聯電 (2303)-台灣企銀-岡山券商分點個股進出

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
44.45
漲跌
▼0.35
漲幅
-0.78%
成交量
51,599張
產業
上市半導體類股
5200人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯電 (2303)籌碼相關－台灣企銀-岡山券商分點個股進出

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

台灣企銀-岡山券商分點個股進出
台灣企銀-岡山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
2024/12/03	7	44.49	0	0.00	44.80	7	53,784	0.01%
2024/12/02	10	44.15	1	43.90	44.60	9	53,405	0.02%
2024/11/29	1.2	43.92	0	0.00	43.55	1.2	53,345	0.00%
2024/11/28	5	43.22	7	43.80	43.90	-2	53,197	0.00%
2024/11/27	17	44.48	0	0.00	44.40	17	52,185	0.03%
2024/11/25	8	45.15	0	0.00	44.90	8	51,148	0.02%
2024/11/22	8	44.74	0	0.00	44.45	8	50,324	0.02%
2024/11/21	8	44.49	0	0.00	44.40	8	49,997	0.02%
2024/11/20	1	45.00	0	0.00	44.90	1	49,392	0.00%
2024/11/18	1.1	45.05	0	0.00	45.10	1.1	48,740	0.00%
2024/11/14	7.2	45.23	1	45.00	45.00	6.2	48,549	0.01%
2024/11/12	0.2	46.00	1	46.45	46.10	-0.8	48,554	0.00%
2024/11/11	0	0.00	6	46.55	46.55	-6	48,056	-0.01%
2024/11/08	9.1	47.03	0	0.00	46.65	9.1	48,291	0.02%
2024/11/07	1	46.15	20	46.65	47.15	-19	48,777	-0.04%
2024/11/06	10	45.84	2	45.90	45.85	8	47,928	0.02%
2024/11/05	8.3	45.16	4	45.29	45.35	4.3	47,724	0.01%
2024/11/04	10	46.22	7	46.11	46.00	3	47,834	0.01%
2024/11/01	30	46.20	18	46.60	46.60	12	48,746	0.02%
2024/10/30	5	48.06	1	48.05	48.15	4	47,926	0.01%
2024/10/29	4.7	48.22	1	48.15	48.40	3.7	49,966	0.01%
2024/10/28	1	49.45	10	49.93	49.25	-9	49,415	-0.02%
2024/10/25	14.1	50.00	10	50.00	49.80	4.1	49,522	0.01%
2024/10/24	12	49.97	0	0.00	49.90	12	49,709	0.02%
2024/10/23	2.4	50.40	0	0.00	50.20	2.4	50,367	0.00%
2024/10/21	1	50.70	0	0.00	50.90	1	51,130	0.00%
2024/10/18	13.1	50.86	0	0.00	50.50	13.1	51,057	0.03%
2024/10/17	1.2	51.87	0	0.00	51.70	1.2	51,088	0.00%
2024/10/16	4	51.80	0	0.00	51.70	4	51,776	0.01%
2024/10/09	3	52.03	0	0.00	51.90	3	53,664	0.01%
2024/10/04	6	52.62	0	0.00	52.60	6	55,924	0.01%
2024/09/26	0	0.00	1	55.00	54.90	-1	61,680	0.00%
2024/09/25	0	0.00	1	54.60	54.50	-1	63,312	0.00%
2024/09/18	0	0.00	2	53.60	53.80	-2	64,841	0.00%
2024/09/16	5	54.50	0	0.00	54.50	5	65,186	0.01%
2024/09/13	1	54.70	0	0.00	54.60	1	65,756	0.00%
2024/09/12	1	55.10	4	55.08	55.20	-3	66,164	0.00%
2024/09/10	0	0.00	5	53.00	53.30	-5	66,769	-0.01%
2024/09/09	1	53.20	0	0.00	53.80	1	67,020	0.00%
2024/09/05	2	53.90	4	54.05	53.90	-2	68,252	0.00%
2024/09/04	3	53.07	1	53.80	53.30	2	68,709	0.00%
2024/08/30	0	0.00	2	55.25	55.50	-2	68,936	0.00%
2024/08/28	0	0.00	1	55.20	55.20	-1	69,961	0.00%
2024/08/27	9	54.43	0	0.00	54.00	9	72,244	0.01%
2024/08/23	2	55.40	0	0.00	55.60	2	73,638	0.00%
2024/08/22	0	0.00	1	55.70	55.90	-1	74,430	0.00%
2024/08/19	0	0.00	22	55.79	56.00	-22	78,333	-0.03%
2024/08/16	0	0.00	1	55.80	55.80	-1	80,170	0.00%
2024/08/15	0	0.00	2	55.00	54.70	-2	80,736	0.00%
2024/08/14	0	0.00	3	55.40	55.70	-3	81,064	0.00%
2024/08/13	0.1	54.40	4	54.50	54.80	-3.9	80,493	0.00%
2024/08/12	2	54.60	5	54.46	54.70	-3	80,521	0.00%
2024/08/09	0	0.00	16	53.94	53.90	-16	80,251	-0.02%
2024/08/08	0	0.00	5	52.66	52.80	-5	79,459	-0.01%
2024/08/07	5	51.80	7	52.30	53.00	-2	79,367	0.00%
2024/08/06	2	50.40	5	51.58	51.70	-3	79,133	0.00%
2024/08/05	7	49.72	5	49.85	49.95	2	78,103	0.00%
2024/08/02	16	52.29	5	52.50	52.90	11	76,801	0.01%
2024/08/01	0	0.00	14	53.82	53.90	-14	75,939	-0.02%
2024/07/30	1	49.40	0	0.00	50.00	1	73,880	0.00%
2024/07/26	2	49.60	2	49.60	50.70	0	73,898	0.00%
2024/07/23	3.1	50.80	0	0.00	51.30	3.1	73,106	0.00%
2024/07/22	1	50.00	2	50.70	50.20	-1	72,947	0.00%
2024/07/19	21	51.80	0	0.00	51.90	21	72,594	0.03%
2024/07/18	2	52.15	1	52.00	52.70	1	72,542	0.00%
2024/07/17	2	53.00	0	0.00	53.00	2	72,016	0.00%
2024/07/15	0	0.00	4	53.28	53.40	-4	73,383	-0.01%
2024/07/12	6	53.08	1	53.00	53.00	5	73,242	0.01%
2024/07/11	3	54.30	1	54.70	54.70	2	72,468	0.00%
2024/07/10	5	54.60	0	0.00	54.70	5	72,888	0.01%
2024/07/09	22	55.39	3	55.53	55.30	19	72,900	0.03%
2024/07/08	3	54.57	9	54.63	55.30	-6	72,169	-0.01%
2024/07/05	45	53.82	0	0.00	53.50	45	71,097	0.06%
2024/07/04	0	0.00	4	54.18	54.00	-4	71,894	-0.01%
2024/07/03	0	0.00	5	52.82	52.70	-5	71,067	-0.01%
2024/07/02	33	52.35	0	0.00	52.70	33	69,794	0.05%
2024/07/01	18	56.63	3	56.83	56.90	15	66,531	0.02%
2024/06/28	1	56.00	1.3	56.00	55.70	-0.3	64,990	0.00%
2024/06/27	0	0.00	4	55.90	56.40	-4	64,422	-0.01%
2024/06/26	1	56.30	2	56.30	56.60	-1	65,674	0.00%
2024/06/25	2	56.00	11	56.02	56.40	-9	66,334	-0.01%
2024/06/24	15	56.99	3	56.80	56.80	12	66,030	0.02%
2024/06/21	6	57.87	4	57.88	57.70	2	66,220	0.00%
2024/06/20	3	57.23	4	56.98	57.50	-1	66,036	0.00%
2024/06/19	0	0.00	12	56.79	56.80	-12	66,578	-0.02%
2024/06/18	10	56.50	0	0.00	56.80	10	66,849	0.01%
2024/06/17	1	56.70	1	56.60	56.70	0	68,203	0.00%
2024/06/14	1	56.30	2	56.70	56.30	-1	69,720	0.00%
2024/06/13	1	56.40	6	56.03	56.40	-5	70,055	-0.01%
2024/06/12	0	0.00	2	54.40	54.90	-2	69,828	0.00%
2024/06/11	1	55.10	2	55.35	55.10	-1	70,325	0.00%
2024/06/07	0	0.00	0.1	54.60	55.10	-0.1	71,327	0.00%
2024/06/06	0	0.00	32	54.10	54.20	-32	71,877	-0.04%
2024/06/05	6.1	53.53	0	0.00	53.50	6.1	72,855	0.01%
2024/06/04	1	53.90	0	0.00	54.30	1	76,468	0.00%
2024/06/03	6	54.87	1	55.80	55.00	5	77,218	0.01%
2024/05/31	7	55.74	2	55.65	55.00	5	76,844	0.01%
2024/05/30	1	55.80	7	56.01	55.80	-6	74,797	-0.01%
2024/05/29	7	56.04	3	56.73	55.90	4	74,439	0.01%
2024/05/28	2	56.50	0	0.00	56.40	2	73,976	0.00%
2024/05/27	7	55.69	12	57.03	56.60	-5	73,775	-0.01%
2024/05/24	2	55.05	5	55.06	54.60	-3	72,065	0.00%
2024/05/23	21	55.52	18.2	55.80	56.00	2.8	71,560	0.00%
2024/05/22	3.1	54.77	34	54.75	55.00	-30.9	70,227	-0.04%
2024/05/21	3	53.90	9	53.72	53.90	-6	68,422	-0.01%
2024/05/20	0	0.00	10	52.79	53.10	-10	67,793	-0.01%
2024/05/17	0	0.00	11	52.31	52.80	-11	67,421	-0.02%
2024/05/16	0	0.00	14	52.19	52.10	-14	66,864	-0.02%
2024/05/15	0	0.00	2	52.25	51.80	-2	66,792	0.00%
2024/05/14	2	52.00	1	52.30	52.10	1	67,128	0.00%
2024/05/13	2	51.50	2	52.40	52.40	0	67,375	0.00%
2024/05/10	1	51.80	2	51.85	52.20	-1	67,804	0.00%
2024/05/09	2	51.60	0	0.00	51.90	2	68,005	0.00%
2024/05/08	0	0.00	9	51.70	51.90	-9	68,434	-0.01%
2024/05/07	0	0.00	4	51.73	51.60	-4	68,473	-0.01%
2024/05/06	0	0.00	5	51.82	51.70	-5	68,797	-0.01%
2024/05/03	0	0.00	3	51.27	51.40	-3	71,116	0.00%
2024/05/02	11	50.36	1	50.40	50.30	10	73,043	0.01%
2024/04/30	5	51.02	13	50.88	50.70	-8	73,058	-0.01%
2024/04/29	6	50.02	12	50.33	50.40	-6	73,076	-0.01%
2024/04/26	6	49.83	0	0.00	49.80	6	73,602	0.01%
2024/04/25	5	49.43	0	0.00	49.50	5	74,032	0.01%
2024/04/24	11	49.34	4	49.91	50.20	7	74,458	0.01%
2024/04/23	2	48.85	0	0.00	48.70	2	76,035	0.00%
2024/04/22	3.1	48.79	18	48.75	48.90	-14.9	76,048	-0.02%
2024/04/19	11.5	49.14	2	49.30	49.10	9.5	75,161	0.01%
2024/04/18	5	50.10	1	50.20	50.20	4	73,577	0.01%
2024/04/17	17	50.45	0	0.00	50.30	17	73,397	0.02%
2024/04/16	3	50.33	0	0.00	50.10	3	73,238	0.00%
2024/04/15	9	51.57	3	51.40	51.60	6	72,653	0.01%
2024/04/12	2	52.70	2	52.85	52.70	0	72,756	0.00%
2024/04/11	6	52.40	0	0.00	52.50	6	73,387	0.01%
2024/04/10	8	53.30	12.7	53.11	53.20	-4.7	73,396	-0.01%
2024/04/09	8	52.36	1	52.50	52.40	7	72,946	0.01%
2024/04/08	10	51.80	1	51.70	52.10	9	73,006	0.01%
2024/04/03	3	51.70	0	0.00	51.60	3	73,239	0.00%
2024/04/02	2	52.20	4	52.28	52.10	-2	75,117	0.00%
2024/03/29	22	51.90	11	51.75	52.20	11	77,954	0.01%
2024/03/28	36	51.96	4	51.95	52.00	32	76,207	0.04%
2024/03/27	4	51.38	0	0.00	51.50	4	75,431	0.01%
2024/03/26	3	51.33	0	0.00	51.70	3	75,505	0.00%
2024/03/25	3	51.67	27	51.99	51.80	-24	75,097	-0.03%
2024/03/22	1	52.10	2	52.25	52.40	-1	74,879	0.00%
2024/03/21	2	53.20	25	53.23	53.30	-23	74,276	-0.03%
2024/03/20	28	53.93	8	53.60	52.90	20	74,520	0.03%
2024/03/19	30	52.56	21.5	52.75	53.00	8.5	73,230	0.01%
2024/03/18	5	51.42	19	51.32	51.80	-14	71,714	-0.02%
2024/03/15	5	51.88	4	52.03	51.90	1	71,369	0.00%
2024/03/14	3	52.80	1	52.60	52.60	2	70,423	0.00%
2024/03/13	15	52.63	14	52.82	53.00	1	69,729	0.00%
2024/03/12	8	51.94	28	52.18	52.50	-20	68,243	-0.03%
2024/03/11	1.1	51.59	40	51.50	51.60	-38.9	67,427	-0.06%
