	191	47.43	154	47.46	47.85	37	251,534	0.01%	大買/大賣/
2021/01/07	86	46.56	98	46.58	46.20	-12	249,709	0.00%
2021/01/06	119	47.07	183	47.01	46.95	-64	251,363	-0.03%	大買/大賣/
2021/01/05	81	45.10	112	45.19	46.35	-31	249,911	-0.01%	大賣/
2021/01/04	97	45.07	100.6	45.24	45.55	-3.6	252,392	0.00%
2020/12/31	77.2	46.90	35	46.99	47.15	42.2	256,407	0.02%
2020/12/30	71.1	47.84	95	48.18	48.30	-23.9	256,667	-0.01%
2020/12/29	131	47.86	110	47.76	47.40	21	257,885	0.01%	大買/大賣/
2020/12/28	43.1	48.27	93	48.08	48.60	-49.9	258,927	-0.02%
2020/12/25	17.8	46.89	11	46.83	46.75	6.8	262,346	0.00%
2020/12/24	6.8	46.64	30	46.60	46.55	-23.2	269,780	-0.01%
2020/12/23	17.2	46.36	20	46.38	46.10	-2.8	274,926	0.00%
2020/12/22	58	46.74	95	45.95	45.70	-37	276,172	-0.01%
2020/12/21	97.8	46.05	102.4	46.34	47.45	-4.6	277,199	0.00%	大賣/
2020/12/18	80.9	46.70	61	46.34	45.85	19.9	276,257	0.01%
2020/12/17	90.4	45.50	79.5	45.75	46.05	10.9	274,462	0.00%
2020/12/16	137	45.29	87	45.31	44.90	50	273,317	0.02%	大買/
2020/12/15	55	44.66	58	44.49	44.00	-3	271,430	0.00%
2020/12/14	26	45.84	32	45.73	46.15	-6	269,128	0.00%
2020/12/11	145	46.72	165.6	46.81	46.10	-20.6	270,358	-0.01%	大買/大賣/
2020/12/10	256.2	47.65	202	47.58	47.30	54.2	270,192	0.02%	大買/大賣/
2020/12/09	114.2	49.69	120	49.83	49.90	-5.8	264,897	0.00%	大買/大賣/
2020/12/08	175.1	50.60	135	50.17	50.90	40.1	260,861	0.02%	大買/大賣/
2020/12/07	334.4	49.66	129.2	49.69	50.00	205.2	256,889	0.08%	大買/大賣/鉅額交易
2020/12/04	193	46.24	226.3	46.10	47.60	-33.3	251,449	-0.01%	大買/大賣/
2020/12/03	302	43.20	251	43.29	43.30	51	248,519	0.02%	大買/大賣/
2020/12/02	38	41.55	192	41.64	41.45	-154	243,137	-0.06%	大賣/鉅額交易
2020/12/01	95	41.32	77.4	41.33	41.55	17.6	241,576	0.01%
2020/11/30	186	41.19	124	41.36	40.50	62	239,844	0.03%	大買/大賣/
2020/11/27	28	39.31	33	39.58	39.15	-5	233,880	0.00%
2020/11/26	83	38.79	117	38.72	39.50	-34	231,988	-0.01%	大賣/
2020/11/25	15	38.47	96	38.36	38.45	-81	229,735	-0.04%
2020/11/24	242	38.53	108.7	38.56	38.15	133.3	226,439	0.06%	大買/大賣/鉅額交易
2020/11/23	176	35.39	165.1	36.12	36.35	10.9	218,043	0.00%	大買/大賣/
2020/11/20	111	33.06	109.4	32.94	33.05	1.6	215,778	0.00%	大買/大賣/
2020/11/19	3	32.10	4	32.16	32.10	-1	213,792	0.00%
2020/11/18	9	32.30	11	32.26	32.35	-2	214,498	0.00%
2020/11/17	40	32.69	33	32.31	32.15	7	215,791	0.00%
2020/11/16	78	32.00	25	32.09	32.20	53	216,462	0.02%
2020/11/13	6	31.08	2	31.15	31.30	4	215,302	0.00%
2020/11/12	11	31.48	58.4	31.37	31.10	-47.4	216,126	-0.02%
2020/11/11	6	30.98	3	31.05	31.00	3	216,593	0.00%
2020/11/10	22	31.34	74	32.00	31.00	-52	217,094	-0.02%
2020/11/09	72	31.83	49.2	31.58	31.80	22.8	216,899	0.01%
2020/11/06	15	30.57	22	30.69	30.50	-7	217,077	0.00%
2020/11/05	114	30.50	101	30.58	30.55	13	217,005	0.01%	大買/大賣/
2020/11/04	108	30.76	124	30.86	31.65	-16	216,595	-0.01%	大買/大賣/
2020/11/03	41.4	30.05	25	30.01	29.80	16.4	216,920	0.01%
2020/11/02	70.1	29.88	31	29.78	29.65	39.1	220,328	0.02%
2020/10/30	127	31.61	7	31.67	30.70	120	219,943	0.05%	大買/鉅額交易
2020/10/29	46.3	32.73	46	32.87	32.95	0.3	217,143	0.00%
2020/10/28	21	33.12	65	33.04	32.65	-44	218,541	-0.02%
2020/10/27	34	33.11	89.2	33.05	33.50	-55.2	217,825	-0.03%
2020/10/26	59	33.09	69	33.28	33.00	-10	218,924	0.00%
2020/10/23	47	32.84	38	33.12	32.75	9	220,941	0.00%
2020/10/22	120	32.23	202	32.26	33.00	-82	224,162	-0.04%	大買/大賣/
2020/10/21	272	31.98	151	31.81	31.35	121	225,211	0.05%	大買/大賣/鉅額交易
2020/10/20	1	30.85	10	31.05	31.20	-9	228,458	0.00%
2020/10/19	64	31.20	47	31.25	31.00	17	233,401	0.01%
2020/10/16	84	31.31	64	30.71	30.65	20	233,062	0.01%
