聯電 (2303)-臺灣企銀-桃園券商分點個股進出

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
▲0.05
漲幅
+0.11%
成交量
50,686張
產業
上市半導體類股
5198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－臺灣企銀-桃園券商分點個股進出

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

臺灣企銀-桃園券商分點個股進出
臺灣企銀-桃園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
2024/11/22	8	44.80	3	44.85	44.45	5	50,324	0.01%
2024/11/21	12.5	44.58	22	44.47	44.40	-9.5	49,997	-0.02%
2024/11/20	6	44.90	0	0.00	44.90	6	49,392	0.01%
2024/11/19	24	45.49	16	45.72	45.20	8	48,951	0.02%
2024/11/18	7.1	45.32	7	45.25	45.10	0.1	48,740	0.00%
2024/11/15	3	45.18	0	0.00	45.00	3	48,297	0.01%
2024/11/14	42	45.32	45	45.18	45.00	-3	48,549	-0.01%
2024/11/13	39	45.94	21	46.20	45.80	18	47,845	0.04%
2024/11/12	22	46.06	18	46.41	46.10	4	48,554	0.01%
2024/11/11	3	45.90	15	46.45	46.55	-12	48,056	-0.02%
2024/11/08	32	47.35	7	46.80	46.65	25	48,291	0.05%
2024/11/07	25	46.49	17	46.76	47.15	8	48,777	0.02%
2024/11/06	34	45.77	2.3	45.47	45.85	31.7	47,928	0.07%
2024/11/05	16	45.23	19	45.52	45.35	-3	47,724	-0.01%
2024/11/04	12	46.15	1	46.10	46.00	11	47,834	0.02%
2024/11/01	37.8	46.46	3	46.38	46.60	34.8	48,746	0.07%
2024/10/30	12	48.05	5	48.30	48.15	7	47,926	0.01%
2024/10/29	66	48.21	13	48.31	48.40	53	49,966	0.11%
2024/10/28	64	49.45	11	49.41	49.25	53	49,415	0.11%
2024/10/25	4	49.88	1	49.95	49.80	3	49,522	0.01%
2024/10/24	7	49.94	1	49.95	49.90	6	49,709	0.01%
2024/10/23	102	50.24	2	50.30	50.20	100	50,367	0.20%	大買/
2024/10/22	1	50.50	0	0.00	50.70	1	50,520	0.00%
2024/10/21	19	50.13	1	50.70	50.90	18	51,130	0.04%
2024/10/18	38	50.96	5.6	50.98	50.50	32.4	51,057	0.06%
2024/10/17	1	51.60	0	0.00	51.70	1	51,088	0.00%
2024/10/16	3	51.70	0	0.00	51.70	3	51,776	0.01%
2024/10/15	2	52.50	3	52.67	52.60	-1	51,685	0.00%
2024/10/14	5	52.50	2	52.50	52.50	3	52,033	0.01%
2024/10/11	7	51.99	1	51.80	51.80	6	53,193	0.01%
2024/10/09	2	51.90	2	52.10	51.90	0	53,664	0.00%
2024/10/08	5	52.20	0	0.00	52.60	5	53,909	0.01%
2024/10/07	23	52.65	11	52.87	52.90	12	54,639	0.02%
2024/10/04	26	52.55	21	52.72	52.60	5	55,924	0.01%
2024/10/01	11	53.73	21	53.75	53.70	-10	55,799	-0.02%
2024/09/30	0	0.00	5	54.30	53.80	-5	57,221	-0.01%
2024/09/27	1.6	55.26	1	55.30	55.00	0.6	58,393	0.00%
2024/09/26	10	55.00	21	54.86	54.90	-11	61,680	-0.02%
2024/09/25	21	54.18	21	54.60	54.50	0	63,312	0.00%
2024/09/24	14	53.89	11	53.90	53.90	3	63,917	0.00%
2024/09/23	15	53.70	36.6	53.83	54.00	-21.6	64,316	-0.03%
2024/09/20	37.2	53.46	36	54.02	53.80	1.2	64,481	0.00%
2024/09/19	32	53.71	34	53.76	53.70	-2	64,452	0.00%
2024/09/18	46.1	53.81	37	53.80	53.80	9.1	64,841	0.01%
2024/09/16	15	54.40	18	54.50	54.50	-3	65,186	0.00%
2024/09/13	27.4	54.75	25	54.60	54.60	2.4	65,756	0.00%
2024/09/12	30	55.03	28	55.18	55.20	2	66,164	0.00%
2024/09/11	3	53.43	3	53.90	54.00	0	66,372	0.00%
2024/09/10	15	53.28	16	53.01	53.30	-1	66,769	0.00%
2024/09/09	13.5	52.88	13	53.23	53.80	0.5	67,020	0.00%
2024/09/06	1	54.00	1	54.30	54.50	0	67,897	0.00%
2024/09/05	0.1	54.00	1	54.20	53.90	-0.9	68,252	0.00%
2024/09/04	2.1	52.70	0	0.00	53.30	2.1	68,709	0.00%
2024/09/03	0	0.00	2	55.60	55.10	-2	68,165	0.00%
2024/09/02	0.1	55.00	10	54.80	55.40	-9.9	68,395	-0.01%
2024/08/30	0	0.00	19	54.79	55.50	-19	68,936	-0.03%
2024/08/27	2	54.10	3	54.20	54.00	-1	72,244	0.00%
2024/08/26	1	55.00	5	55.00	55.10	-4	72,834	-0.01%
2024/08/23	2.1	55.00	2	55.60	55.60	0.1	73,638	0.00%
2024/08/22	9	55.78	0	0.00	55.90	9	74,430	0.01%
2024/08/21	0	0.00	7	55.71	56.00	-7	76,255	-0.01%
2024/08/20	1	55.80	2	56.05	56.00	-1	76,891	0.00%
2024/08/19	2	55.80	3	56.00	56.00	-1	78,333	0.00%
2024/08/16	0	0.00	5	55.78	55.80	-5	80,170	-0.01%
2024/08/15	2.4	55.16	1	55.10	54.70	1.4	80,736	0.00%
2024/08/14	0	0.00	50	55.49	55.70	-50	81,064	-0.06%
2024/08/13	0	0.00	5	54.66	54.80	-5	80,493	-0.01%
2024/08/12	0.8	54.30	45	54.39	54.70	-44.2	80,521	-0.05%
2024/08/09	8	53.99	48	53.90	53.90	-40	80,251	-0.05%
2024/08/08	8.3	52.42	9	52.61	52.80	-0.7	79,459	0.00%
2024/08/07	17	52.10	24	52.58	53.00	-7	79,367	-0.01%
2024/08/06	3	50.68	72	50.66	51.70	-69	79,133	-0.09%
2024/08/05	42.1	50.28	4	50.38	49.95	38.1	78,103	0.05%
2024/08/02	22.1	52.29	4	52.13	52.90	18.1	76,801	0.02%
2024/08/01	6	52.90	19	53.61	53.90	-13	75,939	-0.02%
2024/07/31	6	50.05	8	50.40	50.40	-2	73,711	0.00%
2024/07/30	20	49.60	11.3	49.90	50.00	8.7	73,880	0.01%
2024/07/29	1	50.00	0	0.00	50.20	1	73,955	0.00%
2024/07/26	20	49.70	15	49.77	50.70	5	73,898	0.01%
2024/07/23	9.1	50.85	0	0.00	51.30	9.1	73,106	0.01%
2024/07/22	0	0.00	3	50.52	50.20	-3	72,947	0.00%
2024/07/19	2	51.90	23	51.98	51.90	-21	72,594	-0.03%
2024/07/18	19	51.97	0	0.00	52.70	19	72,542	0.03%
2024/07/17	28	53.01	10	53.00	53.00	18	72,016	0.02%
2024/07/16	19	53.42	2.2	53.34	53.00	16.8	72,177	0.02%
2024/07/15	15	53.25	18	53.37	53.40	-3	73,383	0.00%
2024/07/12	17.2	53.09	29	53.23	53.00	-11.8	73,242	-0.02%
2024/07/11	13	54.59	3	54.40	54.70	10	72,468	0.01%
2024/07/10	9	55.04	1	54.70	54.70	8	72,888	0.01%
2024/07/09	22	55.82	2	55.90	55.30	20	72,900	0.03%
2024/07/08	11	53.77	23.2	54.41	55.30	-12.2	72,169	-0.02%
2024/07/05	8	53.64	0.5	53.90	53.50	7.5	71,097	0.01%
2024/07/04	13	54.18	17.7	53.89	54.00	-4.7	71,894	-0.01%
2024/07/03	28	52.81	3	53.07	52.70	25	71,067	0.04%
2024/07/02	57.2	52.61	10	52.40	52.70	47.2	69,794	0.07%
2024/07/01	10	56.44	43	56.45	56.90	-33	66,531	-0.05%
2024/06/28	18	55.91	32	56.08	55.70	-14	64,990	-0.02%
2024/06/27	5	55.78	25	56.00	56.40	-20	64,422	-0.03%
2024/06/26	5.3	56.27	1	56.70	56.60	4.3	65,674	0.01%
2024/06/25	18	56.08	15	56.10	56.40	3	66,334	0.00%
2024/06/24	37.2	57.02	11	57.00	56.80	26.2	66,030	0.04%
2024/06/21	22	57.59	37.6	57.55	57.70	-15.6	66,220	-0.02%
2024/06/20	16	57.06	14	56.69	57.50	2	66,036	0.00%
2024/06/19	10.1	56.81	4.6	56.85	56.80	5.5	66,578	0.01%