2024/03/08	12	52.37	43	52.13	51.90	-31	66,698	-0.05%
2024/03/07	1	49.95	5	49.92	50.20	-4	62,693	-0.01%
2024/03/06	0	0.00	10	48.95	49.20	-10	61,659	-0.02%
2024/03/05	1	48.75	3	48.70	48.75	-2	62,278	0.00%
2024/03/04	0	0.00	1	48.85	48.85	-1	62,581	0.00%
2024/03/01	3	48.55	0	0.00	48.30	3	63,049	0.00%
2024/02/29	2	48.70	5	48.69	48.85	-3	63,443	0.00%
2024/02/27	7	48.44	2	48.25	48.15	5	63,773	0.01%
2024/02/26	9	47.99	8	48.00	48.00	1	64,159	0.00%
2024/02/23	18	48.33	6	48.15	48.15	12	64,491	0.02%
2024/02/22	6	48.64	6	48.51	48.60	0	64,698	0.00%
2024/02/21	14	48.62	0	0.00	48.50	14	65,535	0.02%
2024/02/20	8	49.40	0	0.00	49.25	8	66,158	0.01%
2024/02/19	1	48.90	0	0.00	49.15	1	66,110	0.00%
2024/02/16	0	0.00	1	49.00	48.85	-1	66,859	0.00%
2024/02/15	11	48.80	0	0.00	49.20	11	66,927	0.02%
2024/02/05	7	48.16	0	0.00	48.10	7	66,721	0.01%
2024/02/02	3.2	48.60	5	48.70	48.55	-1.8	66,104	0.00%
2024/02/01	2	48.85	0	0.00	49.05	2	65,646	0.00%
2024/01/31	21.5	49.04	0	0.00	49.00	21.5	65,526	0.03%
2024/01/30	0	0.00	3	49.70	49.60	-3	65,156	0.00%
2024/01/29	34	49.56	0	0.00	49.45	34	65,518	0.05%
2024/01/26	17	50.58	3	49.90	49.80	14	65,879	0.02%
2024/01/25	1	52.20	15	51.77	52.30	-14	63,715	-0.02%
2024/01/24	0	0.00	2	50.65	50.60	-2	61,359	0.00%
2024/01/23	0	0.00	4	50.55	50.20	-4	61,082	-0.01%
2024/01/22	4	50.01	12	50.18	50.30	-8	60,811	-0.01%
2024/01/19	4	48.75	2	48.60	49.20	2	60,302	0.00%
2024/01/18	13	48.14	6	48.09	48.10	7	60,777	0.01%
2024/01/17	16	49.10	0	0.00	48.60	16	60,163	0.03%
2024/01/16	0	0.00	4	50.30	50.80	-4	58,994	-0.01%
2024/01/11	30	50.10	0	0.00	50.10	30	61,243	0.05%
2024/01/10	1	50.20	0	0.00	50.10	1	62,939	0.00%
2024/01/09	3	50.30	1	50.30	50.10	2	64,030	0.00%
2024/01/08	4	50.40	12	50.40	50.50	-8	64,221	-0.01%
2024/01/05	6	51.12	6	51.72	50.80	0	63,859	0.00%
2024/01/04	0	0.00	2	50.30	50.80	-2	63,260	0.00%
2024/01/03	31	50.80	3	50.80	50.60	28	63,649	0.04%
2024/01/02	21	51.67	6	51.83	51.90	15	62,678	0.02%
2023/12/29	2	52.20	1	52.30	52.60	1	62,364	0.00%
2023/12/28	16	53.54	6	52.93	52.50	10	62,473	0.02%
2023/12/27	4	52.98	36	52.96	53.50	-32	60,284	-0.05%
2023/12/26	0	0.00	4	50.73	50.80	-4	57,039	-0.01%
2023/12/25	1	49.75	0	0.00	50.20	1	56,588	0.00%
2023/12/21	0	0.00	1	49.15	49.40	-1	56,926	0.00%
2023/12/20	1	49.70	2	49.70	49.85	-1	56,582	0.00%
2023/12/15	0	0.00	14	50.60	50.70	-14	55,304	-0.03%
2023/12/14	1	50.00	1	50.30	50.40	0	54,273	0.00%
2023/12/12	0	0.00	4	49.54	49.90	-4	54,014	-0.01%
2023/12/11	0	0.00	1	49.10	49.05	-1	53,655	0.00%
2023/12/08	0	0.00	2	48.80	48.55	-2	53,900	0.00%
2023/12/07	1	48.35	0	0.00	48.45	1	53,944	0.00%
2023/12/06	2	48.95	0	0.00	48.90	2	53,771	0.00%
2023/12/05	4	49.35	0	0.00	49.20	4	53,612	0.01%
2023/12/04	15	50.10	1	50.10	50.20	14	53,277	0.03%
2023/12/01	4	49.43	0	0.00	49.70	4	53,189	0.01%
2023/11/29	0	0.00	7	49.55	49.20	-7	51,770	-0.01%
2023/11/28	1	49.20	0	0.00	49.05	1	51,238	0.00%
2023/11/27	50	50.00	0	0.00	49.50	50	50,966	0.10%
2023/11/24	1	50.80	1	50.90	50.30	0	50,546	0.00%
2023/11/21	2	50.35	0	0.00	50.30	2	49,710	0.00%
2023/11/20	0	0.00	1	50.70	50.30	-1	49,228	0.00%
2023/11/17	0	0.00	11	49.74	49.75	-11	48,277	-0.02%
2023/11/16	2	48.78	0	0.00	48.80	2	46,914	0.00%
2023/11/15	1	48.85	6	49.21	49.10	-5	46,783	-0.01%
2023/11/14	2	48.50	8	48.70	48.55	-6	46,177	-0.01%
2023/11/13	0	0.00	4	48.85	48.95	-4	46,405	-0.01%
2023/11/10	1	48.35	0	0.00	48.55	1	46,824	0.00%
2023/11/09	3	48.42	2	48.28	48.60	1	46,765	0.00%
2023/11/08	1	49.00	0	0.00	48.50	1	46,739	0.00%
2023/11/07	6	49.07	1	49.00	49.40	5	46,051	0.01%
2023/11/06	1	49.45	3.5	49.43	49.40	-2.5	46,152	-0.01%
2023/11/03	1	48.70	4	49.06	49.40	-3	45,578	-0.01%
2023/11/02	0	0.00	1	47.95	48.25	-1	45,131	0.00%
2023/11/01	1	46.85	0	0.00	47.00	1	44,734	0.00%
2023/10/30	1	46.35	0	0.00	46.40	1	44,581	0.00%
2023/10/27	10	46.70	0	0.00	46.60	10	44,409	0.02%
2023/10/26	5	46.87	0	0.00	46.80	5	44,583	0.01%
2023/10/25	2	48.65	5	49.10	49.05	-3	43,762	-0.01%
2023/10/24	1	47.90	0	0.00	48.30	1	43,877	0.00%
2023/10/23	1	48.75	12	48.72	48.60	-11	43,335	-0.03%
2023/10/20	1	49.65	2	49.85	48.70	-1	43,167	0.00%
2023/10/19	1	49.20	30	49.10	49.30	-29	42,417	-0.07%
2023/10/18	1	48.80	7	48.76	48.45	-6	42,333	-0.01%
2023/10/17	1	47.70	7	47.98	48.20	-6	41,632	-0.01%
2023/10/16	0	0.00	12	47.22	47.15	-12	40,684	-0.03%
2023/10/13	5	46.55	10	47.15	47.00	-5	40,088	-0.01%
2023/10/12	0	0.00	21	46.74	47.00	-21	40,182	-0.05%
2023/10/11	0	0.00	3	46.55	46.90	-3	40,418	-0.01%
2023/10/05	1	45.00	0	0.00	45.15	1	40,703	0.00%
2023/10/03	0	0.00	1	45.50	45.25	-1	40,118	0.00%
2023/10/02	0	0.00	1	45.75	45.75	-1	40,401	0.00%
2023/09/28	0	0.00	4	44.90	45.20	-4	40,655	-0.01%
2023/09/27	0	0.00	60	44.25	44.40	-60	40,657	-0.15%
2023/09/26	21	44.91	0	0.00	44.75	21	40,522	0.05%
2023/09/21	0.3	45.65	0	0.00	45.65	0.3	41,037	0.00%
2023/09/19	1	46.25	0	0.00	46.20	1	42,706	0.00%
2023/09/15	0	0.00	3	47.13	47.60	-3	44,489	-0.01%
2023/09/14	1	47.25	0	0.00	47.35	1	44,912	0.00%
2023/09/13	60	47.20	2	47.23	47.10	58	45,178	0.13%
2023/09/12	2	46.35	2	46.78	46.80	0	45,848	0.00%
2023/09/11	0	0.00	5	46.00	46.05	-5	46,517	-0.01%
2023/09/08	0	0.00	2	45.70	45.70	-2	46,937	0.00%
2023/09/07	9	45.83	1	45.75	45.75	8	47,520	0.02%
2023/09/05	0	0.00	3	46.40	46.55	-3	47,864	-0.01%
2023/09/01	0	0.00	1	45.85	45.95	-1	48,286	0.00%
2023/08/31	1.1	45.77	0	0.00	45.50	1.1	48,367	0.00%
2023/08/30	2	46.00	2	46.15	46.40	0	47,763	0.00%
2023/08/29	2	45.20	0	0.00	45.30	2	47,760	0.00%
2023/08/28	2	45.25	6	46.34	44.80	-4	48,065	-0.01%
2023/08/25	1	43.75	0	0.00	43.50	1	48,382	0.00%
2023/08/24	0	0.00	2	44.18	44.35	-2	48,687	0.00%
2023/08/22	1	43.65	0	0.00	43.60	1	50,899	0.00%
2023/08/21	0.1	43.65	0	0.00	43.65	0.1	51,292	0.00%
2023/08/17	1	43.50	3	43.45	43.60	-2	51,423	0.00%
2023/08/16	2.1	43.67	0	0.00	43.75	2.1	51,756	0.00%
2023/08/15	3	45.20	0	0.00	45.45	3	51,372	0.01%
2023/08/14	10	45.00	0	0.00	45.00	10	51,747	0.02%
2023/08/11	1	45.50	0	0.00	45.35	1	51,960	0.00%
2023/08/08	12	45.78	0	0.00	45.55	12	52,596	0.02%
2023/08/04	0	0.00	0	46.65	46.50	0	52,100	0.00%
2023/08/01	0	0.00	5	47.00	47.00	-5	51,793	-0.01%
2023/07/31	0	0.00	1	46.85	47.00	-1	51,742	0.00%
2023/07/28	8	47.08	0	0.00	47.05	8	51,299	0.02%
2023/07/27	0	0.00	3	45.90	46.15	-3	50,951	-0.01%
2023/07/24	1	45.00	1	45.05	45.05	0	51,237	0.00%
2023/07/21	4.1	45.05	21	45.07	45.20	-16.9	51,512	-0.03%
2023/07/20	15	46.31	0	0.00	46.10	15	50,891	0.03%
2023/07/19	1.1	47.55	0	0.00	47.50	1.1	50,217	0.00%
2023/07/18	1	48.20	5	48.30	48.20	-4	50,068	-0.01%
2023/07/17	1	47.90	0	0.00	48.45	1	50,269	0.00%
2023/07/14	2	48.45	1	48.40	48.25	1	50,198	0.00%
2023/07/13	1	47.50	3	47.73	47.50	-2	49,948	0.00%
2023/07/12	2	47.80	0	0.00	47.75	2	49,589	0.00%
2023/07/10	5	48.21	1	48.50	48.10	4	49,409	0.01%
2023/07/06	1	48.30	0	0.00	48.15	1	49,485	0.00%
2023/07/05	3	48.47	0	0.00	48.35	3	49,102	0.01%
2023/07/04	0	0.00	2	48.53	48.80	-2	48,930	0.00%
2023/07/03	2	48.30	0	0.00	48.25	2	48,882	0.00%
2023/06/29	3	48.75	1	48.55	48.50	2	48,579	0.00%
2023/06/28	1	49.35	0	0.00	49.10	1	48,786	0.00%
2023/06/27	13	49.40	0	0.00	49.05	13	49,055	0.03%
2023/06/26	8	53.50	0	0.00	53.30	8	47,546	0.02%
2023/06/21	2	53.30	0	0.00	53.90	2	46,775	0.00%
2023/06/20	2	53.65	4	53.95	53.70	-2	46,307	0.00%
2023/06/19	1	53.90	1	54.00	53.80	0	46,071	0.00%
2023/06/16	0	0.00	6	54.40	54.50	-6	46,110	-0.01%
2023/06/15	0	0.00	11	54.11	54.50	-11	45,776	-0.02%
2023/06/14	3	53.50	2	53.40	53.50	1	46,053	0.00%
2023/06/13	0	0.00	1	53.30	53.20	-1	45,842	0.00%
2023/06/09	0	0.00	18	52.02	52.30	-18	46,070	-0.04%
2023/06/08	0	0.00	2	51.65	51.50	-2	46,038	0.00%
2023/06/07	0	0.00	2	51.45	51.30	-2	46,155	0.00%
2023/06/06	0	0.00	2	50.65	50.50	-2	47,160	0.00%
2023/06/01	3	50.60	2	50.80	50.80	1	47,768	0.00%
2023/05/30	0	0.00	8	51.04	51.60	-8	46,410	-0.02%
2023/05/29	0	0.00	2	52.10	51.20	-2	47,045	0.00%
2023/05/26	4	49.05	10	50.34	50.40	-6	46,757	-0.01%
2023/05/25	2	49.13	1	49.30	48.90	1	45,807	0.00%
2023/05/24	0	0.00	2	49.10	49.15	-2	45,945	0.00%
2023/05/22	15	48.76	0	0.00	48.90	15	46,090	0.03%