2020/10/15	33	32.48	40	32.12	31.55	-7	232,801	0.00%
2020/10/14	109	32.23	123	32.32	32.20	-14	230,771	-0.01%	大買/大賣/
2020/10/13	18	31.63	19	31.59	31.55	-1	227,533	0.00%
2020/10/12	100	32.17	61.4	31.99	32.05	38.6	226,270	0.02%
2020/10/08	101	30.76	175.1	31.12	32.20	-74.1	221,966	-0.03%	大買/大賣/
2020/10/07	21	28.28	93	29.02	29.50	-72	212,706	-0.03%
2020/10/06	176	28.86	108.5	28.36	28.35	67.5	209,187	0.03%	大買/大賣/
2020/10/05	112	28.87	181	28.74	28.70	-69	206,113	-0.03%	大買/大賣/
2020/09/30	133	27.88	136.1	28.24	28.55	-3.1	201,557	0.00%	大買/大賣/
2020/09/29	147	28.43	81	28.26	27.50	66	195,034	0.03%	大買/
2020/09/28	75	27.40	151	27.31	27.50	-76	187,327	-0.04%	大賣/
2020/09/25	44	25.40	36	25.09	25.00	8	181,466	0.00%
2020/09/24	42	26.25	43	25.81	25.95	-1	178,829	0.00%
2020/09/23	41	25.95	84.3	25.67	26.00	-43.3	174,971	-0.02%
2020/09/22	25	25.10	6	25.17	25.10	19	172,416	0.01%
2020/09/21	47	25.41	94.7	25.30	25.15	-47.7	171,116	-0.03%
2020/09/18	62	26.09	64	26.00	25.80	-2	169,782	0.00%
2020/09/17	37	25.67	72	25.36	25.75	-35	168,475	-0.02%
2020/09/16	86.8	26.13	99	26.16	25.70	-12.2	167,137	-0.01%
2020/09/15	109	24.85	75	24.93	25.30	34	162,702	0.02%	大買/
2020/09/14	64	23.83	17	23.65	23.90	47	157,334	0.03%
2020/09/11	10	23.12	152	22.95	23.00	-142	155,903	-0.09%	大賣/鉅額交易
2020/09/10	55	23.98	23	23.75	23.35	32	155,781	0.02%
2020/09/09	209	23.42	51.6	23.33	23.70	157.4	154,437	0.10%	大買/鉅額交易
2020/09/08	25	23.36	72	24.03	22.70	-47	152,349	-0.03%
2020/09/07	42	23.55	34	23.37	23.55	8	148,508	0.01%
2020/09/04	8	21.13	22	21.15	21.45	-14	148,430	-0.01%
2020/09/03	17	21.68	7	21.80	21.55	10	148,785	0.01%
2020/09/02	5	21.70	8	21.66	21.70	-3	148,690	0.00%
2020/09/01	23	21.81	31	21.42	21.90	-8	149,794	-0.01%
2020/08/31	11	21.57	20	21.55	21.20	-9	149,325	-0.01%
2020/08/28	3	21.72	1	21.75	21.90	2	148,811	0.00%
2020/08/27	2	21.98	4	22.14	21.95	-2	148,737	0.00%
2020/08/26	26	22.20	8	22.03	22.35	18	148,110	0.01%
2020/08/25	11	22.20	3	22.07	22.15	8	147,630	0.01%
2020/08/24	10	22.45	39	22.34	22.60	-29	146,745	-0.02%
2020/08/21	47.3	22.09	15.7	22.01	21.80	31.6	145,490	0.02%
2020/08/20	38	22.20	37	22.12	21.80	1	143,239	0.00%
2020/08/19	17	23.95	16	23.97	23.40	1	140,267	0.00%
2020/08/18	12.3	24.22	1	24.45	24.10	11.3	138,686	0.01%
2020/08/17	3	24.02	53	24.12	24.15	-50	136,921	-0.04%
2020/08/14	48	23.41	108	23.50	23.55	-60	135,262	-0.04%	大賣/
2020/08/13	34	24.08	11	24.24	23.75	23	134,243	0.02%
2020/08/12	28	24.20	68	24.38	23.95	-40	132,600	-0.03%
2020/08/11	50	25.60	17	25.33	25.00	33	129,839	0.03%
2020/08/10	14	25.22	33	25.67	25.30	-19	127,961	-0.01%
2020/08/07	67	26.14	19	25.67	25.60	48	125,363	0.04%
2020/08/06	44	26.22	83.4	26.14	26.60	-39.4	120,302	-0.03%
2020/08/05	81	24.82	47	24.92	24.90	34	114,875	0.03%
2020/08/04	52	24.72	29	25.02	24.55	23	111,014	0.02%
2020/08/03	34	23.74	97	23.31	23.80	-63	106,398	-0.06%
2020/07/31	10	22.24	9.6	22.15	22.35	0.4	101,253	0.00%
2020/07/30	22	22.12	19	22.07	22.20	3	99,549	0.00%
2020/07/29	63	21.82	69.7	21.82	22.40	-6.7	95,968	-0.01%
2020/07/28	93	22.83	148	23.45	22.25	-55	91,652	-0.06%	大賣/
2020/07/27	170	21.31	119	21.20	21.70	51	82,739	0.06%	大買/大賣/
2020/07/24	174	19.99	118	19.79	19.75	56	76,213	0.07%	大買/大賣/
2020/07/23	297	19.13	100.3	19.21	19.25	196.7	70,753	0.28%	大買/鉅額交易
2020/07/22	0	0.00	13.6	17.43	17.50	-13.6	66,088	-0.02%
2020/07/21	77	16.97	48	17.21	17.15	29	65,883	0.04%
2020/07/20	0	0.00	1	16.70	16.55	-1	65,012	0.00%
2020/07/17	6	16.56	3	16.45	16.40	3	64,095	0.00%
2020/07/16	1	16.55	42	16.53	16.60	-41	64,152	-0.06%