2024/06/17	7	55.71	3	56.50	56.70	4	68,203	0.01%
2024/06/14	0	0.00	8	56.36	56.30	-8	69,720	-0.01%
2024/06/13	8	56.23	15	56.37	56.40	-7	70,055	-0.01%
2024/06/12	30	54.68	35	54.50	54.90	-5	69,828	-0.01%
2024/06/11	55	55.09	53	55.15	55.10	2	70,325	0.00%
2024/06/07	6	54.00	8	54.76	55.10	-2	71,327	0.00%
2024/06/06	53	54.00	51	54.02	54.20	2	71,877	0.00%
2024/06/05	38	53.53	26	53.54	53.50	12	72,855	0.02%
2024/06/04	42.2	54.19	35.1	54.27	54.30	7.1	76,468	0.01%
2024/06/03	9	54.60	3	55.00	55.00	6	77,218	0.01%
2024/05/31	41.2	55.41	40	55.42	55.00	1.2	76,844	0.00%
2024/05/30	6	55.85	0	0.00	55.80	6	74,797	0.01%
2024/05/29	9.1	56.17	0.1	56.00	55.90	9	74,439	0.01%
2024/05/28	44	56.88	5.3	56.60	56.40	38.7	73,976	0.05%
2024/05/27	18	56.76	32	56.64	56.60	-14	73,775	-0.02%
2024/05/24	16	55.09	15	55.07	54.60	1	72,065	0.00%
2024/05/23	8.3	55.69	34.2	55.63	56.00	-25.9	71,560	-0.04%
2024/05/22	19.2	54.70	19.4	55.01	55.00	-0.2	70,227	0.00%
2024/05/21	10	53.40	78	53.68	53.90	-68	68,422	-0.10%
2024/05/20	0	0.00	15	52.97	53.10	-15	67,793	-0.02%
2024/05/17	0	0.00	3	52.37	52.80	-3	67,421	0.00%
2024/05/16	0	0.00	4	52.15	52.10	-4	66,864	-0.01%
2024/05/15	18	52.20	21	51.87	51.80	-3	66,792	0.00%
2024/05/14	0	0.00	4	52.38	52.10	-4	67,128	-0.01%
2024/05/13	0	0.00	1	51.80	52.40	-1	67,375	0.00%
2024/05/10	4	51.65	2.1	52.08	52.20	1.9	67,804	0.00%
2024/05/09	0	0.00	4	51.73	51.90	-4	68,005	-0.01%
2024/05/08	2	51.80	5	51.86	51.90	-3	68,434	0.00%
2024/05/06	5	52.20	9	51.82	51.70	-4	68,797	-0.01%
2024/05/03	2	51.40	8	51.34	51.40	-6	71,116	-0.01%
2024/05/02	16	50.02	2	50.65	50.30	14	73,043	0.02%
2024/04/30	2	50.70	16.2	50.72	50.70	-14.2	73,058	-0.02%
2024/04/29	0	0.00	7	50.27	50.40	-7	73,076	-0.01%
2024/04/26	1	50.00	3	50.20	49.80	-2	73,602	0.00%
2024/04/25	4	49.08	2	49.60	49.50	2	74,032	0.00%
2024/04/24	0	0.00	1	50.00	50.20	-1	74,458	0.00%
2024/04/23	3	48.80	5	49.00	48.70	-2	76,035	0.00%
2024/04/22	10.6	48.58	35.1	48.61	48.90	-24.6	76,048	-0.03%
2024/04/19	37.6	49.14	12.1	49.12	49.10	25.4	75,161	0.03%
2024/04/18	9.2	50.11	0	0.00	50.20	9.2	73,577	0.01%
2024/04/17	9	50.40	9	50.34	50.30	0	73,397	0.00%
2024/04/16	13.7	50.53	24	50.42	50.10	-10.4	73,238	-0.01%
2024/04/15	23	51.69	1	51.60	51.60	22	72,653	0.03%
2024/04/12	2.5	52.66	2	52.70	52.70	0.5	72,756	0.00%
2024/04/11	5	52.50	2	52.50	52.50	3	73,387	0.00%
2024/04/10	12	53.31	55	53.33	53.20	-43	73,396	-0.06%
2024/04/09	3.1	52.24	21	52.43	52.40	-17.9	72,946	-0.02%
2024/04/08	0.1	51.90	7	52.07	52.10	-6.9	73,006	-0.01%
2024/04/03	9	51.67	2	51.60	51.60	7	73,239	0.01%
2024/04/02	0.5	52.10	113	52.31	52.10	-112.5	75,117	-0.15%	大賣/鉅額交易
2024/04/01	128	52.08	27	52.07	51.70	101	77,903	0.13%	大買/鉅額交易
2024/03/29	12	51.34	60	52.10	52.20	-48	77,954	-0.06%
2024/03/28	43	51.79	18	51.89	52.00	25	76,207	0.03%
2024/03/27	4.2	51.35	2	51.40	51.50	2.2	75,431	0.00%
2024/03/26	19	51.38	5	51.44	51.70	14	75,505	0.02%
2024/03/25	22	51.70	1	51.60	51.80	21	75,097	0.03%
2024/03/22	12	52.51	0	0.00	52.40	12	74,879	0.02%
2024/03/21	1	53.30	3	53.20	53.30	-2	74,276	0.00%
2024/03/20	2.1	54.17	10	53.69	52.90	-7.9	74,520	-0.01%
2024/03/19	5	52.86	16.4	52.52	53.00	-11.4	73,230	-0.02%
2024/03/18	19	51.36	1	51.40	51.80	18	71,714	0.03%
2024/03/15	12	51.75	2	51.90	51.90	10	71,369	0.01%
2024/03/14	33	52.36	18	52.50	52.60	15	70,423	0.02%
2024/03/13	16.1	52.54	39	52.85	53.00	-22.9	69,729	-0.03%
2024/03/12	2	51.80	52	52.04	52.50	-50	68,243	-0.07%
2024/03/11	4	51.28	6.2	51.55	51.60	-2.2	67,427	0.00%
2024/03/08	45.2	52.19	54.2	52.04	51.90	-9	66,698	-0.01%
2024/03/07	28	49.72	62.5	50.04	50.20	-34.5	62,693	-0.06%
2024/03/06	5	49.02	24	48.96	49.20	-19	61,659	-0.03%
2024/03/05	13	48.75	9	48.81	48.75	4	62,278	0.01%
2024/03/04	5	48.74	20.8	48.85	48.85	-15.8	62,581	-0.03%
2024/03/01	8	48.48	6	48.89	48.30	2	63,049	0.00%
2024/02/29	9	48.72	31	48.70	48.85	-22	63,443	-0.03%
2024/02/27	8	48.19	5	48.50	48.15	3	63,773	0.00%
2024/02/26	13.1	48.00	0	0.00	48.00	13.1	64,159	0.02%
2024/02/23	35	48.36	0	0.00	48.15	35	64,491	0.05%
2024/02/22	34	48.57	27	48.62	48.60	7	64,698	0.01%
2024/02/21	35	48.68	7	48.83	48.50	28	65,535	0.04%
2024/02/20	4.1	48.96	20	49.36	49.25	-15.9	66,158	-0.02%
2024/02/19	12	48.88	17	48.95	49.15	-5	66,110	-0.01%
2024/02/16	11	49.10	2	48.90	48.85	9	66,859	0.01%
2024/02/15	7	48.86	2	48.93	49.20	5	66,927	0.01%
2024/02/05	14	48.11	2	48.00	48.10	12	66,721	0.02%
2024/02/02	17	48.60	5	48.60	48.55	12	66,104	0.02%
2024/02/01	17	48.59	5	49.05	49.05	12	65,646	0.02%
2024/01/31	29	49.06	2	49.05	49.00	27	65,526	0.04%
2024/01/30	0	0.00	1	49.70	49.60	-1	65,156	0.00%
2024/01/29	20	49.52	0	0.00	49.45	20	65,518	0.03%
2024/01/26	87.1	50.35	26	50.10	49.80	61.1	65,879	0.09%
2024/01/25	1	51.70	72.8	52.03	52.30	-71.8	63,715	-0.11%
2024/01/24	0	0.00	5	50.64	50.60	-5	61,359	-0.01%
2024/01/23	2	50.10	23.2	50.13	50.20	-21.2	61,082	-0.03%
2024/01/22	2.3	49.83	5	50.18	50.30	-2.7	60,811	0.00%
2024/01/19	7	48.59	43	48.73	49.20	-36	60,302	-0.06%
2024/01/18	42	48.01	18	48.16	48.10	24	60,777	0.04%
2024/01/17	36	49.17	11.2	48.78	48.60	24.8	60,163	0.04%
2024/01/16	4	50.58	1	50.50	50.80	3	58,994	0.01%
2024/01/15	1	50.70	21	50.39	50.80	-20	58,940	-0.03%
2024/01/12	4	49.80	0	0.00	50.10	4	60,049	0.01%
2024/01/11	7	50.20	0	0.00	50.10	7	61,243	0.01%
2024/01/10	0	0.00	21	50.40	50.10	-21	62,939	-0.03%
2024/01/09	3.8	50.40	0	0.00	50.10	3.8	64,030	0.01%
2024/01/08	8	50.25	4	50.30	50.50	4	64,221	0.01%
2024/01/05	46	50.77	42	51.29	50.80	4	63,859	0.01%
2024/01/04	5	50.58	9	50.76	50.80	-4	63,260	-0.01%
2024/01/03	30	50.72	0	0.00	50.60	30	63,649	0.05%
2024/01/02	3.3	51.49	8	51.80	51.90	-4.7	62,678	-0.01%
2023/12/29	1.1	52.31	2	52.30	52.60	-0.9	62,364	0.00%
2023/12/28	163	53.71	32	52.80	52.50	131	62,473	0.21%	大買/鉅額交易
2023/12/27	22	52.41	56.2	52.94	53.50	-34.2	60,284	-0.06%