2023/05/19	0	0.00	5	49.85	50.00	-5	45,463	-0.01%
2023/05/18	2	50.20	1	50.10	50.20	1	45,500	0.00%
2023/05/16	0	0.00	1	48.90	48.80	-1	45,591	0.00%
2023/05/15	9	48.14	0	0.00	48.10	9	45,954	0.02%
2023/05/12	1	49.65	0	0.00	48.70	1	46,241	0.00%
2023/05/11	1	49.65	0	0.00	49.20	1	46,538	0.00%
2023/05/10	1	49.45	0	0.00	49.45	1	47,649	0.00%
2023/05/05	1	49.80	0	0.00	49.60	1	49,380	0.00%
2023/05/04	1	49.70	10	49.60	49.65	-9	50,924	-0.02%
2023/04/28	11	49.90	4	49.50	49.10	7	58,002	0.01%
2023/04/26	0	0.00	20	48.15	48.40	-20	59,163	-0.03%
2023/04/25	1.5	48.57	11	48.70	48.50	-9.5	59,177	-0.02%
2023/04/24	4	49.58	3	49.73	49.60	1	59,153	0.00%
2023/04/21	1	50.70	58	51.24	50.10	-57	59,515	-0.10%
2023/04/20	1	50.70	2	50.90	50.70	-1	60,371	0.00%
2023/04/19	2	51.20	0	0.00	51.20	2	61,721	0.00%
2023/04/18	0	0.00	2	52.30	52.10	-2	61,911	0.00%
2023/04/17	0	0.00	3	51.77	52.00	-3	61,725	0.00%
2023/04/14	2	51.30	0	0.00	51.30	2	61,602	0.00%
2023/04/11	0	0.00	1	51.60	51.60	-1	61,273	0.00%
2023/04/10	10	52.30	1	52.30	52.10	9	61,424	0.01%
2023/04/07	20	52.60	0	0.00	52.40	20	61,520	0.03%
2023/03/31	0	0.00	4	52.85	52.90	-4	61,721	-0.01%
2023/03/30	0	0.00	3	52.10	52.10	-3	61,947	0.00%
2023/03/29	3	51.20	0	0.00	51.50	3	62,236	0.00%
2023/03/28	4	52.30	0	0.00	52.20	4	62,542	0.01%
2023/03/27	1	53.00	8	52.73	53.00	-7	63,106	-0.01%
2023/03/24	0	0.00	4	53.00	53.10	-4	64,133	-0.01%
2023/03/23	2	53.10	3	52.90	53.30	-1	64,055	0.00%
2023/03/22	0	0.00	1	53.50	53.50	-1	63,972	0.00%
2023/03/21	1	52.80	0	0.00	52.80	1	64,010	0.00%
2023/03/20	0	0.00	4	53.13	53.20	-4	63,684	-0.01%
2023/03/17	1	52.90	6	52.87	53.20	-5	63,549	-0.01%
2023/03/16	1	51.90	1	51.90	52.00	0	63,275	0.00%
2023/03/15	0	0.00	31	51.70	51.70	-31	63,887	-0.05%
2023/03/14	37	51.36	0	0.00	50.70	37	63,660	0.06%
2023/03/13	2	51.70	0	0.00	52.50	2	63,199	0.00%
2023/03/10	1	52.00	0	0.00	52.00	1	63,256	0.00%
2023/03/09	1	52.90	3	53.07	52.50	-2	63,730	0.00%
2023/03/08	2	52.00	0	0.00	52.10	2	63,064	0.00%
2023/03/06	1	51.90	1	52.00	51.90	0	63,796	0.00%
2023/03/03	1	51.40	3	51.50	51.30	-2	63,470	0.00%
2023/03/02	1	50.80	0	0.00	50.70	1	63,498	0.00%
2023/03/01	2	50.15	59	51.14	51.30	-57	63,593	-0.09%
2023/02/24	21	50.27	1	50.40	49.95	20	63,125	0.03%
2023/02/23	1	50.20	0	0.00	50.20	1	62,749	0.00%
2023/02/22	1	49.60	0	0.00	49.55	1	62,829	0.00%
2023/02/21	1	50.50	0	0.00	50.60	1	63,543	0.00%
2023/02/20	4	50.50	0	0.00	50.50	4	65,229	0.01%
2023/02/16	0	0.00	3	50.20	50.10	-3	69,167	0.00%
2023/02/15	0	0.00	11	50.01	49.90	-11	71,420	-0.02%
2023/02/14	0	0.00	6	50.30	50.40	-6	71,578	-0.01%
2023/02/13	2	49.38	0	0.00	49.75	2	72,621	0.00%
2023/02/10	1	50.90	1	50.60	50.80	0	72,705	0.00%
2023/02/09	2	50.25	3	50.47	50.50	-1	72,930	0.00%
2023/02/08	4	49.95	6	50.33	50.50	-2	72,529	0.00%
2023/02/07	1	49.20	5	48.88	49.15	-4	71,599	-0.01%
2023/02/06	1	49.50	3	49.40	49.05	-2	71,350	0.00%
2023/02/03	0	0.00	4	50.13	50.10	-4	70,869	-0.01%
2023/02/02	1	50.20	11	50.24	50.40	-10	70,674	-0.01%
2023/02/01	0	0.00	21.5	49.37	49.25	-21.5	69,674	-0.03%
2023/01/31	2	48.65	24	48.62	48.80	-22	69,277	-0.03%
2023/01/30	3	47.60	31	48.04	48.80	-28	68,718	-0.04%
2023/01/17	0	0.00	24	45.64	45.95	-24	65,912	-0.04%
2023/01/16	3	45.50	5	44.82	44.90	-2	65,567	0.00%
2023/01/13	0	0.00	5	45.30	45.40	-5	65,969	-0.01%
2023/01/12	0	0.00	1	44.80	45.15	-1	66,748	0.00%
2023/01/11	0	0.00	3	45.35	45.15	-3	66,958	0.00%
2023/01/10	0	0.00	33	44.90	45.00	-33	66,886	-0.05%
2023/01/09	15	43.66	18	44.09	44.50	-3	66,611	0.00%
2023/01/06	1	41.45	8	41.78	42.40	-7	66,566	-0.01%
2023/01/05	0	0.00	1	41.75	41.25	-1	66,827	0.00%
2023/01/04	0	0.00	1	41.50	41.05	-1	67,740	0.00%
2022/12/28	2	40.93	0	0.00	40.80	2	70,633	0.00%
2022/12/27	2	42.25	0	0.00	41.85	2	71,055	0.00%
2022/12/26	1	41.75	1	41.90	41.90	0	71,628	0.00%
2022/12/22	0	0.00	7	42.84	42.85	-7	72,816	-0.01%
2022/12/21	10	42.15	2	41.90	42.00	8	73,160	0.01%
2022/12/20	4	42.21	0	0.00	41.85	4	72,984	0.01%
2022/12/19	8	42.99	0	0.00	42.95	8	72,774	0.01%
2022/12/16	1	43.00	0	0.00	44.30	1	72,147	0.00%
2022/12/15	0	0.00	40	44.10	44.25	-40	71,487	-0.06%
2022/12/14	1	44.15	2	44.13	44.45	-1	71,689	0.00%
2022/12/09	20	43.20	0	0.00	43.50	20	71,659	0.03%
2022/12/08	8	42.77	10	42.65	42.50	-2	71,457	0.00%
2022/12/07	2	44.10	0	0.00	43.65	2	71,083	0.00%
2022/12/06	4	45.10	0	0.00	44.50	4	70,474	0.01%
2022/12/02	1	45.00	3	45.18	45.50	-2	71,065	0.00%
2022/12/01	5	45.75	0	0.00	45.60	5	71,111	0.01%
2022/11/29	0	0.00	10	44.55	44.65	-10	70,966	-0.01%
2022/11/28	2	44.50	0	0.00	44.40	2	70,825	0.00%
2022/11/25	0	0.00	1	45.75	45.80	-1	70,190	0.00%
2022/11/24	2	46.05	1	46.20	46.20	1	70,411	0.00%
2022/11/23	0	0.00	10	46.30	46.10	-10	70,364	-0.01%
2022/11/21	0	0.00	3	45.72	45.65	-3	70,507	0.00%
2022/11/18	3	45.98	0	0.00	45.60	3	70,432	0.00%
2022/11/17	2	44.58	0	0.00	45.60	2	69,792	0.00%
2022/11/16	1	45.40	1	45.10	45.25	0	69,233	0.00%
2022/11/15	0	0.00	15	46.15	46.60	-15	67,956	-0.02%
2022/11/14	0	0.00	4.7	44.69	44.90	-4.7	65,288	-0.01%
2022/11/11	1	44.15	45	44.44	44.00	-44	63,764	-0.07%
2022/11/10	1	41.65	28	41.45	41.65	-27	61,345	-0.04%
2022/11/09	0	0.00	2	41.35	41.45	-2	61,188	0.00%
2022/11/08	0	0.00	5	40.25	40.15	-5	60,949	-0.01%
2022/11/07	0	0.00	2	40.08	40.05	-2	61,076	0.00%
2022/10/31	0	0.00	32	39.00	39.10	-32	64,566	-0.05%
2022/10/26	32	38.30	0	0.00	38.10	32	64,467	0.05%
2022/10/25	5	39.90	65	39.75	39.45	-60	63,463	-0.09%
2022/10/24	0	0.00	22	40.37	39.40	-22	63,758	-0.03%
2022/10/21	0	0.00	0.2	39.53	39.05	-0.2	64,517	0.00%
2022/10/18	0	0.00	1	38.40	38.25	-1	66,109	0.00%
2022/10/17	1	37.25	3	37.27	37.75	-2	66,884	0.00%
2022/10/14	10	38.60	5	38.40	38.70	5	67,924	0.01%
2022/10/13	2	37.00	33	36.41	36.40	-31	67,231	-0.05%
2022/10/12	6	35.38	1	36.60	36.70	5	66,889	0.01%
2022/10/11	7	35.79	0	0.00	35.40	7	67,061	0.01%
2022/10/07	31	38.20	41	38.40	38.05	-10	66,992	-0.01%
2022/10/06	1	38.25	3	38.32	38.95	-2	67,981	0.00%
2022/10/05	13.2	38.74	7	38.66	38.30	6.2	68,905	0.01%
2022/10/04	0	0.00	1	36.80	37.70	-1	69,360	0.00%
2022/10/03	2	35.30	0	0.00	35.35	2	69,391	0.00%
2022/09/30	23	35.73	5	35.50	35.75	18	70,286	0.03%
2022/09/29	15	36.38	12	36.55	36.55	3	71,755	0.00%
2022/09/28	21	37.45	20	37.70	36.20	1	72,673	0.00%
2022/09/27	11	37.14	11	37.35	37.30	0	72,864	0.00%
2022/09/26	27	37.07	20	37.70	36.85	7	73,987	0.01%
2022/09/23	31	38.48	0	0.00	38.30	31	75,116	0.04%
2022/09/22	15	38.78	2	38.75	38.75	13	76,345	0.02%
2022/09/21	5.7	39.58	0	0.00	39.60	5.7	76,558	0.01%
2022/09/20	0	0.00	1	40.20	40.15	-1	76,660	0.00%
2022/09/16	1	40.10	0	0.00	39.95	1	78,625	0.00%
2022/09/15	3	40.45	1	40.50	40.40	2	81,067	0.00%
2022/09/14	0	0.00	10	39.85	40.15	-10	83,675	-0.01%
2022/09/13	1	40.55	9	40.62	40.75	-8	84,943	-0.01%
2022/09/12	10	40.35	21	40.72	40.15	-11	86,336	-0.01%
2022/09/08	0	0.00	6	39.50	39.30	-6	87,719	-0.01%
2022/09/07	23	39.38	10	39.25	39.20	13	88,067	0.01%
2022/09/06	5	39.85	5	39.95	39.95	0	88,113	0.00%
2022/09/05	27	39.75	30	39.75	39.80	-3	88,579	0.00%
2022/09/02	15	40.58	5	40.60	40.50	10	88,449	0.01%
2022/09/01	6	40.26	5	40.45	40.45	1	88,335	0.00%
2022/08/31	5	40.30	5	41.00	41.10	0	88,321	0.00%
2022/08/30	6	40.09	8	40.36	40.40	-2	88,719	0.00%
2022/08/29	7	39.51	5	39.95	39.95	2	89,126	0.00%
2022/08/26	20	41.68	5	41.35	41.30	15	89,332	0.02%
2022/08/25	11	41.30	10	41.45	41.40	1	89,453	0.00%
2022/08/24	9	41.07	0	0.00	40.90	9	89,728	0.01%
2022/08/23	17	40.91	0	0.00	40.80	17	90,635	0.02%
2022/08/22	4	42.06	0	0.00	41.85	4	90,560	0.00%
2022/08/19	2	42.95	0	0.00	43.00	2	90,409	0.00%
2022/08/18	1	42.10	0	0.00	42.50	1	90,486	0.00%
2022/08/17	2	43.00	2	42.75	42.85	0	90,822	0.00%
2022/08/16	3	43.05	1	43.35	43.05	2	91,227	0.00%
2022/08/15	1	42.95	9	43.34	43.50	-8	91,178	-0.01%
2022/08/12	0	0.00	4	42.26	42.35	-4	90,654	0.00%
2022/08/11	0	0.00	8	41.66	41.70	-8	90,916	-0.01%
2022/08/10	18	40.30	12	40.23	40.30	6	91,136	0.01%
2022/08/09	3	40.40	0	0.00	41.05	3	91,634	0.00%
2022/08/08	12	41.22	3	41.45	41.05	9	92,554	0.01%
2022/08/05	7	41.24	37	41.93	42.15	-30	92,613	-0.03%