2020/07/15	1	16.10	25	16.38	16.00	-24	62,618	-0.04%
2020/07/14	55	16.81	10	16.80	16.80	45	62,775	0.07%
2020/07/13	8	16.90	24	16.97	17.05	-16	62,180	-0.03%
2020/07/10	0.4	16.40	10	16.53	16.45	-9.6	61,684	-0.02%
2020/07/09	2	16.65	0	0.00	16.45	2	62,170	0.00%
2020/07/08	10	16.65	0	0.00	16.65	10	63,075	0.02%
2020/07/07	0	0.00	3	16.95	16.60	-3	62,881	0.00%
2020/07/06	5	16.60	1	16.65	16.65	4	62,207	0.01%
2020/07/03	3	16.45	33	16.45	16.45	-30	62,278	-0.05%
2020/07/02	30	16.20	6	16.31	16.35	24	62,516	0.04%
2020/07/01	0	0.00	50	16.15	16.10	-50	62,902	-0.08%
2020/06/30	50	15.90	0	0.00	15.90	50	62,954	0.08%
2020/06/29	1	15.65	0	0.00	15.55	1	63,526	0.00%
2020/06/24	5	15.80	2	15.85	15.75	3	63,503	0.00%
2020/06/23	0	0.00	3	15.55	15.45	-3	63,514	0.00%
2020/06/22	0	0.00	2	15.45	15.70	-2	63,808	0.00%
2020/06/19	6	15.45	0	0.00	15.40	6	66,262	0.01%
2020/06/18	1	15.30	0	0.00	15.35	1	66,975	0.00%
2020/06/17	4	15.33	0	0.00	15.30	4	67,019	0.01%
2020/06/16	13	15.54	3	15.55	15.50	10	68,462	0.01%
2020/06/15	1	15.40	0	0.00	15.40	1	69,937	0.00%
2020/06/11	4	16.05	5	16.29	16.05	-1	70,867	0.00%
2020/06/10	5	16.47	18	16.47	16.60	-13	70,671	-0.02%
2020/06/09	20.7	16.94	4	17.08	16.85	16.7	72,624	0.02%
2020/06/08	0	0.00	15	17.44	17.05	-15	73,559	-0.02%
2020/06/05	0	0.00	7	16.39	16.50	-7	72,417	-0.01%
2020/06/04	2	16.53	10	16.26	16.30	-8	72,981	-0.01%
2020/06/03	1	16.15	5.1	16.09	16.20	-4.1	72,786	-0.01%
2020/06/02	0	0.00	1.5	15.80	15.85	-1.5	72,864	0.00%
2020/06/01	0	0.00	10	15.61	15.65	-10	73,068	-0.01%
2020/05/28	0	0.00	2	15.30	15.35	-2	74,379	0.00%
2020/05/27	0	0.00	1.5	15.10	15.10	-1.5	75,122	0.00%
2020/05/26	5	15.25	5	15.21	15.20	0	76,043	0.00%
2020/05/25	1	14.90	0	0.00	15.10	1	76,439	0.00%
2020/05/22	2	15.05	0	0.00	15.10	2	76,771	0.00%
2020/05/21	2	15.10	1	15.30	15.30	1	76,919	0.00%
2020/05/20	1	14.95	5.3	14.91	14.85	-4.3	76,698	-0.01%
2020/05/18	3	15.15	0	0.00	15.10	3	75,995	0.00%
2020/05/14	0	0.00	6	15.35	15.35	-6	76,167	-0.01%
2020/05/11	2	15.60	0	0.00	15.60	2	77,596	0.00%
2020/05/08	6	15.55	0	0.00	15.65	6	78,108	0.01%
2020/05/07	10	15.80	10	15.60	15.60	0	78,182	0.00%
2020/05/06	0	0.00	20	15.33	15.30	-20	78,550	-0.03%
2020/05/04	1	15.40	253	15.36	15.35	-252	81,314	-0.31%	大賣/鉅額交易
2020/04/30	400	15.50	152	15.43	15.55	248	81,695	0.30%	大買/大賣/鉅額交易
2020/04/29	0	0.00	1	15.40	15.30	-1	81,874	0.00%
2020/04/28	31	15.12	1,351	14.99	15.00	-1,320	81,403	-1.62%	大賣/鉅額交易
2020/04/27	4	16.10	354	15.96	16.15	-350	80,048	-0.44%	大賣/鉅額交易
2020/04/24	200	15.95	3	16.00	15.90	197	78,543	0.25%	大買/鉅額交易
2020/04/23	760	15.67	254	15.83	15.80	506	77,286	0.65%	大買/大賣/鉅額交易
2020/04/22	99	15.06	3	14.80	15.20	96	75,120	0.13%
2020/04/21	607	15.24	8	14.91	14.80	599	74,865	0.80%	大買/鉅額交易
2020/04/20	0	0.00	200	15.00	15.15	-200	74,648	-0.27%	大賣/鉅額交易
2020/04/17	1	15.10	0	0.00	15.05	1	74,265	0.00%
2020/04/16	1	14.90	10	14.95	14.90	-9	73,090	-0.01%
2020/04/15	500	14.98	0	0.00	15.10	500	72,930	0.69%	大買/鉅額交易
2020/04/14	1	14.90	2	15.05	15.15	-1	72,657	0.00%
2020/04/13	52	14.71	51	14.80	14.80	1	72,138	0.00%
2020/04/09	0	0.00	6	14.17	14.20	-6	71,733	-0.01%
2020/04/08	1	14.20	5.3	14.20	14.20	-4.3	71,607	-0.01%
2020/04/07	2	14.08	0	0.00	14.15	2	71,126	0.00%
2020/04/06	0	0.00	150	13.95	14.10	-150	70,800	-0.21%	大賣/鉅額交易
2020/04/01	150	13.70	0	0.00	13.80	150	70,071	0.21%	大買/鉅額交易
2020/03/27	0	0.00	20	14.10	14.00	-20	68,543	-0.03%
2020/03/25	10	14.00	0	0.00	14.10	10	67,616	0.01%
2020/03/24	0	0.00	1	14.05	13.85	-1	65,443	0.00%
2020/03/23	0	0.00	2	13.73	13.75	-2	64,995	0.00%
2020/03/20	43	14.00	42	13.86	13.85	1	65,609	0.00%