2023/12/26	0	0.00	18	50.84	50.80	-18	57,039	-0.03%
2023/12/25	8	49.96	8	50.20	50.20	0	56,588	0.00%
2023/12/22	19	49.40	38	49.73	50.00	-19	56,655	-0.03%
2023/12/21	11	49.12	11	49.20	49.40	0	56,926	0.00%
2023/12/20	36	49.87	10	49.77	49.85	26	56,582	0.05%
2023/12/19	5	49.75	30	49.80	50.00	-25	56,166	-0.04%
2023/12/18	9.1	50.05	0	0.00	50.60	9.1	55,779	0.02%
2023/12/15	49	50.76	36	50.56	50.70	13	55,304	0.02%
2023/12/14	0	0.00	33	50.29	50.40	-33	54,273	-0.06%
2023/12/13	30	49.77	1	49.90	50.20	29	54,124	0.05%
2023/12/12	0	0.00	16	49.56	49.90	-16	54,014	-0.03%
2023/12/11	2	49.00	40	48.85	49.05	-38	53,655	-0.07%
2023/12/08	8	48.62	0	0.00	48.55	8	53,900	0.01%
2023/12/07	11	48.45	2	48.40	48.45	9	53,944	0.02%
2023/12/06	3	48.90	0	0.00	48.90	3	53,771	0.01%
2023/12/05	3	49.47	1	49.65	49.20	2	53,612	0.00%
2023/12/04	1	49.90	5	50.10	50.20	-4	53,277	-0.01%
2023/12/01	1	49.55	1	49.50	49.70	0	53,189	0.00%
2023/11/30	2	49.20	0	0.00	48.90	2	52,849	0.00%
2023/11/29	2.5	49.46	0	0.00	49.20	2.5	51,770	0.00%
2023/11/28	17	49.33	1.2	49.33	49.05	15.8	51,238	0.03%
2023/11/27	34	50.07	0	0.00	49.50	34	50,966	0.07%
2023/11/24	5.2	50.65	29	50.61	50.30	-23.8	50,546	-0.05%
2023/11/22	23	50.02	6	50.20	50.00	17	50,133	0.03%
2023/11/21	3	50.08	1	50.20	50.30	2	49,710	0.00%
2023/11/20	4	50.46	6	50.58	50.30	-2	49,228	0.00%
2023/11/17	1	49.70	43	49.62	49.75	-42	48,277	-0.09%
2023/11/16	10	48.63	0	0.00	48.80	10	46,914	0.02%
2023/11/15	0	0.00	7	49.23	49.10	-7	46,783	-0.01%
2023/11/14	11	48.41	1	48.50	48.55	10	46,177	0.02%
2023/11/13	1	48.85	7	49.09	48.95	-6	46,405	-0.01%
2023/11/09	5	48.25	3	48.32	48.60	2	46,765	0.00%
2023/11/08	1	48.55	0	0.00	48.50	1	46,739	0.00%
2023/11/07	15	48.91	9	49.00	49.40	6	46,051	0.01%
2023/11/06	0	49.43	7	49.56	49.40	-7	46,152	-0.02%
2023/11/03	0	0.00	31	48.98	49.40	-31	45,578	-0.07%
2023/11/02	1	48.20	16	48.00	48.25	-15	45,131	-0.03%
2023/11/01	1	47.15	5	47.00	47.00	-4	44,734	-0.01%
2023/10/31	1	46.20	1	46.40	46.20	0	44,740	0.00%
2023/10/30	0	0.00	1	46.25	46.40	-1	44,581	0.00%
2023/10/27	6	46.73	0	0.00	46.60	6	44,409	0.01%
2023/10/26	51	47.03	1	46.80	46.80	50	44,583	0.11%
2023/10/25	0	0.00	29	48.97	49.05	-29	43,762	-0.07%
2023/10/24	23	47.95	0	0.00	48.30	23	43,877	0.05%
2023/10/20	20.5	49.07	18	49.37	48.70	2.5	43,167	0.01%
2023/10/19	8	49.12	35	49.11	49.30	-27	42,417	-0.06%
2023/10/18	1	48.80	16	48.65	48.45	-15	42,333	-0.04%
2023/10/17	20	48.20	30	47.96	48.20	-10	41,632	-0.02%
2023/10/16	2	47.35	0	0.00	47.15	2	40,684	0.00%
2023/10/13	1	46.50	2	47.00	47.00	-1	40,088	0.00%
2023/10/12	2	46.90	1	47.00	47.00	1	40,182	0.00%
2023/10/11	0	0.00	17	46.63	46.90	-17	40,418	-0.04%
2023/10/06	1	45.20	4	45.35	45.20	-3	39,960	-0.01%
2023/10/05	7	44.74	15	45.12	45.15	-8	40,703	-0.02%
2023/10/04	23	44.23	10	44.20	44.10	13	40,473	0.03%
2023/10/03	6	45.46	1	45.75	45.25	5	40,118	0.01%
2023/10/02	2	45.65	7	45.74	45.75	-5	40,401	-0.01%
2023/09/28	2	44.95	15	44.85	45.20	-13	40,655	-0.03%
2023/09/27	9	44.20	0.1	44.40	44.40	8.9	40,657	0.02%
2023/09/26	20	45.06	0	0.00	44.75	20	40,522	0.05%
2023/09/25	8.1	45.53	0	0.00	45.65	8.1	40,565	0.02%
2023/09/22	2	45.25	0	0.00	45.35	2	40,713	0.00%
2023/09/21	2	45.60	0	0.00	45.65	2	41,037	0.00%
2023/09/20	4	45.90	4	45.91	45.90	0	41,077	0.00%
2023/09/19	2	46.20	0	0.00	46.20	2	42,706	0.00%
2023/09/18	6	46.50	0	0.00	46.50	6	43,828	0.01%
2023/09/15	0	0.00	3	47.20	47.60	-3	44,489	-0.01%
2023/09/14	10	47.30	0	0.00	47.35	10	44,912	0.02%
2023/09/13	1	47.15	0	0.00	47.10	1	45,178	0.00%
2023/09/12	0	0.00	2	46.65	46.80	-2	45,848	0.00%
2023/09/11	0	0.00	1	46.05	46.05	-1	46,517	0.00%
2023/09/08	0	0.00	2	45.85	45.70	-2	46,937	0.00%
2023/09/07	0	0.00	2	45.75	45.75	-2	47,520	0.00%
2023/09/06	0	0.00	1.2	46.91	46.70	-1.2	47,631	0.00%
2023/09/05	1	46.55	0	0.00	46.55	1	47,864	0.00%
2023/09/01	0.2	46.00	1.1	45.85	45.95	-0.9	48,286	0.00%
2023/08/30	0	0.00	14	46.16	46.40	-14	47,763	-0.03%
2023/08/29	1.1	45.44	2	45.18	45.30	-1	47,760	0.00%
2023/08/28	11	45.84	13.4	45.65	44.80	-2.4	48,065	0.00%
2023/08/25	6	43.83	0.2	43.90	43.50	5.8	48,382	0.01%
2023/08/24	1.2	44.28	12.1	44.22	44.35	-10.9	48,687	-0.02%
2023/08/23	8.1	43.22	0	0.00	43.40	8.1	49,413	0.02%
2023/08/21	3	43.90	0	0.00	43.65	3	51,292	0.01%
2023/08/18	6.1	43.58	40	43.90	43.80	-33.9	51,363	-0.07%
2023/08/17	5	42.91	7	42.94	43.60	-2	51,423	0.00%
2023/08/16	18.2	43.99	0	0.00	43.75	18.2	51,756	0.04%
2023/08/15	2.1	45.21	0	0.00	45.45	2.1	51,372	0.00%
2023/08/14	4	44.94	2	45.08	45.00	2	51,747	0.00%
2023/08/11	2	45.53	2	45.53	45.35	0	51,960	0.00%
2023/08/10	0.2	45.43	0	0.00	45.15	0.2	52,309	0.00%
2023/08/09	12	45.55	1	45.50	45.60	11	52,419	0.02%
2023/08/08	13.1	45.82	0	0.00	45.55	13.1	52,596	0.02%
2023/08/07	2.1	46.50	0	0.00	46.40	2.1	52,111	0.00%
2023/08/04	3	46.48	2	46.43	46.50	1	52,100	0.00%
2023/08/02	1	47.30	2	47.18	46.65	-1	51,910	0.00%
2023/08/01	0	0.00	1.4	46.91	47.00	-1.4	51,793	0.00%
2023/07/31	16.1	47.20	11.2	46.80	47.00	4.9	51,742	0.01%
2023/07/28	1.1	46.63	4	47.01	47.05	-2.9	51,299	-0.01%
2023/07/27	0.2	45.85	3	46.33	46.15	-2.8	50,951	-0.01%
2023/07/26	4.1	45.32	0	0.00	45.10	4.1	50,457	0.01%
2023/07/25	2	45.73	0	0.00	45.65	2	50,792	0.00%
2023/07/24	3.1	45.31	0	0.00	45.05	3.1	51,237	0.01%
2023/07/21	23.1	45.20	2	45.00	45.20	21.1	51,512	0.04%
2023/07/20	32.1	46.28	7	46.19	46.10	25.1	50,891	0.05%
2023/07/19	4	47.76	0	0.00	47.50	4	50,217	0.01%
2023/07/18	2	48.15	5	48.46	48.20	-3	50,068	-0.01%
2023/07/17	14	48.39	38	47.87	48.45	-24	50,269	-0.05%
2023/07/14	7	48.40	2	48.50	48.25	5	50,198	0.01%
2023/07/13	29.1	47.86	171	47.70	47.50	-141.9	49,948	-0.28%	大賣/鉅額交易
2023/07/12	81.1	47.78	55	47.70	47.75	26.1	49,589	0.05%
2023/07/11	15	48.28	0	0.00	48.50	15	49,285	0.03%
2023/07/10	1	48.20	0	0.00	48.10	1	49,409	0.00%
2023/07/07	0	0.00	15	48.48	48.35	-15	49,440	-0.03%