2022/08/04	5	40.10	4	39.84	40.00	1	91,184	0.00%
2022/08/02	4	39.19	0	0.00	39.10	4	91,943	0.00%
2022/08/01	1	39.95	0	0.00	40.30	1	91,812	0.00%
2022/07/29	0	0.00	8	39.99	40.15	-8	92,473	-0.01%
2022/07/28	6	39.39	0	0.00	38.80	6	92,385	0.01%
2022/07/27	12	38.57	13	39.33	39.45	-1	90,963	0.00%
2022/07/26	36	39.19	31	38.50	38.60	5	90,552	0.01%
2022/07/25	7	40.70	7	40.53	40.50	0	90,980	0.00%
2022/07/22	0	0.00	1	42.15	42.45	-1	93,192	0.00%
2022/07/21	0	0.00	33	41.96	42.80	-33	93,101	-0.04%
2022/07/20	6	40.73	15	40.83	40.75	-9	91,669	-0.01%
2022/07/19	11	39.95	5	39.60	39.90	6	92,241	0.01%
2022/07/18	1	39.85	0	0.00	40.00	1	92,149	0.00%
2022/07/15	11	39.00	5	39.25	38.95	6	91,532	0.01%
2022/07/14	12	38.46	5	38.75	38.80	7	91,037	0.01%
2022/07/13	15	38.10	9	38.01	38.05	6	90,434	0.01%
2022/07/12	13	37.40	2	37.15	36.75	11	89,725	0.01%
2022/07/11	10	39.15	10	38.60	38.60	0	89,168	0.00%
2022/07/08	39	40.32	44	40.28	39.70	-5	88,916	-0.01%
2022/07/07	25	38.52	18	39.42	39.85	7	88,585	0.01%
2022/07/06	1.8	37.91	0	0.00	37.15	1.8	88,243	0.00%
2022/07/05	11	38.91	5	39.15	38.90	6	89,430	0.01%
2022/07/04	12	37.95	5	38.10	38.15	7	89,550	0.01%
2022/07/01	6.5	38.98	16	38.59	38.05	-9.5	89,547	-0.01%
2022/06/30	14	39.56	5	40.05	39.15	9	89,460	0.01%
2022/06/29	7	40.90	0	0.00	40.90	7	88,865	0.01%
2022/06/28	3	42.38	0	0.00	41.85	3	88,530	0.00%
2022/06/27	6	42.60	3	42.90	42.90	3	88,711	0.00%
2022/06/24	7	42.14	21	41.66	41.60	-14	87,878	-0.02%
2022/06/23	33.4	42.30	25	42.43	42.00	8.4	86,915	0.01%
2022/06/22	85	45.28	10	44.10	44.10	75	84,205	0.09%
2022/06/21	1	48.50	7	48.48	49.30	-6	81,708	-0.01%
2022/06/20	22	48.56	5	48.13	48.05	17	80,592	0.02%
2022/06/17	12	47.80	156	47.37	47.65	-144	79,352	-0.18%	大賣/鉅額交易
2022/06/16	23	50.09	54	49.37	49.10	-31	77,670	-0.04%
2022/06/15	16	49.88	4	50.05	49.65	12	77,684	0.02%
2022/06/14	12	49.37	0	0.00	49.60	12	78,463	0.02%
2022/06/13	16	50.09	10	50.00	50.00	6	78,730	0.01%
2022/06/10	0	0.00	58	51.33	51.20	-58	79,342	-0.07%
2022/06/08	22	52.39	5	52.38	52.40	17	79,745	0.02%
2022/06/07	0	0.00	5	51.80	51.70	-5	80,178	-0.01%
2022/06/06	15	51.67	11	51.60	52.00	4	80,800	0.00%
2022/06/02	0	0.00	3.5	50.66	50.70	-3.5	82,277	0.00%
2022/06/01	6	51.27	4	51.35	51.20	2	83,240	0.00%
2022/05/31	9	51.27	6	51.22	51.40	3	83,107	0.00%
2022/05/27	2	50.10	25	50.16	50.20	-23	82,395	-0.03%
2022/05/26	2	49.40	5	49.61	49.40	-3	83,611	0.00%
2022/05/25	6	48.93	40	48.94	49.35	-34	84,752	-0.04%
2022/05/24	3	49.52	1	50.20	49.00	2	85,590	0.00%
2022/05/23	0	0.00	1	50.60	50.30	-1	85,351	0.00%
2022/05/20	4	50.73	2	50.90	50.70	2	86,363	0.00%
2022/05/19	6	49.75	4	49.98	50.80	2	86,734	0.00%
2022/05/18	9	51.01	7	50.96	50.90	2	86,647	0.00%
2022/05/17	15	50.23	16	50.14	50.10	-1	86,184	0.00%
2022/05/16	22.3	49.95	6	49.95	49.45	16.3	86,198	0.02%
2022/05/13	0	0.00	5	48.94	48.85	-5	85,992	-0.01%
2022/05/12	6	48.11	5	48.10	47.80	1	87,419	0.00%
2022/05/11	1	48.30	4	48.68	48.65	-3	87,657	0.00%
2022/05/10	5	47.80	2	48.25	48.90	3	88,248	0.00%
2022/05/09	7	48.61	3	48.35	47.90	4	88,567	0.00%
2022/05/06	9	48.14	19	47.91	48.55	-10	89,932	-0.01%
2022/05/05	12	49.25	13	49.09	49.10	-1	93,602	0.00%
2022/05/04	0	0.00	7	47.55	48.30	-7	98,533	-0.01%
2022/05/03	12	47.45	2	48.40	47.25	10	99,622	0.01%
2022/04/29	13	48.32	6	49.44	47.80	7	99,961	0.01%
2022/04/28	9	46.86	27	48.10	48.50	-18	98,239	-0.02%
2022/04/27	6	43.76	2	44.10	44.40	4	95,338	0.00%
2022/04/26	1	45.45	2	45.45	45.75	-1	94,848	0.00%
2022/04/25	16	45.55	4	45.98	45.50	12	95,604	0.01%
2022/04/22	13	47.45	16	47.28	47.65	-3	96,363	0.00%
2022/04/21	18	47.90	21	47.95	48.05	-3	97,160	0.00%
2022/04/20	21	47.38	15	47.45	47.65	6	98,134	0.01%
2022/04/19	37	46.85	21	46.99	46.65	16	98,307	0.02%
2022/04/18	45.6	46.45	42	46.29	46.20	3.6	97,878	0.00%
2022/04/15	29	47.19	11	47.15	47.05	18	98,290	0.02%
2022/04/14	4	48.33	3	48.92	48.25	1	98,468	0.00%
2022/04/13	15	48.04	23	48.14	48.50	-8	98,752	-0.01%
2022/04/12	36	47.31	16	47.68	47.30	20	98,609	0.02%
2022/04/11	24.6	48.54	3	48.27	48.20	21.6	98,012	0.02%
2022/04/08	15	50.09	0	0.00	50.00	15	97,134	0.02%
2022/04/07	17	50.31	0	0.00	50.00	17	96,408	0.02%
2022/04/06	24	51.02	0	0.00	51.10	24	95,398	0.03%
2022/04/01	5	52.70	0	0.00	52.90	5	94,556	0.01%
2022/03/31	2	53.95	1	54.00	54.00	1	93,922	0.00%
2022/03/30	1	54.00	5	54.18	54.50	-4	94,372	0.00%
2022/03/29	5	53.86	1	53.70	53.70	4	94,424	0.00%
2022/03/28	0	0.00	2	53.40	53.60	-2	95,144	0.00%
2022/03/25	16	53.34	6	53.48	53.30	10	95,747	0.01%
2022/03/24	13	53.01	0	0.00	53.20	13	96,111	0.01%
2022/03/23	10	53.90	1	53.90	53.80	9	96,730	0.01%
2022/03/22	3	53.27	2	53.35	53.50	1	97,970	0.00%
2022/03/21	1	53.20	11	53.31	53.50	-10	98,729	-0.01%
2022/03/18	0	0.00	2	52.70	52.80	-2	99,612	0.00%
2022/03/17	1	52.20	4	52.50	52.60	-3	100,265	0.00%
2022/03/16	11	50.85	0	0.00	50.80	11	100,993	0.01%
2022/03/15	18	50.98	22	50.34	50.40	-4	104,354	0.00%
2022/03/14	12	52.40	1	52.80	52.50	11	104,810	0.01%
2022/03/11	2	52.75	0	0.00	52.50	2	106,404	0.00%
2022/03/10	4	53.25	8	52.88	52.80	-4	107,873	0.00%
2022/03/09	1	51.70	5	51.70	51.80	-4	109,326	0.00%
2022/03/08	31.6	49.93	25	50.06	49.70	6.6	112,854	0.01%
2022/03/07	6	51.70	1	51.40	51.60	5	114,389	0.00%
2022/03/03	1	54.30	5	54.14	54.20	-4	118,331	0.00%
2022/03/02	17	53.36	10	53.60	53.60	7	120,587	0.01%
2022/03/01	0	0.00	18	54.06	54.10	-18	120,752	-0.01%
2022/02/25	17.8	52.26	102	52.15	52.10	-84.2	120,352	-0.07%	大賣/
2022/02/24	66	52.76	200	51.78	51.80	-134	120,837	-0.11%	大賣/鉅額交易
2022/02/23	0	0.00	2	53.25	53.60	-2	121,597	0.00%
2022/02/22	246	53.14	8	52.64	52.80	238	126,806	0.19%	大買/鉅額交易
2022/02/21	5	53.92	0	0.00	53.80	5	126,322	0.00%
2022/02/18	15	53.63	1	53.70	53.70	14	126,895	0.01%
2022/02/17	17	54.32	16	54.70	54.40	1	126,777	0.00%
2022/02/16	16	54.10	18	54.42	54.10	-2	126,890	0.00%
2022/02/15	16	53.54	12.1	53.90	53.50	3.9	127,190	0.00%
2022/02/14	28.8	53.53	7	53.60	53.00	21.8	127,322	0.02%
2022/02/11	14	55.45	9	55.80	55.40	5	126,776	0.00%
2022/02/10	9	55.82	0	0.00	55.80	9	129,190	0.01%
2022/02/09	14	56.14	1	56.30	56.00	13	130,748	0.01%
2022/02/08	19	54.97	2	55.60	55.40	17	132,126	0.01%
2022/02/07	14	54.45	19	54.49	54.50	-5	130,968	0.00%
2022/01/26	86.2	57.57	20	57.61	57.30	66.2	127,475	0.05%
2022/01/25	26	61.65	1	61.60	61.50	25	124,078	0.02%
2022/01/24	15	61.74	7	61.67	62.60	8	124,167	0.01%
2022/01/21	30	62.86	7.1	62.87	62.80	22.9	126,229	0.02%
2022/01/20	0	0.00	2	63.65	63.50	-2	129,388	0.00%
2022/01/19	21	62.98	0	0.00	62.80	21	131,783	0.02%
2022/01/18	6	64.27	18	64.39	63.80	-12	133,513	-0.01%
2022/01/17	5	63.84	79	64.17	64.30	-74	133,934	-0.06%
2022/01/14	9	62.71	1	62.70	62.70	8	133,076	0.01%
2022/01/13	49	63.13	14	63.08	63.30	35	133,727	0.03%
2022/01/12	7	62.04	1	62.40	61.90	6	134,300	0.00%
2022/01/11	4	62.00	8	62.30	62.10	-4	134,797	0.00%
2022/01/10	49	61.94	0	0.00	62.10	49	136,056	0.04%
2022/01/07	16.1	62.79	3	63.27	62.60	13.1	138,016	0.01%
2022/01/06	26	62.57	0	0.00	62.70	26	138,342	0.02%
2022/01/05	6	63.22	12	63.33	63.10	-6	140,803	0.00%
2022/01/04	16	63.13	2	63.50	63.00	14	142,125	0.01%
2022/01/03	49	63.75	10	63.40	63.40	39	142,150	0.03%
2021/12/30	0	0.00	7	65.09	65.00	-7	142,670	0.00%
2021/12/29	1	65.00	8	65.04	65.00	-7	144,067	0.00%
2021/12/28	0	0.00	7	64.93	64.70	-7	146,351	0.00%
2021/12/27	0	0.00	49	64.30	64.30	-49	147,205	-0.03%
2021/12/24	1	64.30	18	64.59	64.30	-17	148,817	-0.01%
2021/12/23	0	0.00	3	64.17	63.90	-3	149,574	0.00%
2021/12/22	1	63.80	6	63.73	63.70	-5	152,017	0.00%
2021/12/21	20	63.06	1	62.90	62.90	19	151,982	0.01%
2021/12/20	11	62.18	0	0.00	62.20	11	152,255	0.01%
2021/12/17	48	62.41	2	62.30	62.30	46	153,319	0.03%
2021/12/16	16	63.01	2	64.20	63.00	14	153,838	0.01%
2021/12/15	2	62.70	56	62.96	62.70	-54	154,296	-0.03%
2021/12/14	6	62.05	1	62.30	62.40	5	155,547	0.00%
2021/12/13	58	63.02	0	0.00	62.80	58	156,171	0.04%
2021/12/10	10	63.40	3	63.33	63.50	7	156,163	0.00%
2021/12/09	46	64.71	11	64.10	64.00	35	156,279	0.02%
2021/12/08	10	67.58	8	66.96	66.50	2	154,290	0.00%