2020/03/19	2	13.50	1	13.60	13.70	1	64,182	0.00%
2020/03/18	13	13.92	11	13.80	13.80	2	62,953	0.00%
2020/03/16	1	13.95	0	0.00	13.90	1	62,787	0.00%
2020/03/13	12	13.83	3	13.75	14.05	9	62,351	0.01%
2020/03/12	0	0.00	2	14.15	14.35	-2	59,958	0.00%
2020/03/11	3	14.97	0	0.00	14.80	3	59,482	0.01%
2020/03/10	2	14.98	3	14.95	14.95	-1	62,360	0.00%
2020/03/02	15	15.29	29	15.20	15.25	-14	61,686	-0.02%
2020/02/27	12	15.53	5.8	15.43	15.30	6.2	62,945	0.01%
2020/02/26	3	15.63	0	0.00	15.60	3	64,398	0.00%
2020/02/25	0	0.00	2	15.90	15.90	-2	64,107	0.00%
2020/02/24	2	15.85	0	0.00	15.80	2	64,165	0.00%
2020/02/20	2	16.15	16.3	16.35	16.30	-14.3	64,428	-0.02%
2020/02/17	4	16.50	4	16.35	16.40	0	65,096	0.00%
2020/02/14	0	0.00	1	16.60	16.50	-1	64,968	0.00%
2020/02/13	5	16.91	13	17.00	16.85	-8	64,827	-0.01%
2020/02/12	5	16.75	10.1	16.88	16.90	-5.1	64,256	-0.01%
2020/02/11	0	0.00	6	16.68	16.70	-6	63,337	-0.01%
2020/02/10	5	16.45	2.4	16.18	16.40	2.6	62,858	0.00%
2020/02/07	0	0.00	1	16.40	16.35	-1	62,989	0.00%
2020/02/06	0	0.00	65	16.20	16.25	-65	62,509	-0.10%
2020/02/04	11	15.20	0.2	15.20	15.20	10.8	61,733	0.02%
2020/02/03	0	0.00	0	14.95	15.00	0	62,172	0.00%
2020/01/31	2.9	14.90	3	14.85	14.90	-0.1	61,934	0.00%
2020/01/30	12	14.99	4	15.05	15.10	8	61,854	0.01%
2020/01/16	20	16.10	0	0.00	16.15	20	61,668	0.03%
2020/01/14	20	16.10	18	16.31	16.25	2	61,416	0.00%
2020/01/09	1	16.10	0	0.00	16.05	1	60,708	0.00%
2020/01/08	11	15.70	32	15.75	15.75	-21	60,347	-0.03%
2020/01/07	4	15.88	0	0.00	16.00	4	60,145	0.01%
2020/01/06	0	0.00	40	16.05	16.05	-40	60,234	-0.07%
2020/01/03	10	16.40	0	0.00	16.30	10	60,126	0.02%
2020/01/02	0	0.00	112	16.50	16.55	-112	59,670	-0.19%	大賣/鉅額交易
2019/12/30	10	16.45	0	0.00	16.55	10	59,074	0.02%
2019/12/24	0	0.00	12	16.69	16.55	-12	58,302	-0.02%
2019/12/23	0	0.00	5	16.55	16.55	-5	58,723	-0.01%
2019/12/19	10	16.55	60	16.58	16.70	-50	58,450	-0.09%
2019/12/18	125	16.80	10	16.90	16.80	115	57,912	0.20%	大買/鉅額交易
2019/12/17	0	0.00	13	16.96	17.00	-13	57,380	-0.02%
2019/12/16	10	16.75	34	16.74	16.65	-24	56,165	-0.04%
2019/12/13	0	0.00	6	16.52	16.60	-6	55,271	-0.01%
2019/12/12	10	16.60	4	16.65	16.60	6	54,342	0.01%
2019/12/11	0	0.00	5	16.25	16.25	-5	52,102	-0.01%
2019/12/10	0	0.00	1	16.40	16.45	-1	51,432	0.00%
2019/12/09	0	0.00	6	16.46	16.25	-6	50,851	-0.01%
2019/12/06	23	16.34	0	0.00	16.20	23	50,068	0.05%
2019/12/05	21	16.37	15	16.43	16.55	6	48,465	0.01%
2019/12/04	2	15.75	24	15.81	15.85	-22	44,929	-0.05%
2019/12/03	4	15.23	1.4	15.32	15.35	2.6	42,212	0.01%
2019/12/02	4	15.15	10.1	15.11	15.10	-6.1	42,021	-0.01%
2019/11/29	1	14.95	2	14.90	14.95	-1	41,177	0.00%
2019/11/28	1	15.15	0	0.00	15.10	1	40,556	0.00%
2019/11/27	0	0.00	3	15.20	15.20	-3	40,534	-0.01%
2019/11/26	0	0.00	17	15.28	15.20	-17	40,022	-0.04%
2019/11/25	12	15.35	5.3	15.36	15.00	6.7	37,584	0.02%
2019/11/19	0	0.00	2	14.53	14.55	-2	34,855	-0.01%
2019/11/15	4	14.30	10	14.35	14.30	-6	34,056	-0.02%
2019/11/12	0	0.00	14	14.30	14.30	-14	33,222	-0.04%
2019/11/11	0	0.00	0.8	14.15	14.25	-0.8	32,902	0.00%
2019/11/08	2	14.25	0.8	14.25	14.25	1.2	32,678	0.00%
2019/11/05	0	0.00	0.6	14.45	14.50	-0.6	32,028	0.00%
2019/11/04	11	14.75	9.3	14.71	14.65	1.7	31,829	0.01%
2019/11/01	0	0.00	13	14.48	14.50	-13	30,939	-0.04%
2019/10/31	5	13.95	0	0.00	14.00	5	30,126	0.02%
2019/10/29	0	0.00	4	14.55	14.50	-4	29,072	-0.01%
2019/10/25	4	14.40	0	0.00	14.40	4	28,677	0.01%
2019/10/24	2	14.75	11	14.64	14.55	-9	29,021	-0.03%
2019/10/22	0	0.00	1	14.05	14.00	-1	28,738	0.00%
2019/10/21	20	13.95	0	0.00	13.90	20	28,836	0.07%