2023/07/06	1	48.35	5	48.15	48.15	-4	49,485	-0.01%
2023/07/05	18	48.41	0.3	48.95	48.35	17.8	49,102	0.04%
2023/07/04	6	48.52	13.2	48.67	48.80	-7.2	48,930	-0.01%
2023/07/03	18.4	48.46	0	0.00	48.25	18.4	48,882	0.04%
2023/06/30	5	48.20	0	0.00	48.50	5	48,650	0.01%
2023/06/29	22	48.83	1	48.96	48.50	21	48,579	0.04%
2023/06/28	8	49.36	2.3	49.32	49.10	5.7	48,786	0.01%
2023/06/27	10	49.34	3.4	49.54	49.05	6.6	49,055	0.01%
2023/06/26	12.5	53.30	4	53.55	53.30	8.5	47,546	0.02%
2023/06/21	1	53.60	32	53.61	53.90	-31	46,775	-0.07%
2023/06/20	0	0.00	3	53.73	53.70	-3	46,307	-0.01%
2023/06/19	5	53.70	15.1	53.92	53.80	-10.1	46,071	-0.02%
2023/06/16	2	53.70	8	54.23	54.50	-6	46,110	-0.01%
2023/06/15	0	0.00	31.2	54.28	54.50	-31.2	45,776	-0.07%
2023/06/14	2	53.35	5	53.50	53.50	-3	46,053	-0.01%
2023/06/13	0	0.00	16.4	53.26	53.20	-16.4	45,842	-0.04%
2023/06/12	13	52.52	0	0.00	52.60	13	45,704	0.03%
2023/06/09	5	51.90	4.5	52.27	52.30	0.5	46,070	0.00%
2023/06/08	1	51.50	0	0.00	51.50	1	46,038	0.00%
2023/06/07	0	0.00	3	51.33	51.30	-3	46,155	-0.01%
2023/06/06	7	50.57	0	0.00	50.50	7	47,160	0.01%
2023/06/02	0	0.00	6.1	51.37	51.40	-6.1	47,651	-0.01%
2023/06/01	6.1	50.37	0	0.00	50.80	6.1	47,768	0.01%
2023/05/31	0	0.00	53	51.38	51.80	-53	47,455	-0.11%
2023/05/30	0	0.00	60	51.72	51.60	-60	46,410	-0.13%
2023/05/29	85	51.59	27	51.60	51.20	58	47,045	0.12%
2023/05/26	1	50.60	12	50.27	50.40	-11	46,757	-0.02%
2023/05/25	9	48.88	0	0.00	48.90	9	45,807	0.02%
2023/05/24	2	48.90	0	0.00	49.15	2	45,945	0.00%
2023/05/23	1	49.00	2	49.10	48.90	-1	45,974	0.00%
2023/05/22	21	48.79	1	48.75	48.90	20	46,090	0.04%
2023/05/19	4	49.95	1	50.00	50.00	3	45,463	0.01%
2023/05/18	21	49.94	16.1	50.00	50.20	5	45,500	0.01%
2023/05/17	0	0.00	16	49.17	49.25	-16	45,719	-0.03%
2023/05/16	30	48.85	0	0.00	48.80	30	45,591	0.07%
2023/05/15	8	48.08	20	47.95	48.10	-12	45,954	-0.03%
2023/05/12	4	49.35	0	0.00	48.70	4	46,241	0.01%
2023/05/11	4	49.35	0	0.00	49.20	4	46,538	0.01%
2023/05/10	3	49.40	10	49.35	49.45	-7	47,649	-0.01%
2023/05/09	1	49.90	0	0.00	49.95	1	48,103	0.00%
2023/05/08	0.6	50.00	18	50.36	50.00	-17.4	48,795	-0.04%
2023/05/05	5	49.61	0	0.00	49.60	5	49,380	0.01%
2023/05/04	13	49.59	2	49.70	49.65	11	50,924	0.02%
2023/05/03	3	49.63	2	49.73	49.95	1	52,390	0.00%
2023/04/28	10	49.20	10	49.80	49.10	0	58,002	0.00%
2023/04/27	7	48.91	0	0.00	48.85	7	59,081	0.01%
2023/04/26	5	48.11	9	48.37	48.40	-4	59,163	-0.01%
2023/04/25	44	49.10	6	48.85	48.50	38	59,177	0.06%
2023/04/24	1	49.70	5	49.85	49.60	-4	59,153	-0.01%
2023/04/21	29	50.69	15	51.20	50.10	14	59,515	0.02%
2023/04/20	9	51.04	5	51.50	50.70	4	60,371	0.01%
2023/04/19	27	51.62	0	0.00	51.20	27	61,721	0.04%
2023/04/18	10	52.40	42	52.55	52.10	-32	61,911	-0.05%
2023/04/17	0	0.00	5	51.90	52.00	-5	61,725	-0.01%
2023/04/14	13	51.37	13	51.74	51.30	0	61,602	0.00%
2023/04/13	1.4	51.90	3.7	51.87	51.60	-2.3	61,446	0.00%
2023/04/12	0	0.00	10	52.08	52.10	-10	61,319	-0.02%
2023/04/11	13.5	51.53	3	51.60	51.60	10.5	61,273	0.02%
2023/04/10	25	52.22	1	52.10	52.10	24	61,424	0.04%
2023/04/06	40	52.80	0	0.00	52.80	40	61,606	0.06%
2023/03/31	0	0.00	7	52.94	52.90	-7	61,721	-0.01%
2023/03/30	5	51.96	13	52.10	52.10	-8	61,947	-0.01%
2023/03/29	25	51.76	3	51.30	51.50	22	62,236	0.04%
2023/03/28	50	52.20	0	0.00	52.20	50	62,542	0.08%
2023/03/27	1	52.50	17	52.94	53.00	-16	63,106	-0.03%
2023/03/24	72	52.83	22	52.70	53.10	50	64,133	0.08%
2023/03/23	13	52.67	18	53.05	53.30	-5	64,055	-0.01%
2023/03/22	0	0.00	21	53.23	53.50	-21	63,972	-0.03%
2023/03/21	16	52.72	1	52.90	52.80	15	64,010	0.02%
2023/03/20	0	0.00	18.2	53.20	53.20	-18.2	63,684	-0.03%
2023/03/17	5	52.88	24	53.03	53.20	-19	63,549	-0.03%
2023/03/16	0	0.00	4	51.98	52.00	-4	63,275	-0.01%
2023/03/15	1	51.80	1	51.60	51.70	0	63,887	0.00%
2023/03/14	20	51.40	4	51.10	50.70	16	63,660	0.03%
2023/03/10	15	51.80	3	52.00	52.00	12	63,256	0.02%
2023/03/09	7	53.10	32	53.08	52.50	-25	63,730	-0.04%
2023/03/08	35	51.89	10	51.85	52.10	25	63,064	0.04%
2023/03/07	0	0.00	5	51.66	51.60	-5	63,213	-0.01%
2023/03/06	13	51.85	9	51.89	51.90	4	63,796	0.01%
2023/03/03	2	51.25	23	51.36	51.30	-21	63,470	-0.03%
2023/03/02	3	50.90	2	50.90	50.70	1	63,498	0.00%
2023/03/01	1	51.60	13	50.79	51.30	-12	63,593	-0.02%
2023/02/24	7	50.07	1	50.60	49.95	6	63,125	0.01%
2023/02/23	7	50.06	103	50.45	50.20	-96	62,749	-0.15%	大賣/
2023/02/22	8	49.50	1.5	49.57	49.55	6.5	62,829	0.01%
2023/02/21	0	0.00	1	50.50	50.60	-1	63,543	0.00%
2023/02/20	0	0.00	3	50.38	50.50	-3	65,229	0.00%
2023/02/17	0	0.00	9	50.09	50.00	-9	67,684	-0.01%
2023/02/16	0	0.00	13	50.15	50.10	-13	69,167	-0.02%
2023/02/15	10	50.20	0	0.00	49.90	10	71,420	0.01%
2023/02/14	2	50.30	5	50.42	50.40	-3	71,578	0.00%
2023/02/13	6	50.20	10	49.80	49.75	-4	72,621	-0.01%
2023/02/10	11	50.65	23	50.67	50.80	-12	72,705	-0.02%
2023/02/09	16	50.53	0	0.00	50.50	16	72,930	0.02%
2023/02/08	0	0.00	30	50.49	50.50	-30	72,529	-0.04%
2023/02/07	2	48.85	21	49.14	49.15	-19	71,599	-0.03%
2023/02/06	1	49.50	65	49.41	49.05	-64	71,350	-0.09%
2023/02/03	2	50.05	40	50.11	50.10	-38	70,869	-0.05%
2023/02/02	41.1	50.19	49	50.16	50.40	-7.9	70,674	-0.01%
2023/02/01	11	49.09	43	49.23	49.25	-32	69,674	-0.05%
2023/01/31	51	48.12	29	48.56	48.80	22	69,277	0.03%
2023/01/30	11	48.04	132.7	48.10	48.80	-121.7	68,718	-0.18%	大賣/鉅額交易
2023/01/17	71	45.63	45	45.84	45.95	26	65,912	0.04%
2023/01/16	10	45.00	20	44.95	44.90	-10	65,567	-0.02%
2023/01/13	53	45.37	4	45.34	45.40	49	65,969	0.07%
2023/01/12	0	0.00	7	45.29	45.15	-7	66,748	-0.01%
2023/01/11	4	45.24	60	45.29	45.15	-56	66,958	-0.08%
2023/01/10	3	45.00	37.4	44.54	45.00	-34.4	66,886	-0.05%
2023/01/09	22	44.20	78	44.22	44.50	-56	66,611	-0.08%
2023/01/06	1	41.85	58	42.05	42.40	-57	66,566	-0.09%
2023/01/05	1	41.20	0	0.00	41.25	1	66,827	0.00%