2021/12/07	16	66.58	16	66.43	66.50	0	155,413	0.00%
2021/12/06	6	67.23	9	67.50	67.30	-3	157,496	0.00%
2021/12/03	10	68.00	8	68.09	68.30	2	161,427	0.00%
2021/12/02	86	67.99	10	67.83	66.70	76	163,851	0.05%
2021/12/01	5	64.94	37	65.72	67.00	-32	168,400	-0.02%
2021/11/30	13	64.35	9	64.83	63.70	4	174,492	0.00%
2021/11/29	11	61.13	23	61.81	62.40	-12	176,863	-0.01%
2021/11/26	14	63.56	9	63.30	62.50	5	179,329	0.00%
2021/11/25	5	63.16	3	63.00	63.00	2	179,305	0.00%
2021/11/24	7	62.89	1	62.80	63.10	6	181,593	0.00%
2021/11/23	27	63.88	11	63.20	63.20	16	182,867	0.01%
2021/11/22	24	64.97	3	65.53	64.70	21	184,922	0.01%
2021/11/19	5	65.08	87	65.14	65.10	-82	186,137	-0.04%
2021/11/18	11	63.65	0.8	63.10	63.10	10.2	182,947	0.01%
2021/11/17	2	63.45	10.4	63.18	63.60	-8.4	184,279	0.00%
2021/11/16	8	63.08	5	63.36	63.00	3	184,786	0.00%
2021/11/15	5	63.16	2	63.10	63.40	3	186,481	0.00%
2021/11/12	10.4	63.00	22	62.98	62.60	-11.6	188,427	-0.01%
2021/11/11	20	62.61	7	62.46	62.20	13	189,154	0.01%
2021/11/10	55	63.83	11	63.36	63.10	44	189,715	0.02%
2021/11/09	4.3	64.07	19.5	63.54	63.10	-15.2	191,332	-0.01%
2021/11/08	14.5	61.92	9	61.83	62.50	5.5	190,271	0.00%
2021/11/05	13	60.15	18	59.90	60.40	-5	190,764	0.00%
2021/11/04	0	0.00	1	59.50	58.60	-1	192,895	0.00%
2021/11/03	8	59.66	6	59.28	59.20	2	195,092	0.00%
2021/11/02	12	59.08	24	59.43	59.00	-12	199,333	-0.01%
2021/11/01	7	57.97	28	57.71	57.60	-21	204,102	-0.01%
2021/10/29	31	58.48	25	58.42	58.00	6	207,060	0.00%
2021/10/28	19	60.66	24	59.95	59.80	-5	207,601	0.00%
2021/10/27	11	60.23	18	61.31	61.90	-7	208,713	0.00%
2021/10/26	41	60.26	3	59.97	59.80	38	216,764	0.02%
2021/10/25	12	58.29	8	59.23	59.40	4	221,055	0.00%
2021/10/22	6	57.85	8	58.04	58.30	-2	222,346	0.00%
2021/10/21	16	57.88	23	58.18	58.00	-7	222,596	0.00%
2021/10/20	9	59.53	10	58.92	58.70	-1	222,697	0.00%
2021/10/19	2	58.80	2	59.60	59.60	0	223,659	0.00%
2021/10/18	22	59.03	35	58.94	58.40	-13	225,815	-0.01%
2021/10/15	3	58.77	13	59.41	59.10	-10	227,165	0.00%
2021/10/14	17	56.80	6	56.83	56.70	11	225,464	0.00%
2021/10/13	15	56.91	3	56.90	56.40	12	225,859	0.01%
2021/10/12	19	58.93	6	58.65	58.50	13	226,298	0.01%
2021/10/08	12	61.21	2	61.20	61.10	10	226,624	0.00%
2021/10/07	1	61.20	22	62.08	62.50	-21	226,702	-0.01%
2021/10/06	21	60.66	21	59.76	59.90	0	228,538	0.00%
2021/10/05	27	59.59	11	60.32	61.10	16	228,826	0.01%
2021/10/04	39	61.42	17	61.26	60.80	22	227,513	0.01%
2021/10/01	57.5	62.85	5	62.60	62.60	52.5	226,925	0.02%
2021/09/30	16	63.56	9	63.36	64.00	7	226,314	0.00%
2021/09/29	61	63.53	18	63.22	63.00	43	226,711	0.02%
2021/09/28	4	65.65	11	65.46	65.30	-7	227,442	0.00%
2021/09/27	17	66.68	9	66.32	66.30	8	227,193	0.00%
2021/09/24	6	66.18	6	66.85	67.00	0	227,197	0.00%
2021/09/23	4	65.35	16	65.53	65.20	-12	226,613	-0.01%
2021/09/22	41.5	64.08	10	64.52	64.60	31.4	226,395	0.01%
2021/09/17	17	65.89	17	66.44	65.60	0	224,836	0.00%
2021/09/16	21	66.62	14	66.46	66.20	7	224,081	0.00%
2021/09/15	5	65.90	11	65.82	65.60	-6	224,225	0.00%
2021/09/14	7.1	66.22	3	66.43	66.00	4.1	225,039	0.00%
2021/09/13	7.5	67.33	1	68.30	66.80	6.5	223,865	0.00%
2021/09/10	6	67.82	5	68.08	68.20	1	223,169	0.00%
2021/09/09	16	66.83	13	67.20	67.50	3	221,764	0.00%
2021/09/08	101	66.36	71	66.26	65.80	30	218,820	0.01%	大買/
2021/09/07	38	68.14	8.1	67.85	68.20	30	215,053	0.01%
2021/09/06	25	70.00	18.5	70.36	69.90	6.5	212,662	0.00%
2021/09/03	91.5	68.26	132	68.44	70.00	-40.5	204,593	-0.02%	大賣/
2021/09/02	46	65.40	63	65.91	64.00	-17	195,999	-0.01%
2021/09/01	39	63.13	40.5	63.92	64.10	-1.5	192,509	0.00%
2021/08/31	23	62.34	46	62.32	63.10	-23	189,981	-0.01%
2021/08/30	34	62.37	46	62.72	62.80	-12	190,031	-0.01%
2021/08/27	3.5	61.10	2.5	61.30	61.70	1	190,944	0.00%
2021/08/26	6.5	61.15	17.5	61.64	61.20	-11	194,441	-0.01%
2021/08/25	4	59.75	24	59.93	60.00	-20	192,041	-0.01%
2021/08/24	26	59.06	5	59.06	58.40	21	190,862	0.01%
2021/08/23	23	58.17	23	58.31	58.60	0	191,231	0.00%
2021/08/20	12	55.10	11	55.94	55.70	1	192,128	0.00%
2021/08/19	34	55.80	141	55.70	55.50	-107	192,546	-0.06%	大賣/鉅額交易
2021/08/18	34	57.17	1	55.80	58.10	33	193,631	0.02%
2021/08/17	4	57.10	2	57.70	56.10	2	196,851	0.00%
2021/08/16	3	57.13	0	0.00	57.10	3	196,980	0.00%
2021/08/13	32	58.36	18	57.90	57.60	14	197,048	0.01%
2021/08/12	2	61.20	28	60.56	60.10	-26	196,154	-0.01%
2021/08/11	48	59.72	79	59.66	59.90	-31	196,919	-0.02%
2021/08/10	76	60.28	7	60.66	59.80	69	197,634	0.03%
2021/08/09	6	61.80	4	61.40	61.90	2	196,248	0.00%
2021/08/06	122	63.09	73	62.25	62.10	49	196,697	0.02%	大買/
2021/08/05	37.5	61.44	102.2	62.44	63.40	-64.7	196,315	-0.03%	大賣/
2021/08/04	15.5	60.08	12.5	60.15	60.50	3	194,189	0.00%
2021/08/03	19.5	58.04	34	58.72	59.40	-14.5	193,725	-0.01%
2021/08/02	13	58.05	22	58.36	57.50	-9	191,338	0.00%
2021/07/30	22	57.53	139	57.42	57.80	-117	188,495	-0.06%	大賣/鉅額交易
2021/07/29	0	0.00	38	54.44	54.60	-38	179,878	-0.02%
2021/07/28	11	51.05	1	51.50	51.80	10	176,069	0.01%
2021/07/27	6	53.20	1	54.00	53.10	5	178,514	0.00%
2021/07/26	7	53.79	13	53.93	53.70	-6	181,917	0.00%
2021/07/23	62	53.00	26	53.73	52.70	36	187,218	0.02%
2021/07/22	3	51.90	28	51.85	52.00	-25	188,632	-0.01%
2021/07/21	39	51.56	1	51.10	50.80	38	190,095	0.02%
2021/07/20	10	52.38	5	52.20	52.40	5	195,256	0.00%
2021/07/19	20	52.86	17	52.61	52.60	3	200,696	0.00%
2021/07/16	29	53.41	6	53.53	53.70	23	203,949	0.01%
2021/07/15	7	54.91	20	54.92	55.10	-13	201,826	-0.01%
2021/07/14	29	54.38	7	54.33	54.00	22	200,744	0.01%
2021/07/13	14	54.21	25	54.67	53.90	-11	201,185	-0.01%
2021/07/12	4	53.40	14	53.72	53.20	-10	201,242	0.00%
2021/07/09	17	52.16	3	52.40	52.20	14	201,357	0.01%
2021/07/08	12	53.43	4	53.30	53.10	8	205,296	0.00%
2021/07/07	10	53.65	4	53.88	53.60	6	210,791	0.00%
2021/07/06	104	55.06	5	53.74	53.40	99	211,289	0.05%	大買/
2021/07/05	7	54.14	182	53.59	54.40	-175	212,427	-0.08%	大賣/鉅額交易
2021/07/02	4	52.28	0	0.00	52.60	4	213,850	0.00%
2021/07/01	8	52.48	16	52.88	52.10	-8	214,474	0.00%
2021/06/30	4	53.35	16	53.44	53.10	-12	214,764	-0.01%
2021/06/29	7	53.20	6	53.43	53.00	1	214,644	0.00%
2021/06/28	32	52.79	4	52.80	52.60	28	215,960	0.01%
2021/06/25	111	53.11	19	53.35	52.90	92	217,559	0.04%	大買/
2021/06/24	1	53.40	10	53.20	53.00	-9	218,122	0.00%
2021/06/23	3	52.60	10.1	52.54	53.00	-7.1	219,329	0.00%
2021/06/22	73	51.23	0	0.00	51.00	73	219,453	0.03%
2021/06/21	15	51.30	15	51.19	51.20	0	219,966	0.00%
2021/06/18	6	53.22	3	53.00	52.20	3	220,846	0.00%
2021/06/17	9	51.59	31	52.35	53.30	-22	221,630	-0.01%
2021/06/16	14.1	53.13	6.3	52.55	52.40	7.8	222,989	0.00%
2021/06/15	12	53.53	12	53.43	53.70	0	223,236	0.00%
2021/06/11	27	52.04	13	52.03	51.80	14	222,026	0.01%
2021/06/10	14	51.36	17	51.06	51.50	-3	222,244	0.00%
2021/06/09	23	50.90	26	51.20	50.70	-3	221,925	0.00%
2021/06/08	19	52.52	1	52.30	52.20	18	221,461	0.01%
2021/06/07	30	52.39	7	53.36	52.30	23	223,670	0.01%
2021/06/04	50	53.36	1	53.10	53.00	49	223,801	0.02%
2021/06/03	13	53.35	43	54.33	55.00	-30	223,877	-0.01%
2021/06/02	15	52.11	4	52.20	52.00	11	221,041	0.00%
2021/06/01	16	52.67	32	53.09	52.20	-16	224,901	-0.01%
2021/05/31	7	52.54	11	52.62	53.00	-4	228,735	0.00%
2021/05/28	20	52.52	8	52.28	52.40	12	230,090	0.01%
2021/05/27	8	50.75	2	51.10	50.60	6	229,204	0.00%
2021/05/26	15	52.05	6	52.88	51.30	9	229,354	0.00%
2021/05/25	5	51.50	27	51.30	51.90	-22	227,199	-0.01%
2021/05/24	1	47.05	12	48.58	48.70	-11	223,725	0.00%
2021/05/21	23	47.25	1	48.10	46.95	22	224,496	0.01%
2021/05/20	23	46.78	1	46.80	46.50	22	225,101	0.01%
2021/05/19	17	48.49	7	48.58	48.30	10	225,450	0.00%
2021/05/18	6	47.74	13	47.12	48.30	-7	226,715	0.00%
2021/05/17	9	45.43	9	44.33	43.95	0	227,959	0.00%
2021/05/14	12	47.69	11	48.07	46.80	1	226,508	0.00%
2021/05/13	20	47.50	27	47.86	47.55	-7	224,177	0.00%
2021/05/12	25	46.97	20	46.17	46.35	5	221,624	0.00%
2021/05/11	30	49.49	1	50.30	49.00	29	219,733	0.01%
2021/05/10	29	53.33	7	52.94	52.50	22	219,044	0.01%
2021/05/07	4	53.70	15	53.78	54.00	-11	221,613	0.00%
2021/05/06	22	51.59	19	51.91	51.30	3	226,306	0.00%
2021/05/05	37	53.17	0	0.00	51.80	37	227,233	0.02%