2019/10/17	0	0.00	5	13.71	13.80	-5	28,861	-0.02%
2019/10/15	0	0.00	3	13.70	13.70	-3	29,141	-0.01%
2019/10/14	10	13.50	3	13.50	13.50	7	29,439	0.02%
2019/10/08	0	0.00	2	13.35	13.35	-2	30,140	-0.01%
2019/10/04	0	0.00	2	13.40	13.45	-2	32,080	-0.01%
2019/10/03	3	13.35	0	0.00	13.40	3	32,287	0.01%
2019/10/01	0	0.00	0.4	13.55	13.65	-0.4	32,555	0.00%
2019/09/26	0	0.00	6	13.78	13.60	-6	32,347	-0.02%
2019/09/25	5	13.55	0	0.00	13.60	5	31,787	0.02%
2019/09/23	0	13.65	0.8	13.65	13.70	-0.8	32,081	0.00%
2019/09/19	0.2	13.55	18	13.60	13.60	-17.9	32,999	-0.05%
2019/09/18	1	13.65	0	0.00	13.55	1	33,046	0.00%
2019/09/17	0	0.00	1	13.55	13.55	-1	33,172	0.00%
2019/09/10	0	0.00	2	13.65	13.60	-2	34,769	-0.01%
2019/08/28	0	0.00	0.2	13.05	13.15	-0.2	36,936	0.00%
2019/08/19	0	0.00	4	13.40	13.45	-4	38,550	-0.01%
2019/08/16	11	13.29	1	13.30	13.35	10	38,945	0.03%
2019/08/12	5	13.00	0	0.00	13.00	5	40,014	0.01%
2019/08/08	0	0.00	1.1	13.30	13.30	-1.1	40,174	0.00%
2019/08/07	1	13.05	0	0.00	13.10	1	40,616	0.00%
2019/08/06	2	12.85	6	12.82	13.00	-4	41,236	-0.01%
2019/08/05	2	13.00	0	0.00	13.10	2	41,158	0.00%
2019/08/02	0	0.00	16	13.09	13.35	-16	41,056	-0.04%
2019/08/01	4	13.41	0	0.00	13.40	4	41,333	0.01%
2019/07/31	0	0.00	10	13.90	13.80	-10	41,589	-0.02%
2019/07/30	0	0.00	3	13.70	13.60	-3	41,547	-0.01%
2019/07/29	10	13.40	0	0.00	13.40	10	42,451	0.02%
2019/07/26	3.1	13.28	0	0.00	13.20	3.1	43,522	0.01%
2019/07/25	3	13.57	1	13.60	13.55	2	43,076	0.00%
2019/07/24	1	13.85	0	0.00	13.85	1	42,599	0.00%
2019/07/23	3	13.55	0	0.00	13.60	3	43,191	0.01%
2019/07/22	1	13.80	3	13.55	13.60	-2	46,313	0.00%
2019/07/19	5	13.89	0	0.00	13.80	5	48,875	0.01%
2019/07/17	2	13.83	0	0.00	13.75	2	49,204	0.00%
2019/07/16	3	14.05	0	0.00	14.00	3	49,068	0.01%
2019/07/15	4	14.73	0	0.00	14.90	4	48,366	0.01%
2019/07/12	1	14.80	10	14.85	14.60	-9	48,061	-0.02%
2019/07/11	2	14.85	2	14.88	14.95	0	48,016	0.00%
2019/07/10	5	14.25	1,018	14.40	14.65	-1,013	47,017	-2.15%	大賣/鉅額交易
2019/07/04	0	0.00	131	14.05	14.15	-131	47,788	-0.27%	大賣/鉅額交易
2019/07/01	0	0.00	118	14.21	14.35	-118	50,484	-0.23%	大賣/鉅額交易
2019/06/28	40	14.05	0	0.00	13.95	40	50,026	0.08%
2019/06/27	1,000	14.10	1	13.95	14.00	999	49,866	2.00%	大買/鉅額交易
2019/06/21	13	13.54	13	13.60	13.70	0	48,122	0.00%
2019/06/20	0	0.00	1	13.70	13.40	-1	47,940	0.00%
2019/06/18	1	13.25	0	0.00	13.25	1	47,401	0.00%
2019/06/17	0	0.00	3	13.60	13.65	-3	47,025	-0.01%
2019/06/14	1	13.65	5	13.65	13.70	-4	46,947	-0.01%
2019/06/13	2	13.65	56	13.77	13.75	-54	46,850	-0.12%
2019/06/12	0	0.00	2	13.40	13.55	-2	46,163	0.00%
2019/06/11	0	0.00	4	13.41	13.40	-4	45,955	-0.01%
2019/06/10	0	0.00	34	13.24	13.30	-34	45,689	-0.07%
2019/06/05	1	13.10	0	0.00	12.90	1	45,646	0.00%
2019/06/04	7	13.00	0	0.00	13.00	7	45,688	0.02%
2019/06/03	15	13.20	3	13.03	13.20	12	45,972	0.03%
2019/05/30	0	0.00	6	12.71	12.75	-6	45,499	-0.01%
2019/05/29	7	12.49	52	12.36	12.60	-45	45,236	-0.10%
2019/05/28	4	12.48	1	12.40	12.45	3	45,783	0.01%
2019/05/22	15	13.00	7	13.00	13.00	8	45,395	0.02%
2019/05/21	1	12.95	21	12.83	12.95	-20	45,333	-0.04%
2019/05/20	2	12.88	0	0.00	12.75	2	44,927	0.00%
2019/05/17	9	13.16	0	0.00	13.00	9	44,680	0.02%
2019/05/16	0	12.90	0	0.00	12.95	0	44,361	0.00%
2019/05/14	0	0.00	8	12.93	13.00	-8	44,227	-0.02%
2019/05/13	1	13.00	0	0.00	12.95	1	44,264	0.00%
2019/05/10	0	0.00	1	13.15	13.20	-1	45,053	0.00%
2019/05/09	2	13.08	0	0.00	13.15	2	46,066	0.00%
2019/05/08	5	13.35	0	0.00	13.45	5	45,661	0.01%
2019/05/06	8	13.41	0	0.00	13.20	8	45,164	0.02%
2019/05/03	54	13.76	22	13.76	13.85	32	43,809	0.07%