2023/01/04	6	41.43	10	41.25	41.05	-4	67,740	-0.01%
2023/01/03	17	40.87	9	41.12	41.40	8	68,970	0.01%
2022/12/30	20.1	40.85	20	41.30	40.70	0.1	69,173	0.00%
2022/12/29	1	40.45	10	40.56	40.75	-9	69,611	-0.01%
2022/12/28	39	40.96	0	0.00	40.80	39	70,633	0.06%
2022/12/27	6	42.18	0	0.00	41.85	6	71,055	0.01%
2022/12/26	1	41.95	0	0.00	41.90	1	71,628	0.00%
2022/12/23	39	41.86	5	41.81	41.95	34	72,605	0.05%
2022/12/22	1	42.85	43	42.90	42.85	-42	72,816	-0.06%
2022/12/21	2	42.08	0	0.00	42.00	2	73,160	0.00%
2022/12/20	49	42.29	0	0.00	41.85	49	72,984	0.07%
2022/12/19	8	43.09	0	0.00	42.95	8	72,774	0.01%
2022/12/16	16	43.28	6	43.83	44.30	10	72,147	0.01%
2022/12/15	10	44.00	2	44.10	44.25	8	71,487	0.01%
2022/12/14	3	44.15	18	44.36	44.45	-15	71,689	-0.02%
2022/12/13	1	43.95	1	43.90	43.80	0	71,500	0.00%
2022/12/12	1	43.55	12	43.51	43.50	-11	71,117	-0.02%
2022/12/09	14	43.43	19	43.56	43.50	-5	71,659	-0.01%
2022/12/08	38	42.65	2	42.50	42.50	36	71,457	0.05%
2022/12/07	27	43.92	7	43.90	43.65	20	71,083	0.03%
2022/12/06	26	44.71	0	0.00	44.50	26	70,474	0.04%
2022/12/05	57	45.50	30	45.85	45.40	27	70,948	0.04%
2022/12/02	4	45.25	0	0.00	45.50	4	71,065	0.01%
2022/12/01	9	46.45	3	45.90	45.60	6	71,111	0.01%
2022/11/30	8	44.49	0	0.00	45.80	8	70,516	0.01%
2022/11/29	21	44.43	22	44.41	44.65	-1	70,966	0.00%
2022/11/28	15	44.59	15	44.45	44.40	0	70,825	0.00%
2022/11/25	0	0.00	9	45.81	45.80	-9	70,190	-0.01%
2022/11/24	13	45.89	2	46.20	46.20	11	70,411	0.02%
2022/11/23	2	46.45	9.2	46.34	46.10	-7.2	70,364	-0.01%
2022/11/22	0	0.00	18	45.96	46.10	-18	70,899	-0.03%
2022/11/21	40	45.73	12	45.71	45.65	28	70,507	0.04%
2022/11/18	36	45.90	15	45.74	45.60	21	70,432	0.03%
2022/11/17	11	44.83	36	45.02	45.60	-25	69,792	-0.04%
2022/11/16	30	45.98	33.1	46.58	45.25	-3.1	69,233	0.00%
2022/11/15	33	46.27	59.9	46.26	46.60	-26.9	67,956	-0.04%
2022/11/14	3	44.70	37	44.62	44.90	-34	65,288	-0.05%
2022/11/11	17	44.36	155.8	44.89	44.00	-138.8	63,764	-0.22%	大賣/鉅額交易
2022/11/10	4	41.20	23	41.58	41.65	-19	61,345	-0.03%
2022/11/09	2	41.25	40	41.11	41.45	-38	61,188	-0.06%
2022/11/08	18	40.20	3	40.45	40.15	15	60,949	0.02%
2022/11/07	3	39.93	22	39.90	40.05	-19	61,076	-0.03%
2022/11/04	4	38.83	0	0.00	38.90	4	61,185	0.01%
2022/11/03	2	39.00	10	39.00	39.00	-8	61,675	-0.01%
2022/11/02	0	0.00	2	39.50	39.35	-2	62,032	0.00%
2022/11/01	0	0.00	2	39.00	39.05	-2	62,539	0.00%
2022/10/31	5	39.00	22	39.19	39.10	-17	64,566	-0.03%
2022/10/28	9	38.57	0	0.00	38.30	9	64,934	0.01%
2022/10/27	2	38.35	7	38.98	39.25	-5	64,783	-0.01%
2022/10/26	43	38.60	0	0.00	38.10	43	64,467	0.07%
2022/10/25	2.2	39.64	4	39.75	39.45	-1.9	63,463	0.00%
2022/10/24	55.1	39.80	70	40.57	39.40	-14.9	63,758	-0.02%
2022/10/21	2	39.58	3	39.45	39.05	-1	64,517	0.00%
2022/10/20	5	37.80	8	38.67	39.50	-3	64,802	0.00%
2022/10/19	5	38.65	4	38.28	38.20	1	65,570	0.00%
2022/10/18	18	38.43	0	0.00	38.25	18	66,109	0.03%
2022/10/17	1	37.45	0	0.00	37.75	1	66,884	0.00%
2022/10/14	0	0.00	24	38.33	38.70	-24	67,924	-0.04%
2022/10/13	3	36.38	72	36.51	36.40	-69	67,231	-0.10%
2022/10/12	3	35.90	4	36.28	36.70	-1	66,889	0.00%
2022/10/11	13.3	35.65	51	35.41	35.40	-37.8	67,061	-0.06%
2022/10/07	12	38.25	0	0.00	38.05	12	66,992	0.02%
2022/10/06	0	0.00	4	38.40	38.95	-4	67,981	-0.01%
2022/10/05	1.1	38.79	0	0.00	38.30	1.1	68,905	0.00%
2022/10/04	7	37.38	3	37.03	37.70	4	69,360	0.01%
2022/10/03	74	35.63	58	35.48	35.35	16	69,391	0.02%
2022/09/30	1	35.45	10	35.28	35.75	-9	70,286	-0.01%
2022/09/28	1.5	37.43	1	37.80	36.20	0.5	72,673	0.00%
2022/09/27	3	37.17	0	0.00	37.30	3	72,864	0.00%
2022/09/26	19.3	37.25	7	37.31	36.85	12.3	73,987	0.02%
2022/09/23	4	38.55	10	38.30	38.30	-6	75,116	-0.01%
2022/09/22	4	38.79	0.1	38.90	38.75	3.9	76,345	0.01%
2022/09/21	4	39.74	50	39.40	39.60	-46	76,558	-0.06%
2022/09/20	0	0.00	1	40.25	40.15	-1	76,660	0.00%
2022/09/16	4	40.04	0	40.15	39.95	4	78,625	0.01%
2022/09/15	6	40.20	1	40.70	40.40	5	81,067	0.01%
2022/09/14	2	40.00	0	0.00	40.15	2	83,675	0.00%
2022/09/13	0	0.00	3	40.63	40.75	-3	84,943	0.00%
2022/09/12	0	0.00	1	40.80	40.15	-1	86,336	0.00%
2022/09/08	4	39.21	0	0.00	39.30	4	87,719	0.00%
2022/09/06	1	39.95	3	39.93	39.95	-2	88,113	0.00%
2022/09/05	2	39.60	3	39.60	39.80	-1	88,579	0.00%
2022/09/01	3	40.43	3	40.30	40.45	0	88,335	0.00%
2022/08/31	77.4	40.66	21	40.58	41.10	56.4	88,321	0.06%
2022/08/30	28	40.80	56	40.48	40.40	-28	88,719	-0.03%
2022/08/29	28	39.58	1	40.00	39.95	27	89,126	0.03%
2022/08/26	21	41.99	20	42.05	41.30	1	89,332	0.00%
2022/08/25	1	41.45	0	0.00	41.40	1	89,453	0.00%
2022/08/24	2.1	41.23	1	40.95	40.90	1.1	89,728	0.00%
2022/08/23	20.1	40.97	3	40.97	40.80	17.1	90,635	0.02%
2022/08/22	11	41.99	1	41.85	41.85	10	90,560	0.01%
2022/08/19	4	42.78	13.9	42.99	43.00	-9.9	90,409	-0.01%
2022/08/18	24	42.28	5	42.25	42.50	19	90,486	0.02%
2022/08/17	3	42.78	2	43.00	42.85	1	90,822	0.00%
2022/08/16	17	43.12	1	43.05	43.05	16	91,227	0.02%
2022/08/15	6	43.30	16	43.31	43.50	-10	91,178	-0.01%
2022/08/12	5	42.20	6	42.21	42.35	-1	90,654	0.00%
2022/08/11	3	41.60	5	41.76	41.70	-2	90,916	0.00%
2022/08/10	3	40.28	1	40.20	40.30	2	91,136	0.00%
2022/08/09	6	41.05	15	41.17	41.05	-9	91,634	-0.01%
2022/08/08	8	41.28	1.5	41.23	41.05	6.5	92,554	0.01%
2022/08/05	4	40.75	140.3	41.49	42.15	-136.3	92,613	-0.15%	大賣/鉅額交易
2022/08/04	1	39.95	7	39.95	40.00	-6	91,184	-0.01%
2022/08/03	0	0.00	31	39.19	39.30	-31	91,270	-0.03%
2022/08/02	1.1	39.00	2	39.15	39.10	-0.9	91,943	0.00%
2022/08/01	7	40.17	2.5	40.17	40.30	4.5	91,812	0.00%
2022/07/29	2	39.98	42	39.70	40.15	-40	92,473	-0.04%
2022/07/28	19.1	39.41	18	39.11	38.80	1.1	92,385	0.00%
2022/07/27	25	38.97	7.5	38.62	39.45	17.5	90,963	0.02%
2022/07/26	129.2	38.86	75.7	38.65	38.60	53.5	90,552	0.06%	大買/
2022/07/25	10	40.47	6.5	40.67	40.50	3.5	90,980	0.00%
2022/07/22	7	42.42	4	42.60	42.45	3	93,192	0.00%