2021/05/04	15	52.78	84	52.57	54.60	-69	229,142	-0.03%
2021/05/03	54	54.64	104	54.76	53.00	-50	228,674	-0.02%	大賣/
2021/04/29	46	57.42	43	57.37	56.70	3	230,317	0.00%
2021/04/28	12	59.38	62	59.20	60.00	-50	228,526	-0.02%
2021/04/27	183	60.98	21	60.51	60.50	162	232,303	0.07%	大買/鉅額交易
2021/04/26	46	60.40	63	61.13	61.80	-17	236,109	-0.01%
2021/04/23	36	56.57	74	56.82	57.00	-38	230,773	-0.02%
2021/04/22	7	54.83	13	55.15	54.80	-6	228,997	0.00%
2021/04/21	47	53.48	5	53.74	53.40	42	226,692	0.02%
2021/04/20	9	53.92	21	54.06	54.10	-12	228,949	-0.01%
2021/04/19	62	54.17	4	54.45	54.60	58	235,189	0.02%
2021/04/16	18	54.17	32.3	54.63	54.00	-14.3	240,137	-0.01%
2021/04/15	5	52.46	1	52.80	53.10	4	241,357	0.00%
2021/04/14	70	53.82	47	51.98	52.70	23	241,522	0.01%
2021/04/13	11	54.27	29	56.06	54.40	-18	240,762	-0.01%
2021/04/12	10	53.96	15	53.75	53.60	-5	237,050	0.00%
2021/04/09	1	55.00	8	54.10	53.00	-7	241,518	0.00%
2021/04/08	10	53.28	63	54.01	54.00	-53	243,006	-0.02%
2021/04/07	0	0.00	15	51.25	51.50	-15	239,782	-0.01%
2021/04/06	0	0.00	1	51.10	50.70	-1	242,246	0.00%
2021/04/01	22	50.70	15	50.53	50.50	7	244,090	0.00%
2021/03/31	16	50.64	18.1	50.48	50.20	-2.1	244,287	0.00%
2021/03/30	15	50.04	84	50.01	50.60	-69	242,849	-0.03%
2021/03/29	16	50.20	11	49.85	49.35	5	242,308	0.00%
2021/03/26	26	49.73	29	49.83	49.75	-3	243,398	0.00%
2021/03/25	8	47.34	30	48.23	48.65	-22	243,884	-0.01%
2021/03/24	13	47.32	13	47.42	47.15	0	245,038	0.00%
2021/03/23	19	48.95	36	48.75	48.50	-17	246,230	-0.01%
2021/03/22	12	47.05	17	47.51	48.20	-5	247,475	0.00%
2021/03/19	28	46.16	11	46.10	46.05	17	249,146	0.01%
2021/03/18	13	47.63	7	47.18	47.05	6	249,945	0.00%
2021/03/17	17	47.92	12	47.90	48.00	5	253,779	0.00%
2021/03/16	3	48.35	22	48.35	48.30	-19	259,559	-0.01%
2021/03/15	10	48.55	21	48.16	48.15	-11	263,046	0.00%
2021/03/12	3	49.58	8	49.52	49.10	-5	267,717	0.00%
2021/03/11	45	48.55	24	48.49	48.65	21	273,563	0.01%
2021/03/10	11	46.74	12	46.88	46.55	-1	277,768	0.00%
2021/03/09	31	45.61	3	46.07	46.35	28	281,584	0.01%
2021/03/08	52	47.40	22	46.52	46.10	30	279,964	0.01%
2021/03/05	43	47.16	39	47.27	47.05	4	279,670	0.00%
2021/03/04	116.1	49.73	6	49.19	49.05	110.1	280,814	0.04%	大買/鉅額交易
2021/03/03	40	51.24	32	51.38	51.90	8	277,600	0.00%
2021/03/02	13	53.96	1	55.10	52.70	12	277,265	0.00%
2021/02/26	12	54.49	3	54.57	54.20	9	278,990	0.00%
2021/02/25	6	55.62	13	55.72	55.70	-7	285,862	0.00%
2021/02/24	19	55.18	7	55.44	54.70	12	287,486	0.00%
2021/02/23	11	55.64	0	0.00	55.80	11	288,251	0.00%
2021/02/22	26	57.24	25	57.31	56.80	1	286,113	0.00%
2021/02/19	1	58.19	11	57.67	57.20	-10	284,431	0.00%
2021/02/18	14	58.14	18	58.32	58.20	-4	283,948	0.00%
2021/02/17	17	57.18	25	57.16	57.60	-8	282,216	0.00%
2021/02/05	2	52.45	36	52.50	52.90	-34	277,808	-0.01%
2021/02/04	24	51.97	15	51.73	51.90	9	277,255	0.00%
2021/02/03	39	52.49	45	52.05	52.00	-6	277,173	0.00%
2021/02/02	17	51.90	36	52.52	52.60	-19	277,054	-0.01%
2021/02/01	12	50.15	34	50.61	50.80	-22	276,313	-0.01%
2021/01/29	47	51.43	13	51.70	50.00	34	274,763	0.01%
2021/01/28	74	51.65	33	51.45	51.20	41	273,768	0.01%
2021/01/27	30	54.98	31	55.10	54.80	-1	271,490	0.00%
2021/01/26	42	55.31	29	56.13	54.80	13	270,399	0.00%
2021/01/25	43	57.10	24	57.23	57.20	19	269,975	0.01%
2021/01/22	39	55.75	98	55.18	56.50	-59	272,749	-0.02%
2021/01/21	87	54.06	21	53.78	54.00	66	270,443	0.02%
2021/01/20	38	53.41	29	53.25	52.10	9	267,640	0.00%
2021/01/19	19	52.65	90	52.17	53.00	-71	262,034	-0.03%
2021/01/18	3	48.28	18	48.97	49.65	-15	255,978	-0.01%
2021/01/15	37	49.67	28	49.81	48.75	9	259,578	0.00%
2021/01/14	30	50.03	12	50.18	49.90	18	261,157	0.01%
2021/01/13	8	49.98	8	50.00	50.00	0	263,699	0.00%
2021/01/12	52	49.85	54	49.02	48.45	-2	261,069	0.00%
2021/01/11	25	49.58	143	49.63	50.00	-118	255,158	-0.05%	大賣/鉅額交易
2021/01/08	19	46.95	47.4	47.45	47.85	-28.4	251,534	-0.01%
2021/01/07	19	46.54	7	46.37	46.20	12	249,709	0.00%
2021/01/06	48	46.98	65	47.28	46.95	-17	251,363	-0.01%
2021/01/05	13	45.29	6	45.38	46.35	7	249,911	0.00%
2021/01/04	67	45.36	79	45.51	45.55	-12	252,392	0.00%
2020/12/31	59	46.92	28	47.73	47.15	31	256,407	0.01%
2020/12/30	2	47.85	23	48.09	48.30	-21	256,667	-0.01%
2020/12/29	71	48.88	10	47.94	47.40	61	257,885	0.02%
2020/12/28	58	48.38	123	47.78	48.60	-65	258,927	-0.03%	大賣/
2020/12/25	17	47.01	6	46.76	46.75	11	262,346	0.00%
2020/12/24	7	46.66	6	46.78	46.55	1	269,780	0.00%
2020/12/23	33	46.07	10	46.70	46.10	23	274,926	0.01%
2020/12/22	105	47.36	40	45.85	45.70	65	276,172	0.02%	大買/
2020/12/21	23	47.12	37	46.88	47.45	-14	277,199	-0.01%
2020/12/18	11	46.52	17	46.58	45.85	-6	276,257	0.00%
2020/12/17	22	45.98	18.6	45.71	46.05	3.4	274,462	0.00%
2020/12/16	35	45.30	52	45.58	44.90	-17	273,317	-0.01%
2020/12/15	50	44.79	30	44.63	44.00	20	271,430	0.01%
2020/12/14	33	46.04	19	46.13	46.15	14	269,128	0.01%
2020/12/11	54	46.69	16	46.11	46.10	38	270,358	0.01%
2020/12/10	61	47.71	17	47.23	47.30	44	270,192	0.02%
2020/12/09	28	49.71	60.1	49.79	49.90	-32.1	264,897	-0.01%
2020/12/08	36	50.11	18	50.59	50.90	18	260,861	0.01%
2020/12/07	60	49.86	17	49.56	50.00	43	256,889	0.02%
2020/12/04	21	46.86	33	46.05	47.60	-12	251,449	0.00%
2020/12/03	18	43.26	38	43.72	43.30	-20	248,519	-0.01%
2020/12/02	16	41.82	6	41.46	41.45	10	243,137	0.00%
2020/12/01	3	41.20	8	41.17	41.55	-5	241,576	0.00%
2020/11/30	42	41.05	18	41.13	40.50	24	239,844	0.01%
2020/11/27	24	39.29	12	39.34	39.15	12	233,880	0.01%
2020/11/26	2	38.43	8	38.84	39.50	-6	231,988	0.00%
2020/11/25	30	38.65	10	38.53	38.45	20	229,735	0.01%
2020/11/24	36	38.53	40.5	38.80	38.15	-4.5	226,439	0.00%
2020/11/23	1	35.00	61	36.28	36.35	-60	218,043	-0.03%
2020/11/20	3	32.95	53	33.13	33.05	-50	215,778	-0.02%
2020/11/19	2	32.08	1	32.25	32.10	1	213,792	0.00%
2020/11/18	25	32.33	21	32.39	32.35	4	214,498	0.00%
2020/11/17	3	32.67	0	0.00	32.15	3	215,791	0.00%
2020/11/16	1	32.10	7	31.94	32.20	-6	216,462	0.00%
2020/11/13	3	31.07	2	31.30	31.30	1	215,302	0.00%
2020/11/12	1	31.35	3	31.55	31.10	-2	216,126	0.00%
2020/11/11	39	31.05	5	31.28	31.00	34	216,593	0.02%
2020/11/10	54	31.17	5	31.10	31.00	49	217,094	0.02%
2020/11/09	32	31.45	18	31.59	31.80	14	216,899	0.01%
2020/11/06	1	30.40	802	30.39	30.50	-801	217,077	-0.37%	大賣/鉅額交易
2020/11/05	16	30.50	10	30.59	30.55	6	217,005	0.00%
2020/11/04	8	30.50	2	31.28	31.65	6	216,595	0.00%
2020/11/03	7	30.21	6	30.10	29.80	1	216,920	0.00%
2020/11/02	419	29.81	420	29.71	29.65	-1	220,328	0.00%	大買/大賣/
2020/10/30	853	31.69	22	30.71	30.70	831	219,943	0.38%	大買/鉅額交易
2020/10/29	16	32.74	14	32.91	32.95	2	217,143	0.00%
2020/10/28	7	32.99	1	33.05	32.65	6	218,541	0.00%
2020/10/27	5	32.87	4	32.93	33.50	1	217,825	0.00%
2020/10/26	8	32.83	5	32.95	33.00	3	218,924	0.00%
2020/10/23	11	32.91	15	32.98	32.75	-4	220,941	0.00%
2020/10/22	1	32.65	299	32.05	33.00	-298	224,162	-0.13%	大賣/鉅額交易
2020/10/21	181	31.92	72	31.68	31.35	109	225,211	0.05%	大買/鉅額交易
2020/10/19	3	31.00	4	31.13	31.00	-1	233,401	0.00%
2020/10/16	19	31.21	15	30.90	30.65	4	233,062	0.00%
2020/10/15	131	31.81	17	31.84	31.55	114	232,801	0.05%	大買/鉅額交易
2020/10/14	1	31.65	14	32.43	32.20	-13	230,771	-0.01%
2020/10/13	13	31.27	15	31.62	31.55	-2	227,533	0.00%
2020/10/12	40	32.24	19	32.00	32.05	21	226,270	0.01%
2020/10/08	44	30.72	30	31.39	32.20	14	221,966	0.01%
2020/10/07	7	29.48	17	29.24	29.50	-10	212,706	0.00%
2020/10/06	92	28.75	65	28.67	28.35	27	209,187	0.01%
2020/10/05	56	28.82	438	29.06	28.70	-382	206,113	-0.19%	大賣/鉅額交易
2020/09/30	95	27.94	107	28.18	28.55	-12	201,557	-0.01%	大賣/
2020/09/29	462	28.40	60	28.10	27.50	402	195,034	0.21%	大買/鉅額交易
2020/09/28	14	27.25	27	27.26	27.50	-13	187,327	-0.01%
2020/09/25	11	25.14	0	0.00	25.00	11	181,466	0.01%
2020/09/24	23	26.12	15	25.96	25.95	8	178,829	0.00%
2020/09/23	0	0.00	17	25.69	26.00	-17	174,971	-0.01%
2020/09/22	1	24.80	1	25.15	25.10	0	172,416	0.00%
2020/09/21	1	25.15	5	25.27	25.15	-4	171,116	0.00%
2020/09/18	5	26.29	8	26.00	25.80	-3	169,782	0.00%
2020/09/17	4	25.90	9	25.64	25.75	-5	168,475	0.00%