2019/05/02	40	13.55	0	0.00	13.55	40	42,513	0.09%
2019/04/30	30	13.45	0	0.00	13.45	30	42,220	0.07%
2019/04/29	30	13.30	1	13.30	13.35	29	42,178	0.07%
2019/04/26	20	13.16	87	13.14	13.45	-67	41,481	-0.16%
2019/04/25	40	13.04	23	12.98	13.10	17	38,536	0.04%
2019/04/24	23	11.97	0	0.00	11.95	23	35,954	0.06%
2019/04/23	21	11.95	0	0.00	11.95	21	35,872	0.06%
2019/04/22	12	11.95	0	0.00	11.90	12	35,840	0.03%
2019/04/18	10.6	11.90	0	0.00	12.00	10.6	35,864	0.03%
2019/04/17	10	12.25	3	12.32	12.20	7	35,726	0.02%
2019/04/16	8	12.09	0	0.00	12.10	8	35,067	0.02%
2019/04/15	3	12.07	0	0.00	12.05	3	35,074	0.01%
2019/04/12	1	12.20	0	0.00	12.20	1	35,422	0.00%
2019/04/11	13	12.22	10	12.20	12.10	3	35,956	0.01%
2019/04/10	3	12.22	0	0.00	12.25	3	34,781	0.01%
2019/04/09	3	12.30	18	12.21	12.30	-15	34,256	-0.04%
2019/04/08	1	12.15	10	11.90	11.90	-9	33,154	-0.03%
2019/04/03	2	11.58	0	0.00	11.55	2	31,607	0.01%
2019/04/01	0	0.00	0.4	11.55	11.55	-0.4	31,542	0.00%
2019/03/29	1	11.65	1	11.65	11.65	0	31,407	0.00%
2019/03/26	0	0.00	0	11.60	11.65	0	33,005	0.00%
2019/03/22	0	0.00	0.6	11.75	11.80	-0.6	33,677	0.00%
2019/03/21	11	11.61	0	0.00	11.60	11	33,948	0.03%
2019/03/19	5	11.70	0	0.00	11.70	5	34,849	0.01%
2019/03/18	4	11.63	0	0.00	11.70	4	35,136	0.01%
2019/03/07	10	11.90	0	0.00	11.85	10	38,987	0.03%
2019/03/06	2	11.55	1	11.65	11.70	1	38,863	0.00%
2019/03/05	2	11.45	4	11.40	11.60	-2	39,432	-0.01%
2019/03/04	2	11.40	2	11.30	11.45	0	39,877	0.00%
2019/02/25	1	11.60	0	0.00	11.65	1	39,659	0.00%
2019/02/22	1	11.40	0	0.00	11.50	1	39,200	0.00%
2019/02/20	0	0.00	0.2	11.40	11.40	-0.2	39,426	0.00%
2019/02/15	0	0.00	1	11.40	11.40	-1	42,594	0.00%
2019/02/14	1	11.20	0	0.00	11.30	1	43,956	0.00%
2019/02/12	0	0.00	10	11.05	11.10	-10	45,915	-0.02%
2019/02/11	11	10.85	0	0.00	10.85	11	47,306	0.02%
2019/01/30	1	11.25	0	0.00	11.35	1	47,633	0.00%
2019/01/29	1	11.90	2	12.00	12.00	-1	49,530	0.00%
2019/01/28	1	11.90	0	0.00	11.85	1	52,803	0.00%
2019/01/24	0	0.00	1	11.65	11.70	-1	53,867	0.00%
2019/01/22	0	0.00	7.2	11.65	11.70	-7.2	56,239	-0.01%
2019/01/17	0	0.00	10	11.25	11.25	-10	58,918	-0.02%
2019/01/16	0	0.00	0.1	11.25	11.30	-0.1	59,241	0.00%
2019/01/11	0	0.00	1	11.15	11.20	-1	60,721	0.00%
2019/01/09	0	0.00	10	11.10	11.10	-10	61,333	-0.02%
2019/01/07	0	0.00	2	10.90	11.00	-2	62,061	0.00%
2019/01/04	0	0.00	2	10.75	10.70	-2	62,876	0.00%
2019/01/03	1	10.80	0	0.00	10.90	1	64,171	0.00%
2018/12/26	0	0.00	1	11.25	11.20	-1	65,347	0.00%
2018/12/24	1	11.30	0	0.00	11.20	1	65,497	0.00%
2018/12/22	5	11.30	0	0.00	11.25	5	65,269	0.01%
2018/12/21	0	0.00	3	11.40	11.40	-3	65,494	0.00%
2018/12/18	0	0.00	1	11.25	11.20	-1	64,141	0.00%
2018/12/17	0	0.00	1.2	11.48	11.40	-1.2	64,161	0.00%
2018/12/14	5	11.30	35	11.35	11.35	-30	63,758	-0.05%
2018/12/05	35	11.55	35	11.70	11.55	0	62,709	0.00%
2018/12/04	3	11.83	0	0.00	11.80	3	64,067	0.00%
2018/11/30	35	11.55	0	0.00	11.55	35	63,342	0.06%
2018/11/29	0	0.00	1	11.75	11.50	-1	62,078	0.00%
2018/11/28	0	0.00	0.6	11.75	11.75	-0.6	61,492	0.00%
2018/11/27	0	0.00	13	11.70	11.75	-13	61,005	-0.02%
2018/11/26	0	0.00	35	11.50	11.50	-35	60,914	-0.06%
2018/11/23	2	11.20	0	0.00	11.15	2	60,631	0.00%
2018/11/21	1	11.10	30.1	11.10	11.00	-29.1	60,377	-0.05%
2018/11/16	35	11.00	35	11.05	11.00	0	59,556	0.00%
2018/11/15	0	0.00	10	10.90	11.20	-10	58,804	-0.02%
2018/11/14	0	0.00	18	10.62	10.80	-18	58,675	-0.03%
2018/11/13	0	0.00	1	10.50	10.45	-1	58,016	0.00%
2018/11/12	19	10.63	2	10.70	10.70	17	56,670	0.03%
2018/11/09	0	0.00	2	10.60	10.60	-2	55,704	0.00%