2022/07/21	4	41.96	35	41.84	42.80	-31	93,101	-0.03%
2022/07/20	2	40.80	16	40.91	40.75	-14	91,669	-0.02%
2022/07/19	10	39.85	1	40.10	39.90	9	92,241	0.01%
2022/07/18	6	39.73	18.5	40.03	40.00	-12.5	92,149	-0.01%
2022/07/15	7	38.99	1	39.00	38.95	6	91,532	0.01%
2022/07/14	0	0.00	10.2	38.40	38.80	-10.2	91,037	-0.01%
2022/07/13	2	38.40	3	38.18	38.05	-1	90,434	0.00%
2022/07/12	25.3	37.05	16	37.29	36.75	9.3	89,725	0.01%
2022/07/11	17	38.69	0	0.00	38.60	17	89,168	0.02%
2022/07/08	6.6	40.00	15.5	40.13	39.70	-8.9	88,916	-0.01%
2022/07/07	22	38.39	26	38.84	39.85	-4	88,585	0.00%
2022/07/06	27	37.92	26	37.74	37.15	1	88,243	0.00%
2022/07/05	11	38.54	7	38.62	38.90	4	89,430	0.00%
2022/07/04	1	38.00	3.3	38.16	38.15	-2.3	89,550	0.00%
2022/07/01	15	38.66	6.5	38.70	38.05	8.5	89,547	0.01%
2022/06/30	60.2	39.50	10	39.90	39.15	50.2	89,460	0.06%
2022/06/29	18.7	40.98	0	0.00	40.90	18.7	88,865	0.02%
2022/06/28	10	42.28	3	42.42	41.85	7	88,530	0.01%
2022/06/27	10	42.85	13.5	42.92	42.90	-3.5	88,711	0.00%
2022/06/24	36.5	42.19	22	41.94	41.60	14.5	87,878	0.02%
2022/06/23	56.6	42.51	8	43.23	42.00	48.6	86,915	0.06%
2022/06/22	130	45.58	6.6	45.16	44.10	123.4	84,205	0.15%	大買/鉅額交易
2022/06/21	16.5	48.31	282	48.56	49.30	-265.5	81,708	-0.32%	大賣/鉅額交易
2022/06/20	9.5	48.43	69	48.26	48.05	-59.5	80,592	-0.07%
2022/06/17	40	47.65	0	0.00	47.65	40	79,352	0.05%
2022/06/16	13.5	49.39	17.3	49.47	49.10	-3.8	77,670	0.00%
2022/06/15	1.3	49.95	1.2	50.28	49.65	0.1	77,684	0.00%
2022/06/14	20.5	49.24	14	49.15	49.60	6.5	78,463	0.01%
2022/06/13	25	50.11	11	50.02	50.00	14	78,730	0.02%
2022/06/10	18.3	51.05	3	51.50	51.20	15.3	79,342	0.02%
2022/06/09	15.6	52.10	1	52.00	51.80	14.6	79,621	0.02%
2022/06/08	31.1	52.36	41.1	52.31	52.40	-10	79,745	-0.01%
2022/06/07	13	51.49	15	51.80	51.70	-2	80,178	0.00%
2022/06/06	2.1	51.60	31.1	51.74	52.00	-29	80,800	-0.04%
2022/06/02	6	50.82	4	50.80	50.70	2	82,277	0.00%
2022/06/01	2	51.15	0.1	51.50	51.20	1.9	83,240	0.00%
2022/05/31	8	51.25	14	51.14	51.40	-6	83,107	-0.01%
2022/05/30	5	50.80	10.3	50.89	51.00	-5.3	82,373	-0.01%
2022/05/27	0	0.00	52.3	50.00	50.20	-52.3	82,395	-0.06%
2022/05/26	0.3	49.45	8.1	49.79	49.40	-7.8	83,611	-0.01%
2022/05/25	53	49.35	103.1	48.81	49.35	-50.1	84,752	-0.06%	大賣/
2022/05/24	47.3	49.50	6	49.90	49.00	41.3	85,590	0.05%
2022/05/23	3.1	50.60	6.6	50.73	50.30	-3.5	85,351	0.00%
2022/05/20	8	50.94	13.1	50.85	50.70	-5.1	86,363	-0.01%
2022/05/19	7.3	50.00	2	49.90	50.80	5.3	86,734	0.01%
2022/05/18	2.2	51.18	114.3	50.98	50.90	-112.1	86,647	-0.13%	大賣/鉅額交易
2022/05/17	57	50.19	51.3	50.23	50.10	5.7	86,184	0.01%
2022/05/16	105.3	49.95	116.2	49.68	49.45	-10.9	86,198	-0.01%	大買/大賣/
2022/05/13	13.3	48.73	32.2	48.78	48.85	-18.9	85,992	-0.02%
2022/05/12	2.2	48.28	6	48.23	47.80	-3.8	87,419	0.00%
2022/05/11	23.2	48.73	59.3	48.39	48.65	-36.1	87,657	-0.04%
2022/05/10	61	47.68	24	48.73	48.90	37	88,248	0.04%
2022/05/09	39.2	48.54	73	48.21	47.90	-33.9	88,567	-0.04%
2022/05/06	26.3	48.13	18.4	48.22	48.55	7.9	89,932	0.01%
2022/05/05	74	49.50	31.5	49.27	49.10	42.5	93,602	0.05%
2022/05/04	6.6	47.78	18.3	47.65	48.30	-11.8	98,533	-0.01%
2022/05/03	35.2	47.54	57.3	48.11	47.25	-22.1	99,622	-0.02%
2022/04/29	157.4	48.74	80.2	48.05	47.80	77.2	99,961	0.08%	大買/
2022/04/28	64	47.63	58.2	47.92	48.50	5.8	98,239	0.01%
2022/04/27	27.5	43.84	26	44.06	44.40	1.5	95,338	0.00%
2022/04/26	5.6	45.68	5	45.61	45.75	0.6	94,848	0.00%
2022/04/25	28.8	45.71	76	45.86	45.50	-47.3	95,604	-0.05%
2022/04/22	15	47.41	15	47.40	47.65	0	96,363	0.00%
2022/04/21	23.2	47.96	9	48.07	48.05	14.2	97,160	0.01%
2022/04/20	31	47.38	6	47.46	47.65	25	98,134	0.03%
2022/04/19	26	46.76	2	46.95	46.65	24	98,307	0.02%
2022/04/18	19	46.45	3	46.48	46.20	16	97,878	0.02%
2022/04/15	48	47.12	47	47.07	47.05	1	98,290	0.00%
2022/04/14	8	48.45	6	48.53	48.25	2	98,468	0.00%
2022/04/13	39	48.16	53	48.45	48.50	-14	98,752	-0.01%
2022/04/12	56.4	47.46	52	47.45	47.30	4.4	98,609	0.00%
2022/04/11	117.3	49.02	51	48.75	48.20	66.3	98,012	0.07%	大買/
2022/04/08	53	50.10	15	50.00	50.00	38	97,134	0.04%
2022/04/07	57.3	50.17	17	50.21	50.00	40.3	96,408	0.04%
2022/04/06	84	51.19	2	51.10	51.10	82	95,398	0.09%
2022/04/01	10	52.70	5	52.80	52.90	5	94,556	0.01%
2022/03/31	24	53.95	54	54.14	54.00	-30	93,922	-0.03%
2022/03/30	13	54.18	15	54.33	54.50	-2	94,372	0.00%
2022/03/29	8	53.70	6	53.68	53.70	2	94,424	0.00%
2022/03/28	82	53.31	27	53.56	53.60	55	95,144	0.06%
2022/03/25	13	53.31	20	53.40	53.30	-7	95,747	-0.01%
2022/03/24	43.2	53.01	0	0.00	53.20	43.2	96,111	0.04%
2022/03/23	10	53.80	26	53.96	53.80	-16	96,730	-0.02%
2022/03/22	33	53.39	1	53.50	53.50	32	97,970	0.03%
2022/03/21	8.1	53.24	83	53.55	53.50	-74.9	98,729	-0.08%
2022/03/18	20	52.63	6	52.80	52.80	14	99,612	0.01%
2022/03/17	10	52.52	38	52.44	52.60	-28	100,265	-0.03%
2022/03/16	26.4	50.48	9	50.63	50.80	17.4	100,993	0.02%
2022/03/15	97.3	50.76	13	50.46	50.40	84.3	104,354	0.08%
2022/03/14	6	52.05	8	52.65	52.50	-2	104,810	0.00%
2022/03/11	12	52.68	12.1	52.49	52.50	-0.1	106,404	0.00%
2022/03/10	17	53.12	11.1	53.09	52.80	5.9	107,873	0.01%
2022/03/09	23.1	51.36	11	51.70	51.80	12.1	109,326	0.01%
2022/03/08	35.2	49.99	5	50.58	49.70	30.2	112,854	0.03%
2022/03/07	65	51.88	16	52.06	51.60	49	114,389	0.04%
2022/03/04	24	53.41	5	53.50	53.40	19	117,232	0.02%
2022/03/03	9.1	54.07	16	54.06	54.20	-6.9	118,331	-0.01%
2022/03/02	9.9	53.51	3	53.70	53.60	6.9	120,587	0.01%
2022/03/01	11	53.85	47	53.96	54.10	-36	120,752	-0.03%
2022/02/25	25	52.45	14	52.50	52.10	11	120,352	0.01%
2022/02/24	24.2	52.33	30	51.95	51.80	-5.8	120,837	0.00%
2022/02/23	5	53.12	8	52.98	53.60	-3	121,597	0.00%
2022/02/22	56.5	52.94	21	52.75	52.80	35.5	126,806	0.03%
2022/02/21	12	53.68	17	53.60	53.80	-5	126,322	0.00%
2022/02/18	32.1	53.72	6	53.50	53.70	26.1	126,895	0.02%