2020/09/16	13	26.33	21	26.00	25.70	-8	167,137	0.00%
2020/09/15	6	25.18	18	25.04	25.30	-12	162,702	-0.01%
2020/09/14	0	0.00	5	23.83	23.90	-5	157,334	0.00%
2020/09/11	1	22.95	1	22.95	23.00	0	155,903	0.00%
2020/09/10	3	23.72	65	23.75	23.35	-62	155,781	-0.04%
2020/09/09	5	23.74	51	23.75	23.70	-46	154,437	-0.03%
2020/09/08	12	23.67	5	23.05	22.70	7	152,349	0.00%
2020/09/07	0	0.00	1	23.45	23.55	-1	148,508	0.00%
2020/09/04	0	0.00	1	21.20	21.45	-1	148,430	0.00%
2020/09/03	0	0.00	5	21.76	21.55	-5	148,785	0.00%
2020/09/02	2	21.73	0	0.00	21.70	2	148,690	0.00%
2020/09/01	0	0.00	1	21.35	21.90	-1	149,794	0.00%
2020/08/31	2	21.80	0	0.00	21.20	2	149,325	0.00%
2020/08/28	5	21.74	0	0.00	21.90	5	148,811	0.00%
2020/08/27	27	22.22	5	22.00	21.95	22	148,737	0.01%
2020/08/26	3	21.75	0	0.00	22.35	3	148,110	0.00%
2020/08/25	6	22.14	2	22.65	22.15	4	147,630	0.00%
2020/08/24	5	22.50	10	22.27	22.60	-5	146,745	0.00%
2020/08/21	23	21.88	2	22.50	21.80	21	145,490	0.01%
2020/08/20	36	21.86	26	22.28	21.80	10	143,239	0.01%
2020/08/19	16	23.86	12	23.80	23.40	4	140,267	0.00%
2020/08/18	6	24.18	16.8	24.11	24.10	-10.8	138,686	-0.01%
2020/08/17	3	24.30	3	24.10	24.15	0	136,921	0.00%
2020/08/14	21	23.30	8	23.23	23.55	13	135,262	0.01%
2020/08/13	39	24.04	3	23.97	23.75	36	134,243	0.03%
2020/08/12	33	24.32	165	23.93	23.95	-132	132,600	-0.10%	大賣/鉅額交易
2020/08/11	27	25.56	38	25.31	25.00	-11	129,839	-0.01%
2020/08/10	165	25.95	7	25.68	25.30	158	127,961	0.12%	大買/鉅額交易
2020/08/07	21	26.41	4.7	26.19	25.60	16.3	125,363	0.01%
2020/08/06	10	26.50	22	26.15	26.60	-12	120,302	-0.01%
2020/08/05	11	25.12	10	24.88	24.90	1	114,875	0.00%
2020/08/04	9	24.73	10	24.73	24.55	-1	111,014	0.00%
2020/08/03	8	23.64	17	24.04	23.80	-9	106,398	-0.01%
2020/07/31	0	0.00	4	22.35	22.35	-4	101,253	0.00%
2020/07/30	37	22.54	33	22.20	22.20	4	99,549	0.00%
2020/07/29	0	0.00	105	21.61	22.40	-105	95,968	-0.11%	大賣/鉅額交易
2020/07/28	151	23.55	58	22.40	22.25	93	91,652	0.10%	大買/
2020/07/27	37.1	20.74	59	21.26	21.70	-21.9	82,739	-0.03%
2020/07/24	23	19.98	35	20.00	19.75	-12	76,213	-0.02%
2020/07/23	15	18.95	46	19.16	19.25	-31	70,753	-0.04%
2020/07/22	2	17.30	0	17.45	17.50	2	66,088	0.00%
2020/07/21	1	17.00	13	17.21	17.15	-12	65,883	-0.02%
2020/07/14	3	16.85	0	0.00	16.80	3	62,775	0.00%
2020/07/10	29	16.50	0	0.00	16.45	29	61,684	0.05%
2020/07/07	3	16.70	0	0.00	16.60	3	62,881	0.00%
2020/07/06	0	0.00	7	16.61	16.65	-7	62,207	-0.01%
2020/07/01	7	16.10	1	16.00	16.10	6	62,902	0.01%
2020/06/30	1	15.75	62	15.70	15.90	-61	62,954	-0.10%
2020/06/16	0	0.00	10	15.60	15.50	-10	68,462	-0.01%
2020/06/15	72	15.39	0	0.00	15.40	72	69,937	0.10%
2020/06/12	0	0.00	5	15.45	15.70	-5	70,087	-0.01%
2020/06/11	5	16.00	2	16.25	16.05	3	70,867	0.00%
2020/06/10	0	0.00	10	16.45	16.60	-10	70,671	-0.01%
2020/06/09	0	0.00	8	17.04	16.85	-8	72,624	-0.01%
2020/06/08	15	17.10	1	17.50	17.05	14	73,559	0.02%
2020/06/05	0	0.00	4	16.50	16.50	-4	72,417	-0.01%
2020/06/03	0	0.00	90	16.14	16.20	-90	72,786	-0.12%
2020/06/02	0	0.00	9	15.80	15.85	-9	72,864	-0.01%
2020/06/01	0	0.00	2	15.65	15.65	-2	73,068	0.00%
2020/05/29	0	0.00	7	15.45	15.45	-7	73,730	-0.01%
2020/05/28	0	0.00	12	15.34	15.35	-12	74,379	-0.02%
2020/05/27	6	15.15	0	0.00	15.10	6	75,122	0.01%
2020/05/22	5	15.16	0	0.00	15.10	5	76,771	0.01%
2020/05/18	2	15.15	100	15.30	15.10	-98	75,995	-0.13%
2020/05/13	100.1	15.55	3	15.60	15.60	97.1	76,364	0.13%
2020/05/11	3	15.60	47	15.65	15.60	-44	77,596	-0.06%
2020/05/07	0	0.00	10	15.75	15.60	-10	78,182	-0.01%
2020/04/30	0	0.00	6	15.52	15.55	-6	81,695	-0.01%
2020/04/28	137	15.02	20	15.15	15.00	117	81,403	0.14%	大買/鉅額交易
2020/04/27	0	0.00	62	15.98	16.15	-62	80,048	-0.08%
2020/04/24	0	0.00	2	16.00	15.90	-2	78,543	0.00%
2020/04/23	0	0.00	5	15.78	15.80	-5	77,286	-0.01%
2020/04/22	0	0.00	5	15.18	15.20	-5	75,120	-0.01%
2020/04/16	1	14.95	0	0.00	14.90	1	73,090	0.00%
2020/04/15	32	15.05	1	15.15	15.10	31	72,930	0.04%
2020/04/14	0	0.00	5	15.10	15.15	-5	72,657	-0.01%
2020/04/13	0	0.00	13	14.64	14.80	-13	72,138	-0.02%
2020/04/10	0	0.00	6	14.29	14.30	-6	71,312	-0.01%
2020/04/09	37	14.26	0	0.00	14.20	37	71,733	0.05%
2020/04/08	1	14.15	0	0.00	14.20	1	71,607	0.00%
2020/04/07	20	13.95	2	14.15	14.15	18	71,126	0.03%
2020/04/01	2	13.65	0	0.00	13.80	2	70,071	0.00%
2020/03/30	0	0.00	0.9	13.95	13.95	-0.9	68,762	0.00%
2020/03/25	1	13.95	0	0.00	14.10	1	67,616	0.00%
2020/03/19	1	13.20	0	0.00	13.70	1	64,182	0.00%
2020/03/17	1	13.85	2	13.85	13.75	-1	63,999	0.00%
2020/03/16	1	13.85	0	0.00	13.90	1	62,787	0.00%
2020/03/13	6	13.75	19	13.75	14.05	-13	62,351	-0.02%
2020/03/12	10	14.13	0	0.00	14.35	10	59,958	0.02%
2020/03/11	1	14.90	0	0.00	14.80	1	59,482	0.00%
2020/03/10	0	0.00	1	14.95	14.95	-1	62,360	0.00%
2020/03/09	2	15.05	0	0.00	15.05	2	64,150	0.00%
2020/03/04	0	0.00	1	15.90	15.80	-1	63,316	0.00%
2020/03/03	6	15.40	0	0.00	15.50	6	62,472	0.01%
2020/03/02	3	15.30	0	0.00	15.25	3	61,686	0.00%
2020/02/27	9	15.45	0	0.00	15.30	9	62,945	0.01%
2020/02/25	0	0.00	2	15.85	15.90	-2	64,107	0.00%
2020/02/24	5	15.85	1	15.85	15.80	4	64,165	0.01%
2020/02/20	1	16.15	0	0.00	16.30	1	64,428	0.00%
2020/02/19	11	16.10	20	16.15	16.10	-9	64,719	-0.01%
2020/02/17	1	16.45	0	0.00	16.40	1	65,096	0.00%
2020/02/13	2	16.93	0	0.00	16.85	2	64,827	0.00%
2020/02/11	0	0.00	11	16.67	16.70	-11	63,337	-0.02%
2020/02/07	1	16.35	0	0.00	16.35	1	62,989	0.00%
2020/02/06	0	16.15	0	0.00	16.25	0	62,509	0.00%
2020/02/05	0	0.00	1	15.45	15.50	-1	61,453	0.00%
2020/02/04	1	15.00	0	0.00	15.20	1	61,733	0.00%
2020/01/30	22	15.09	7	15.10	15.10	15	61,854	0.02%
2020/01/17	5	15.97	0	0.00	16.00	5	60,154	0.01%
2020/01/16	0	0.00	1	16.05	16.15	-1	61,668	0.00%
2020/01/14	1	16.25	0	0.00	16.25	1	61,416	0.00%
2020/01/07	1	16.15	15	15.85	16.00	-14	60,145	-0.02%
2020/01/03	4	16.20	0	0.00	16.30	4	60,126	0.01%
2020/01/02	0	0.00	1	16.45	16.55	-1	59,670	0.00%
2019/12/30	2	16.50	1	16.50	16.55	1	59,074	0.00%
2019/12/27	1	16.65	0	0.00	16.70	1	58,645	0.00%
2019/12/26	10	16.40	1	16.50	16.55	9	58,263	0.02%
2019/12/25	0	0.00	1	16.65	16.65	-1	58,263	0.00%
2019/12/24	0	0.00	5	16.61	16.55	-5	58,302	-0.01%
2019/12/23	2	16.60	3	16.60	16.55	-1	58,723	0.00%
2019/12/20	5	16.60	21	16.70	16.70	-16	58,687	-0.03%
2019/12/19	12	16.56	0	0.00	16.70	12	58,450	0.02%
2019/12/18	6	16.75	0	0.00	16.80	6	57,912	0.01%
2019/12/16	1	16.70	0	0.00	16.65	1	56,165	0.00%
2019/12/13	4	16.49	1	16.55	16.60	3	55,271	0.01%
2019/12/12	25	16.61	3	16.50	16.60	22	54,342	0.04%
2019/12/10	0	0.00	1	16.40	16.45	-1	51,432	0.00%
2019/12/09	0	0.00	1	16.45	16.25	-1	50,851	0.00%
2019/12/06	2	16.30	0	0.00	16.20	2	50,068	0.00%
2019/12/04	0	0.00	3	15.80	15.85	-3	44,929	-0.01%
2019/11/27	1	15.20	5	15.27	15.20	-4	40,534	-0.01%
2019/11/26	1	15.25	1	15.20	15.20	0	40,022	0.00%
2019/11/25	2	15.00	0	0.00	15.00	2	37,584	0.01%
2019/11/18	1	14.50	0	0.00	14.50	1	34,652	0.00%
2019/11/15	0	0.00	4	14.30	14.30	-4	34,056	-0.01%
2019/11/11	0	0.00	1	14.25	14.25	-1	32,902	0.00%
2019/11/08	0	0.00	17.8	14.25	14.25	-17.8	32,678	-0.05%
2019/11/01	1	14.45	0	0.00	14.50	1	30,939	0.00%
2019/10/31	0	0.00	1	13.90	14.00	-1	30,126	0.00%
2019/10/30	3	14.50	1	14.40	14.40	2	29,151	0.01%
2019/10/29	1	14.50	0	0.00	14.50	1	29,072	0.00%
2019/10/25	2	14.30	0	0.00	14.40	2	28,677	0.01%
2019/10/24	2	14.60	0	0.00	14.55	2	29,021	0.01%
2019/10/22	0	0.00	4	14.00	14.00	-4	28,738	-0.01%
2019/10/02	1	13.50	0	0.00	13.50	1	32,361	0.00%
2019/09/09	0	0.00	22	13.56	13.60	-22	34,922	-0.06%
2019/09/03	20	13.30	0	0.00	13.20	20	35,943	0.06%
2019/08/26	2	13.05	0	0.00	13.00	2	36,806	0.01%
2019/08/22	0	0.00	0.1	13.25	13.25	-0.1	37,338	0.00%
2019/08/19	0	0.00	7.2	13.35	13.45	-7.2	38,550	-0.02%
2019/08/16	1	13.20	0	0.00	13.35	1	38,945	0.00%
2019/08/12	4	13.15	0	0.00	13.00	4	40,014	0.01%
2019/08/01	20	13.60	0	0.00	13.40	20	41,333	0.05%
2019/07/31	2	13.75	0	0.00	13.80	2	41,589	0.00%
2019/07/26	0	0.00	3	13.28	13.20	-3	43,522	-0.01%
2019/07/19	1	13.90	0	0.00	13.80	1	48,875	0.00%
2019/07/16	2	14.15	0	0.00	14.00	2	49,068	0.00%
2019/06/27	3	13.95	20	14.02	14.00	-17	49,866	-0.03%