2018/11/08	21	10.89	0	0.00	10.85	21	54,920	0.04%
2018/11/07	5	10.90	6	11.01	10.95	-1	52,824	0.00%
2018/11/06	151	11.08	0	0.00	10.90	151	52,067	0.29%	大買/鉅額交易
2018/11/05	52	11.00	4	10.85	10.75	48	49,438	0.10%
2018/11/02	0	0.00	2	11.65	11.90	-2	46,726	0.00%
2018/11/01	0	0.00	3	11.93	11.95	-3	46,357	-0.01%
2018/10/31	5	11.73	1	11.80	11.80	4	45,745	0.01%
2018/10/30	2	11.75	0	0.00	11.70	2	45,289	0.00%
2018/10/26	16	11.81	7	11.86	11.70	9	44,527	0.02%
2018/10/25	5	11.85	0	0.00	12.30	5	42,800	0.01%
2018/10/24	5	12.70	0	0.00	12.65	5	43,551	0.01%
2018/10/23	4	12.86	2.2	12.75	12.75	1.8	43,497	0.00%
2018/10/18	7	13.31	0	0.00	13.25	7	46,155	0.02%
2018/10/16	2	13.30	20	13.15	13.20	-18	47,641	-0.04%
2018/10/12	2	13.73	0	0.00	13.65	2	48,581	0.00%
2018/10/11	19	13.76	0	0.00	13.75	19	48,376	0.04%
2018/10/09	1	14.55	0	0.00	14.80	1	46,921	0.00%
2018/10/08	1	14.75	0	0.00	14.80	1	46,698	0.00%
2018/10/05	10	14.80	1	14.95	14.70	9	46,994	0.02%
2018/10/04	10	15.15	0	0.00	15.10	10	47,301	0.02%
2018/10/01	5	15.95	0	0.00	15.90	5	48,633	0.01%
2018/09/27	0	0.00	12	15.85	15.95	-12	50,001	-0.02%
2018/09/25	0.4	15.65	0	0.00	15.65	0.4	52,537	0.00%
2018/09/21	0	0.00	1	15.70	15.85	-1	54,935	0.00%
2018/09/20	11	15.50	0	0.00	15.45	11	55,355	0.02%
2018/09/17	0	0.00	2	15.60	15.60	-2	55,895	0.00%
2018/09/12	0	0.00	1	15.45	15.40	-1	57,766	0.00%
2018/09/11	12	15.43	10	15.50	15.65	2	58,683	0.00%
2018/09/10	2	15.80	15	16.00	15.55	-13	59,152	-0.02%
2018/09/07	7	16.40	5	16.70	16.30	2	60,179	0.00%
2018/09/06	2	16.83	50	16.75	16.90	-48	65,175	-0.07%
2018/09/05	1	17.10	0	0.00	17.00	1	67,600	0.00%
2018/09/04	1	17.20	0	0.00	17.20	1	68,702	0.00%
2018/08/30	0	0.00	4.5	17.44	17.35	-4.5	69,126	-0.01%
2018/08/28	0	0.00	1	17.60	17.50	-1	69,342	0.00%
2018/08/27	1	17.25	1	17.30	17.40	0	69,803	0.00%
2018/08/24	2	17.20	0	0.00	17.30	2	71,036	0.00%
2018/08/21	1	17.85	4	17.90	18.00	-3	71,639	0.00%
2018/08/20	0	0.00	4	17.55	17.55	-4	70,717	-0.01%
2018/08/17	0.8	17.15	1	17.20	17.20	-0.2	70,309	0.00%
2018/08/16	7	17.00	1	17.15	17.15	6	70,149	0.01%
2018/08/15	11	17.09	4	16.95	16.95	7	70,270	0.01%
2018/08/14	14	17.33	0	0.00	17.40	14	69,527	0.02%
2018/08/10	0	0.00	3	17.95	17.95	-3	68,927	0.00%
2018/08/09	1	17.95	0	0.00	17.85	1	68,630	0.00%
2018/08/06	0	0.00	1	17.90	17.95	-1	67,843	0.00%
2018/08/03	0	0.00	10	17.65	17.70	-10	67,199	-0.01%
2018/08/01	2	17.25	0	0.00	17.40	2	66,916	0.00%
2018/07/30	17	17.08	0	0.00	17.20	17	65,889	0.03%
2018/07/27	2	17.35	0	0.00	17.30	2	65,851	0.00%
2018/07/26	10	17.34	0	0.00	17.50	10	66,639	0.02%
2018/07/25	5	18.37	2	18.18	18.20	3	64,381	0.00%
2018/07/24	5	18.30	6	18.20	18.20	-1	64,159	0.00%
2018/07/23	0	0.00	6	18.40	18.25	-6	64,260	-0.01%
2018/07/20	0	0.00	2	17.95	17.85	-2	63,326	0.00%
2018/07/19	1	17.65	0	0.00	17.60	1	62,664	0.00%
2018/07/18	13	17.39	10	17.55	17.40	3	62,013	0.00%
2018/07/17	6	17.31	10	17.25	17.25	-4	61,422	-0.01%
2018/07/12	6	17.36	5	17.50	17.45	1	61,850	0.00%
2018/07/11	1	16.85	0	0.00	16.90	1	60,853	0.00%
2018/07/10	1	17.00	0	0.00	17.00	1	60,529	0.00%
2018/07/09	0	0.00	21	17.61	17.65	-21	59,962	-0.04%
2018/07/06	2	17.45	0	0.00	17.60	2	59,385	0.00%
2018/07/05	1	17.80	4	17.95	17.95	-3	59,016	-0.01%
2018/07/04	3	17.97	1	18.50	17.95	2	58,757	0.00%
2018/07/03	0	0.00	1	17.95	17.95	-1	57,422	0.00%
2018/07/02	16	18.12	27	18.17	18.20	-11	56,258	-0.02%
2018/06/28	3	17.15	0	0.00	16.95	3	53,852	0.01%
2018/06/27	0	0.00	3	17.80	17.60	-3	53,174	-0.01%
2018/06/26	0	0.00	0	17.55	17.60	0	52,923	0.00%
2018/06/25	2	17.58	0	0.00	17.80	2	52,739	0.00%