2022/02/17	32	54.43	8	54.38	54.40	24	126,777	0.02%
2022/02/16	25	54.41	20	54.37	54.10	5	126,890	0.00%
2022/02/15	4.2	53.61	21	53.43	53.50	-16.8	127,190	-0.01%
2022/02/14	52.1	53.42	43	53.17	53.00	9.1	127,322	0.01%
2022/02/11	80	55.52	47	55.42	55.40	33	126,776	0.03%
2022/02/10	166	56.20	41	56.02	55.80	125	129,190	0.10%	大買/鉅額交易
2022/02/09	88.5	56.13	37	56.03	56.00	51.5	130,748	0.04%
2022/02/08	84	55.06	41	55.18	55.40	43	132,126	0.03%
2022/02/07	88.4	55.14	47	54.62	54.50	41.4	130,968	0.03%
2022/01/26	166.7	57.68	104	57.73	57.30	62.7	127,475	0.05%	大買/大賣/
2022/01/25	58.3	61.73	3	61.67	61.50	55.3	124,078	0.04%
2022/01/24	18.2	62.06	6	62.12	62.60	12.2	124,167	0.01%
2022/01/21	17.2	62.84	13	62.88	62.80	4.2	126,229	0.00%
2022/01/20	46	63.37	5	63.28	63.50	41	129,388	0.03%
2022/01/19	34	63.13	14	62.83	62.80	20	131,783	0.02%
2022/01/18	6	64.47	68	64.32	63.80	-62	133,513	-0.05%
2022/01/17	17.2	63.75	33	63.92	64.30	-15.9	133,934	-0.01%
2022/01/14	27	62.69	11	62.55	62.70	16	133,076	0.01%
2022/01/13	46	63.18	14	62.96	63.30	32	133,727	0.02%
2022/01/12	20.8	62.24	16	61.93	61.90	4.8	134,300	0.00%
2022/01/11	10	62.13	8	62.33	62.10	2	134,797	0.00%
2022/01/10	28.2	62.04	3	62.20	62.10	25.2	136,056	0.02%
2022/01/07	7	62.71	5	62.60	62.60	2	138,016	0.00%
2022/01/06	25.4	62.50	5	62.70	62.70	20.4	138,342	0.01%
2022/01/05	4.1	63.05	10	63.72	63.10	-5.9	140,803	0.00%
2022/01/04	27.3	63.10	8	63.08	63.00	19.3	142,125	0.01%
2022/01/03	34.2	63.78	9.1	63.94	63.40	25.1	142,150	0.02%
2021/12/30	2	65.10	7	65.09	65.00	-5	142,670	0.00%
2021/12/29	17.1	65.05	37	65.03	65.00	-19.9	144,067	-0.01%
2021/12/28	2	65.10	10	64.95	64.70	-8	146,351	-0.01%
2021/12/27	17	64.51	11	64.40	64.30	6	147,205	0.00%
2021/12/24	16	64.28	11.2	64.62	64.30	4.8	148,817	0.00%
2021/12/23	14	64.13	1	64.00	63.90	13	149,574	0.01%
2021/12/22	10	63.51	12	63.76	63.70	-2	152,017	0.00%
2021/12/21	17	63.05	19	62.93	62.90	-2	151,982	0.00%
2021/12/20	27	62.20	1	62.60	62.20	26	152,255	0.02%
2021/12/17	11	62.36	0	0.00	62.30	11	153,319	0.01%
2021/12/16	22	63.74	23	63.43	63.00	-1	153,838	0.00%
2021/12/15	42	62.74	33	62.86	62.70	9	154,296	0.01%
2021/12/14	48	61.95	21	62.20	62.40	27	155,547	0.02%
2021/12/13	125.1	63.08	5	63.40	62.80	120.1	156,171	0.08%	大買/鉅額交易
2021/12/10	23	63.25	2	63.30	63.50	21	156,163	0.01%
2021/12/09	102.2	64.77	22	65.17	64.00	80.2	156,279	0.05%	大買/
2021/12/08	10	66.88	32	67.75	66.50	-22	154,290	-0.01%
2021/12/07	17	66.57	11	66.31	66.50	6	155,413	0.00%
2021/12/06	36	67.23	3.1	67.56	67.30	32.9	157,496	0.02%
2021/12/03	30.1	67.59	62	67.94	68.30	-31.9	161,427	-0.02%
2021/12/02	33	67.72	48	67.34	66.70	-15	163,851	-0.01%
2021/12/01	35	65.43	66.2	65.64	67.00	-31.2	168,400	-0.02%
2021/11/30	24	64.68	22	64.74	63.70	2	174,492	0.00%
2021/11/29	11	62.02	8	61.88	62.40	3	176,863	0.00%
2021/11/26	25	63.24	17	63.01	62.50	8	179,329	0.00%
2021/11/25	14	62.84	8	62.81	63.00	6	179,305	0.00%
2021/11/24	13	62.83	2	62.95	63.10	11	181,593	0.01%
2021/11/23	13	63.37	1	63.20	63.20	12	182,867	0.01%
2021/11/22	13	65.62	4	64.93	64.70	9	184,922	0.00%
2021/11/19	27	65.00	104	65.07	65.10	-77	186,137	-0.04%	大賣/
2021/11/18	4	63.15	7	63.39	63.10	-3	182,947	0.00%
2021/11/17	1	64.00	11	63.44	63.60	-10	184,279	-0.01%
2021/11/16	0	0.00	11	63.57	63.00	-11	184,786	-0.01%
2021/11/15	11	63.35	11	63.22	63.40	0	186,481	0.00%
2021/11/12	4	63.13	10	63.16	62.60	-6	188,427	0.00%
2021/11/11	25	62.31	8	62.46	62.20	17	189,154	0.01%
2021/11/10	4	63.00	30	63.36	63.10	-26	189,715	-0.01%
2021/11/09	37	63.79	68	63.92	63.10	-31	191,332	-0.02%
2021/11/08	20	61.77	66	61.84	62.50	-46	190,271	-0.02%
2021/11/05	10	60.02	30	60.21	60.40	-20	190,764	-0.01%
2021/11/04	22	58.83	18	58.93	58.60	4	192,895	0.00%
2021/11/03	25	59.16	4	59.40	59.20	21	195,092	0.01%
2021/11/02	33	59.63	64	59.73	59.00	-31	199,333	-0.02%
2021/11/01	59.5	57.86	4	57.90	57.60	55.5	204,102	0.03%
2021/10/29	102	58.34	42	58.45	58.00	60	207,060	0.03%	大買/
2021/10/28	85	60.58	78	60.00	59.80	7	207,601	0.00%
2021/10/27	26.2	60.78	84	60.83	61.90	-57.9	208,713	-0.03%
2021/10/26	72	60.35	82	60.37	59.80	-10	216,764	0.00%
2021/10/25	18	57.88	22	58.86	59.40	-4	221,055	0.00%
2021/10/22	44	57.86	7	57.91	58.30	37	222,346	0.02%
2021/10/21	45	58.09	57	58.18	58.00	-12	222,596	-0.01%
2021/10/20	54	58.75	16	59.92	58.70	38	222,697	0.02%
2021/10/19	18	59.03	32	59.48	59.60	-14	223,659	-0.01%
2021/10/18	21	58.71	27	59.05	58.40	-6	225,815	0.00%
2021/10/15	19.9	59.36	36	59.14	59.10	-16.1	227,165	-0.01%
2021/10/14	24	56.82	19	57.00	56.70	5	225,464	0.00%
2021/10/13	35	57.04	26	57.14	56.40	9	225,859	0.00%
2021/10/12	98.1	59.07	10	58.70	58.50	88.1	226,298	0.04%
2021/10/08	39	61.35	5	61.56	61.10	34	226,624	0.02%
2021/10/07	21	62.22	55	61.64	62.50	-34	226,702	-0.01%
2021/10/06	18	60.41	47	60.50	59.90	-29	228,538	-0.01%
2021/10/05	14	59.95	4	60.33	61.10	10	228,826	0.00%
2021/10/04	84	61.53	0	0.00	60.80	84	227,513	0.04%
2021/10/01	62	62.88	55	63.40	62.60	7	226,925	0.00%
2021/09/30	100	63.23	41	64.10	64.00	59	226,314	0.03%
2021/09/29	67	63.31	9	63.11	63.00	58	226,711	0.03%
2021/09/28	30	65.46	2	65.70	65.30	28	227,442	0.01%
2021/09/27	10	66.43	13	66.30	66.30	-3	227,193	0.00%
2021/09/24	25	66.26	53	66.75	67.00	-28	227,197	-0.01%
2021/09/23	37.1	65.59	39	65.72	65.20	-1.9	226,613	0.00%
2021/09/22	68.3	63.91	9	64.42	64.60	59.3	226,395	0.03%
2021/09/17	12	65.80	7	66.17	65.60	5	224,836	0.00%
2021/09/16	12	67.15	8	66.65	66.20	4	224,081	0.00%
2021/09/15	12	65.82	4	65.93	65.60	8	224,225	0.00%
2021/09/14	14	66.44	17	66.36	66.00	-3	225,039	0.00%
2021/09/13	20	67.56	13	67.52	66.80	7	223,865	0.00%
2021/09/10	26	68.44	62	68.14	68.20	-36	223,169	-0.02%
2021/09/09	79	67.08	93	67.38	67.50	-14	221,764	-0.01%
2021/09/08	91	65.98	35	66.04	65.80	56	218,820	0.03%
2021/09/07	37	68.51	87	68.83	68.20	-50	215,053	-0.02%