2019/06/26	1	13.85	0	0.00	13.80	1	49,185	0.00%
2019/06/21	1	13.60	0	0.00	13.70	1	48,122	0.00%
2019/06/19	0	0.00	0.8	13.55	13.65	-0.8	47,753	0.00%
2019/06/18	6	13.40	0	0.00	13.25	6	47,401	0.01%
2019/06/03	1	13.15	0	0.00	13.20	1	45,972	0.00%
2019/05/30	0	0.00	6	12.75	12.75	-6	45,499	-0.01%
2019/05/29	6	12.30	3	12.50	12.60	3	45,236	0.01%
2019/05/28	0	0.00	2	12.50	12.45	-2	45,783	0.00%
2019/05/23	0	0.00	2	12.80	12.85	-2	45,609	0.00%
2019/05/17	2	13.00	0	0.00	13.00	2	44,680	0.00%
2019/05/15	0	0.00	1	13.10	12.90	-1	44,274	0.00%
2019/05/14	0	0.00	0	13.00	13.00	0	44,227	0.00%
2019/05/13	0	0.00	2	13.03	12.95	-2	44,264	0.00%
2019/05/07	0	13.55	0	0.00	13.60	0	45,337	0.00%
2019/05/03	0	0.00	11	13.75	13.85	-11	43,809	-0.03%
2019/05/02	0	0.00	2	13.48	13.55	-2	42,513	0.00%
2019/04/30	10	13.30	0	0.00	13.45	10	42,220	0.02%
2019/04/29	4	13.40	10	13.35	13.35	-6	42,178	-0.01%
2019/04/26	0	0.00	1	13.35	13.45	-1	41,481	0.00%
2019/04/25	1	13.00	16	13.02	13.10	-15	38,536	-0.04%
2019/04/18	2	12.20	0	0.00	12.00	2	35,864	0.01%
2019/04/17	0	0.00	1	12.30	12.20	-1	35,726	0.00%
2019/04/08	0	0.00	3	12.05	11.90	-3	33,154	-0.01%
2019/04/03	0	0.00	4	11.65	11.55	-4	31,607	-0.01%
2019/04/01	1	11.70	2	11.70	11.55	-1	31,542	0.00%
2019/03/27	3	11.65	0	0.00	11.65	3	32,459	0.01%
2019/03/26	0	0.00	1	11.65	11.65	-1	33,005	0.00%
2019/03/22	0	0.00	1	11.65	11.80	-1	33,677	0.00%
2019/03/08	12	11.70	0	0.00	11.60	12	37,617	0.03%
2019/03/07	0	0.00	1	11.85	11.85	-1	38,987	0.00%
2019/03/06	0	0.00	5	11.70	11.70	-5	38,863	-0.01%
2019/02/26	0	11.65	1	11.70	11.65	-1	39,536	0.00%
2019/02/25	1	11.70	0	0.00	11.65	1	39,659	0.00%
2019/02/22	1	11.35	0	0.00	11.50	1	39,200	0.00%
2019/02/20	5	11.40	0	0.00	11.40	5	39,426	0.01%
2019/02/18	2	11.45	5	11.50	11.45	-3	41,654	-0.01%
2019/02/14	1	11.25	5	11.20	11.30	-4	43,956	-0.01%
2019/02/13	7	11.01	5	11.20	11.10	2	45,073	0.00%
2019/02/11	11	10.90	0	0.00	10.85	11	47,306	0.02%
2019/01/30	1	11.30	0	0.00	11.35	1	47,633	0.00%
2019/01/29	10	12.00	5	11.80	12.00	5	49,530	0.01%
2019/01/28	1	11.80	0	0.00	11.85	1	52,803	0.00%
2019/01/25	0	0.00	5	11.75	11.95	-5	53,416	-0.01%
2019/01/21	0	0.00	15	11.63	11.70	-15	56,913	-0.03%
2019/01/18	0	0.00	1	11.35	11.40	-1	58,168	0.00%
2019/01/14	0	0.00	30	11.20	11.10	-30	59,669	-0.05%
2019/01/11	1	11.15	0	0.00	11.20	1	60,721	0.00%
2019/01/09	0	0.00	3	11.10	11.10	-3	61,333	0.00%
2019/01/07	10	10.95	0	0.00	11.00	10	62,061	0.02%
2019/01/03	23	10.89	0	0.00	10.90	23	64,171	0.04%
2018/12/25	0	0.00	5	11.15	11.15	-5	65,435	-0.01%
2018/12/22	2	11.25	0	0.00	11.25	2	65,269	0.00%
2018/12/21	0	0.00	9	11.44	11.40	-9	65,494	-0.01%
2018/12/19	0	0.00	1	11.45	11.30	-1	64,625	0.00%
2018/12/18	1	11.25	0	0.00	11.20	1	64,141	0.00%
2018/12/13	0	0.00	3	11.55	11.50	-3	63,552	0.00%
2018/12/12	2	11.35	0	0.00	11.30	2	62,974	0.00%
2018/12/07	9	11.24	0	0.00	11.20	9	62,545	0.01%
2018/12/06	3	11.25	0	0.00	11.30	3	62,460	0.00%
2018/12/05	23	11.59	0	0.00	11.55	23	62,709	0.04%
2018/12/03	0	0.00	10	11.80	11.70	-10	63,961	-0.02%
2018/11/30	5	11.65	0	0.00	11.55	5	63,342	0.01%
2018/11/26	0	0.00	10	11.43	11.50	-10	60,914	-0.02%
2018/11/23	0	0.00	6	11.15	11.15	-6	60,631	-0.01%
2018/11/22	0	0.00	3	11.20	11.20	-3	60,615	0.00%
2018/11/21	1	11.05	7	11.00	11.00	-6	60,377	-0.01%
2018/11/19	0	0.00	20	11.05	11.10	-20	60,101	-0.03%
2018/11/15	10	11.20	0	0.00	11.20	10	58,804	0.02%
2018/11/14	0	0.00	10	10.60	10.80	-10	58,675	-0.02%
2018/11/13	7	10.46	0	0.00	10.45	7	58,016	0.01%
2018/11/12	1	10.50	10	10.55	10.70	-9	56,670	-0.02%
2018/11/09	24	10.55	0	0.00	10.60	24	55,704	0.04%
2018/11/06	17	10.99	0	0.00	10.90	17	52,067	0.03%
2018/11/05	12	10.93	2	10.85	10.75	10	49,438	0.02%
2018/11/02	0	0.00	32	11.69	11.90	-32	46,726	-0.07%
2018/11/01	17	11.98	0	0.00	11.95	17	46,357	0.04%
2018/10/31	20	11.74	1	11.80	11.80	19	45,745	0.04%
2018/10/29	10	11.70	0	0.00	11.60	10	45,018	0.02%
2018/10/26	3	11.85	0	0.00	11.70	3	44,527	0.01%
2018/10/12	10	13.85	0	0.00	13.65	10	48,581	0.02%
2018/10/11	3	13.75	0	0.00	13.75	3	48,376	0.01%
2018/10/09	3	14.55	0	0.00	14.80	3	46,921	0.01%
2018/09/20	0	0.00	1	15.55	15.45	-1	55,355	0.00%
2018/09/14	0	0.00	1	15.65	15.70	-1	56,575	0.00%
2018/09/13	0	0.00	2	15.40	15.60	-2	56,850	0.00%
2018/09/10	2	15.75	0	0.00	15.55	2	59,152	0.00%
2018/09/06	3	16.85	0	0.00	16.90	3	65,175	0.00%
2018/09/05	2	17.05	0	0.00	17.00	2	67,600	0.00%
2018/09/04	2	17.25	0	0.00	17.20	2	68,702	0.00%
2018/09/03	2	17.20	2	17.20	17.10	0	68,928	0.00%
2018/08/24	6	17.25	0	0.00	17.30	6	71,036	0.01%
2018/08/22	0	0.00	2	17.90	17.50	-2	71,751	0.00%
2018/08/21	0	0.00	7	17.91	18.00	-7	71,639	-0.01%
2018/08/20	0	0.00	5	17.35	17.55	-5	70,717	-0.01%
2018/08/16	3	17.10	0	0.00	17.15	3	70,149	0.00%
2018/08/15	3	17.10	0	0.00	16.95	3	70,270	0.00%
2018/08/14	4	17.35	7	17.35	17.40	-3	69,527	0.00%
2018/08/13	4	17.30	0	0.00	17.30	4	69,424	0.01%
2018/08/10	0	0.00	1	18.00	17.95	-1	68,927	0.00%
2018/08/08	0	0.00	8	17.90	17.95	-8	68,153	-0.01%
2018/08/06	0	0.00	2	17.93	17.95	-2	67,843	0.00%
2018/08/03	0	0.00	1	17.70	17.70	-1	67,199	0.00%
2018/08/02	0	0.00	3	17.45	17.30	-3	67,009	0.00%
2018/08/01	4	17.34	4	17.28	17.40	0	66,916	0.00%
2018/07/31	3	17.30	0	0.00	17.55	3	67,072	0.00%
2018/07/30	7	17.28	0	0.00	17.20	7	65,889	0.01%
2018/07/26	5	17.31	0	0.00	17.50	5	66,639	0.01%
2018/07/20	3	18.05	3	18.00	17.85	0	63,326	0.00%
2018/07/19	0	0.00	1	17.60	17.60	-1	62,664	0.00%
2018/07/18	0	0.00	5	17.51	17.40	-5	62,013	-0.01%
2018/07/17	1	17.10	0	0.00	17.25	1	61,422	0.00%
2018/07/12	0	0.00	7	17.31	17.45	-7	61,850	-0.01%
2018/07/10	1	17.05	0	0.00	17.00	1	60,529	0.00%
2018/07/09	0	0.00	30	17.60	17.65	-30	59,962	-0.05%
2018/07/06	36	17.60	0	0.00	17.60	36	59,385	0.06%
2018/07/04	6	18.04	2	18.35	17.95	4	58,757	0.01%
2018/07/03	2	17.90	0	0.00	17.95	2	57,422	0.00%
2018/07/02	1	18.20	3	18.22	18.20	-2	56,258	0.00%
2018/06/28	1	17.30	1	17.25	16.95	0	53,852	0.00%
2018/06/26	0	0.00	1	17.60	17.60	-1	52,923	0.00%
2018/06/22	1	17.40	1	17.80	17.80	0	53,187	0.00%
2018/06/21	1	17.65	0	0.00	17.65	1	52,681	0.00%
2018/06/19	1	18.25	0	0.00	18.20	1	51,601	0.00%
2018/06/15	0	0.00	16	18.65	18.65	-16	50,388	-0.03%
2018/06/13	17	18.49	14	18.39	18.50	3	46,575	0.01%
2018/05/31	0	0.00	12	16.55	16.65	-12	42,565	-0.03%
2018/05/29	0	0.00	2	16.55	16.45	-2	40,752	0.00%
2018/05/22	0	0.00	2	16.25	16.20	-2	40,735	0.00%
2018/05/18	0	0.00	0.2	16.00	16.05	-0.2	41,616	0.00%
2018/05/07	1	15.75	0	0.00	15.65	1	45,297	0.00%
2018/05/04	0	0.00	387.1	16.10	16.00	-387.1	45,609	-0.85%	大賣/鉅額交易
2018/05/03	1	16.00	1	16.10	16.05	0	46,055	0.00%
2018/05/02	3	16.22	4	16.51	16.25	-1	47,853	0.00%
2018/04/30	2	15.80	9	16.10	16.00	-7	47,249	-0.01%
2018/04/27	2	15.75	0	0.00	15.70	2	48,718	0.00%
2018/04/26	0	0.00	1	15.70	15.70	-1	48,783	0.00%
2018/04/20	1	15.55	0	0.00	15.60	1	47,426	0.00%
2018/04/18	0	0.00	5	15.50	15.60	-5	47,094	-0.01%
2018/04/11	0	0.00	3	15.43	15.40	-3	48,436	-0.01%
2018/04/02	0	0.00	3	15.60	15.45	-3	48,379	-0.01%
2018/03/27	0	0.00	9	15.49	15.55	-9	47,941	-0.02%
2018/03/22	2	15.20	0	0.00	15.25	2	46,899	0.00%
2018/03/21	0	0.00	5.1	15.20	15.20	-5.1	46,908	-0.01%
2018/03/16	0	0.00	4	15.05	15.20	-4	47,298	-0.01%
2018/03/14	35	15.10	0	0.00	15.10	35	47,026	0.07%
2018/03/13	2	15.20	1	15.20	15.25	1	47,142	0.00%
2018/03/12	1	15.35	0	0.00	15.25	1	47,420	0.00%
2018/03/09	9	15.34	2	15.35	15.10	7	47,438	0.01%
2018/03/08	0	0.00	16	15.24	15.45	-16	44,986	-0.04%
2018/03/06	5	14.00	0	0.00	14.15	5	42,517	0.01%
2018/02/27	1	14.15	0	0.00	14.15	1	43,319	0.00%
2018/02/26	102	14.15	0	0.00	14.10	102	43,333	0.24%	大買/鉅額交易
2018/02/07	0	0.00	25	14.17	14.20	-25	43,641	-0.06%
2018/02/06	0	0.00	3	13.80	13.95	-3	43,281	-0.01%
2018/02/05	0	0.00	34	14.50	14.40	-34	41,960	-0.08%
2018/01/31	2	14.35	0	0.00	14.25	2	42,179	0.00%
2018/01/25	9	14.90	0	0.00	14.50	9	39,992	0.02%
2018/01/24	20	14.40	0	0.00	14.40	20	37,730	0.05%
2018/01/23	5	14.61	0	0.00	14.60	5	37,511	0.01%
2018/01/22	35	14.00	0	0.00	14.00	35	35,844	0.10%
2018/01/11	4	14.15	0	0.00	14.00	4	36,075	0.01%
2018/01/09	10	14.65	0	0.00	14.75	10	35,292	0.03%