2018/06/22	1	17.40	40	17.80	17.80	-39	53,187	-0.07%
2018/06/21	41	17.70	0	0.00	17.65	41	52,681	0.08%
2018/06/20	4	17.75	40	17.95	18.05	-36	52,687	-0.07%
2018/06/19	46	18.39	1	18.35	18.20	45	51,601	0.09%
2018/06/15	3	18.07	15.5	18.20	18.65	-12.5	50,388	-0.02%
2018/06/14	25	18.18	37	18.36	18.10	-12	49,150	-0.02%
2018/06/13	442	18.48	449	18.48	18.50	-7	46,575	-0.02%	大買/大賣/
2018/06/12	0	0.00	9	16.89	16.85	-9	41,408	-0.02%
2018/06/08	4	16.40	0	0.00	16.40	4	37,739	0.01%
2018/06/07	0	0.00	10	16.45	16.60	-10	37,927	-0.03%
2018/06/04	1	16.45	0	0.00	16.50	1	42,970	0.00%
2018/06/01	0	0.00	2	16.65	16.45	-2	42,806	0.00%
2018/05/31	0	0.00	5.1	16.50	16.65	-5.1	42,565	-0.01%
2018/05/30	0	0.00	6	16.44	16.40	-6	41,259	-0.01%
2018/05/28	0	0.00	4.2	16.30	16.40	-4.2	40,719	-0.01%
2018/05/24	0	0.00	5	16.15	16.20	-5	40,466	-0.01%
2018/05/23	0	0.00	5.4	16.16	16.20	-5.4	40,673	-0.01%
2018/05/22	0	0.00	4	16.35	16.20	-4	40,735	-0.01%
2018/05/17	0	0.00	11	16.08	16.05	-11	42,621	-0.03%
2018/05/16	0	0.00	1	16.25	16.30	-1	42,780	0.00%
2018/05/15	4	16.44	5	16.36	16.45	-1	43,123	0.00%
2018/05/14	3	16.30	0	0.00	16.40	3	44,254	0.01%
2018/05/09	5	16.05	5.1	16.30	16.20	-0.1	44,941	0.00%
2018/05/07	0	0.00	0.5	15.65	15.65	-0.5	45,297	0.00%
2018/05/02	11	16.35	3	16.63	16.25	8	47,853	0.02%
2018/04/30	0	0.00	14	16.06	16.00	-14	47,249	-0.03%
2018/04/27	0	0.00	2	15.80	15.70	-2	48,718	0.00%
2018/04/26	0	0.00	10	15.75	15.70	-10	48,783	-0.02%
2018/04/25	0	0.00	1	15.50	15.50	-1	48,010	0.00%
2018/04/24	0	0.00	1	15.40	15.35	-1	47,840	0.00%
2018/04/23	0	0.00	3.3	15.59	15.55	-3.3	47,317	-0.01%
2018/04/20	0	0.00	0.3	15.55	15.60	-0.3	47,426	0.00%
2018/04/13	0	0.00	2	15.45	15.40	-2	47,719	0.00%
2018/04/10	2	15.25	0	0.00	15.30	2	48,471	0.00%
2018/04/09	0	0.00	40	15.20	15.25	-40	48,658	-0.08%
2018/03/30	0	0.00	4	15.30	15.40	-4	48,214	-0.01%
2018/03/28	0	0.00	2	15.35	15.40	-2	47,721	0.00%
2018/03/27	0	0.00	1	15.50	15.55	-1	47,941	0.00%
2018/03/23	0	0.00	111.5	15.10	15.20	-111.5	47,382	-0.24%	大賣/鉅額交易
2018/03/22	4	15.30	6	15.27	15.25	-2	46,899	0.00%
2018/03/19	1	15.30	0	0.00	15.25	1	47,551	0.00%
2018/03/15	1	15.10	0	0.00	15.10	1	46,920	0.00%
2018/03/14	0	0.00	1	15.15	15.10	-1	47,026	0.00%
2018/03/12	0	0.00	3.5	15.29	15.25	-3.5	47,420	-0.01%
2018/03/09	6	15.17	103	15.55	15.10	-97	47,438	-0.20%	大賣/
2018/03/08	100	15.45	60.6	15.37	15.45	39.4	44,986	0.09%
2018/02/26	0	0.00	2.9	14.13	14.10	-2.9	43,333	-0.01%
2018/02/12	1	13.90	0	0.00	13.85	1	45,211	0.00%
2018/02/08	0	0.00	7	14.20	14.15	-7	43,708	-0.02%
2018/02/07	0	0.00	0.2	14.10	14.20	-0.2	43,641	0.00%
2018/02/06	0	0.00	9	13.80	13.95	-9	43,281	-0.02%
2018/02/02	0	0.00	6	14.51	14.55	-6	41,965	-0.01%
2018/02/01	0	0.00	120	14.40	14.40	-120	42,587	-0.28%	大賣/鉅額交易
2018/01/31	1	14.20	0	0.00	14.25	1	42,179	0.00%
2018/01/30	10	14.58	0	0.00	14.45	10	41,440	0.02%
2018/01/29	170	14.77	55	14.75	14.55	115	41,629	0.28%	大買/鉅額交易
2018/01/26	311	14.50	312	14.48	14.60	-1	40,979	0.00%	大買/大賣/
2018/01/25	156	14.77	156	14.81	14.50	0	39,992	0.00%	大買/大賣/
2018/01/24	18	14.42	0	0.00	14.40	18	37,730	0.05%
2018/01/23	11	14.65	4	14.40	14.60	7	37,511	0.02%
2018/01/22	16	14.06	0	0.00	14.00	16	35,844	0.04%
2018/01/12	0	0.00	200	14.20	14.20	-200	36,062	-0.55%	大賣/鉅額交易
2018/01/11	206	13.95	1	14.20	14.00	205	36,075	0.57%	大買/鉅額交易
2018/01/10	1	14.30	0	0.00	14.20	1	35,791	0.00%
2018/01/05	0	0.00	1	14.55	14.55	-1	35,936	0.00%
2018/01/04	1	14.40	4.8	14.30	14.35	-3.8	36,003	-0.01%
2018/01/03	0	0.00	3.1	14.51	14.40	-3.1	36,672	-0.01%
2018/01/02	0	0.00	0.3	14.20	14.25	-0.3	36,394	0.00%