2021/09/06	177	70.16	99.1	70.80	69.90	77.9	212,662	0.04%	大買/
2021/09/03	89	67.88	209.2	68.30	70.00	-120.2	204,593	-0.06%	大賣/鉅額交易
2021/09/02	53	65.53	130	65.30	64.00	-77	195,999	-0.04%	大賣/
2021/09/01	60	64.08	56	63.89	64.10	4	192,509	0.00%
2021/08/31	4	62.30	24	62.67	63.10	-20	189,981	-0.01%
2021/08/30	7	62.44	25.3	62.51	62.80	-18.3	190,031	-0.01%
2021/08/27	12	61.03	35.2	61.12	61.70	-23.2	190,944	-0.01%
2021/08/26	17.1	61.42	52	61.58	61.20	-34.9	194,441	-0.02%
2021/08/25	8	59.94	48	60.06	60.00	-40	192,041	-0.02%
2021/08/24	9.1	59.18	11	59.53	58.40	-1.9	190,862	0.00%
2021/08/23	8	57.46	33.4	58.34	58.60	-25.4	191,231	-0.01%
2021/08/20	10	55.40	55	55.71	55.70	-45	192,128	-0.02%
2021/08/19	18.4	56.17	4	56.20	55.50	14.4	192,546	0.01%
2021/08/18	84.1	57.02	58	55.96	58.10	26.1	193,631	0.01%
2021/08/17	61.2	57.53	2	56.85	56.10	59.2	196,851	0.03%
2021/08/16	7.1	57.39	2	57.40	57.10	5.1	196,980	0.00%
2021/08/13	56.5	58.30	74	59.36	57.60	-17.6	197,048	-0.01%
2021/08/12	20	60.86	5	60.62	60.10	15	196,154	0.01%
2021/08/11	100	59.95	21	59.85	59.90	79	196,919	0.04%
2021/08/10	42	60.05	96	60.46	59.80	-54	197,634	-0.03%
2021/08/09	19	61.92	10	61.99	61.90	9	196,248	0.00%
2021/08/06	80	62.82	22	62.81	62.10	58	196,697	0.03%
2021/08/05	90	63.24	82.2	62.59	63.40	7.9	196,315	0.00%
2021/08/04	17	59.93	132	60.10	60.50	-115	194,189	-0.06%	大賣/鉅額交易
2021/08/03	18	58.21	18.9	58.69	59.40	-0.9	193,725	0.00%
2021/08/02	66	58.06	53	58.00	57.50	13	191,338	0.01%
2021/07/30	114	58.67	260	57.87	57.80	-146	188,495	-0.08%	大買/大賣/鉅額交易
2021/07/29	75	53.95	154	54.31	54.60	-79	179,878	-0.04%	大賣/
2021/07/28	38	51.26	55	51.00	51.80	-17	176,069	-0.01%
2021/07/27	88	53.44	62	53.51	53.10	26	178,514	0.01%
2021/07/26	62	53.74	44	53.96	53.70	18	181,917	0.01%
2021/07/23	17	53.09	84	53.18	52.70	-67	187,218	-0.04%
2021/07/22	12	52.14	68	52.19	52.00	-56	188,632	-0.03%
2021/07/21	137	52.15	32	50.95	50.80	105	190,095	0.06%	大買/鉅額交易
2021/07/20	11	52.30	1	52.30	52.40	10	195,256	0.01%
2021/07/19	16	52.71	0	0.00	52.60	16	200,696	0.01%
2021/07/16	90	53.59	19	53.67	53.70	71	203,949	0.03%
2021/07/15	29	54.77	72	55.10	55.10	-43	201,826	-0.02%
2021/07/14	9	54.46	19	54.43	54.00	-10	200,744	0.00%
2021/07/13	24	54.53	70	54.69	53.90	-46	201,185	-0.02%
2021/07/12	16	53.33	138	53.76	53.20	-122	201,242	-0.06%	大賣/鉅額交易
2021/07/09	109	52.10	13	52.36	52.20	96	201,357	0.05%	大買/
2021/07/08	5	53.60	10	53.34	53.10	-5	205,296	0.00%
2021/07/07	7	53.49	21	53.68	53.60	-14	210,791	-0.01%
2021/07/06	121	53.93	22	53.87	53.40	99	211,289	0.05%	大買/
2021/07/05	65	53.64	62	53.75	54.40	3	212,427	0.00%
2021/07/02	13	52.49	6	52.73	52.60	7	213,850	0.00%
2021/07/01	50.1	52.35	55	53.02	52.10	-4.9	214,474	0.00%
2021/06/30	23	53.25	9	53.33	53.10	14	214,764	0.01%
2021/06/29	39	53.20	56	53.18	53.00	-17	214,644	-0.01%
2021/06/28	8.1	52.67	43	52.74	52.60	-34.9	215,960	-0.02%
2021/06/25	73	53.28	29	53.71	52.90	44	217,559	0.02%
2021/06/24	1	53.20	46.5	53.29	53.00	-45.5	218,122	-0.02%
2021/06/23	3	52.90	37	52.58	53.00	-34	219,329	-0.02%
2021/06/22	17	50.91	12	51.10	51.00	5	219,453	0.00%
2021/06/21	20	51.21	60	51.68	51.20	-40	219,966	-0.02%
2021/06/18	11	53.05	9	53.33	52.20	2	220,846	0.00%
2021/06/17	6	52.42	6	53.22	53.30	0	221,630	0.00%
2021/06/16	16	53.02	24	53.08	52.40	-8	222,989	0.00%
2021/06/15	63	53.51	31	53.60	53.70	32	223,236	0.01%
2021/06/11	2	51.80	10	52.26	51.80	-8	222,026	0.00%
2021/06/10	8	51.13	31	51.07	51.50	-23	222,244	-0.01%
2021/06/09	60	51.02	4	50.70	50.70	56	221,925	0.03%
2021/06/08	13	52.62	4	52.83	52.20	9	221,461	0.00%
2021/06/07	26	52.31	7	52.40	52.30	19	223,670	0.01%
2021/06/04	35.1	53.28	3	53.20	53.00	32.1	223,801	0.01%
2021/06/03	49	53.49	115	53.95	55.00	-66	223,877	-0.03%	大賣/
2021/06/02	5	52.30	7	52.26	52.00	-2	221,041	0.00%
2021/06/01	37	52.52	34	53.10	52.20	3	224,901	0.00%
2021/05/31	2	52.50	28	52.49	53.00	-26	228,735	-0.01%
2021/05/28	16	52.55	42	52.39	52.40	-26	230,090	-0.01%
2021/05/27	35	50.71	8	50.69	50.60	27	229,204	0.01%
2021/05/26	39	52.33	29.2	52.82	51.30	9.8	229,354	0.00%
2021/05/25	20	51.22	120	51.31	51.90	-100	227,199	-0.04%	大賣/
2021/05/24	78	47.74	30	48.35	48.70	48	223,725	0.02%
2021/05/21	17.3	47.26	27	47.85	46.95	-9.8	224,496	0.00%
2021/05/20	32	46.65	6	47.33	46.50	26	225,101	0.01%
2021/05/19	52	48.46	9	48.54	48.30	43	225,450	0.02%
2021/05/18	8	47.57	18	47.59	48.30	-10	226,715	0.00%
2021/05/17	17	44.31	42	44.20	43.95	-25	227,959	-0.01%
2021/05/14	36	48.62	36	48.36	46.80	0	226,508	0.00%
2021/05/13	150	45.66	264.4	46.64	47.55	-114.4	224,177	-0.05%	大買/大賣/鉅額交易
2021/05/12	63	46.58	59	47.19	46.35	4	221,624	0.00%
2021/05/11	235	49.89	13	48.73	49.00	222	219,733	0.10%	大買/鉅額交易
2021/05/10	18.2	52.93	75	53.72	52.50	-56.8	219,044	-0.03%
2021/05/07	96	53.06	29	53.65	54.00	67	221,613	0.03%
2021/05/06	24	52.23	24	51.89	51.30	0	226,306	0.00%
2021/05/05	48.2	53.30	18	53.04	51.80	30.2	227,233	0.01%
2021/05/04	83	52.62	54.6	52.88	54.60	28.4	229,142	0.01%
2021/05/03	56.1	54.07	124	54.12	53.00	-67.9	228,674	-0.03%	大賣/
2021/04/29	121.2	57.37	50	57.39	56.70	71.2	230,317	0.03%	大買/
2021/04/28	36	59.90	23	59.53	60.00	13	228,526	0.01%
2021/04/27	140.4	61.22	59	60.77	60.50	81.4	232,303	0.04%	大買/
2021/04/26	90	60.80	156.3	61.00	61.80	-66.3	236,109	-0.03%	大賣/
2021/04/23	49	56.64	149.1	56.78	57.00	-100.1	230,773	-0.04%	大賣/
2021/04/22	25	54.81	92	55.26	54.80	-67	228,997	-0.03%
2021/04/21	96	53.56	4.1	53.40	53.40	91.9	226,692	0.04%
2021/04/20	40	53.99	3	54.03	54.10	37	228,949	0.02%
2021/04/19	11	54.45	76	54.79	54.60	-65	235,189	-0.03%
2021/04/16	13	54.49	33	54.66	54.00	-20	240,137	-0.01%
2021/04/15	3.1	52.84	121	52.16	53.10	-117.9	241,357	-0.05%	大賣/鉅額交易
2021/04/14	53	52.95	6	52.40	52.70	47	241,522	0.02%
2021/04/13	38	55.42	124.5	55.12	54.40	-86.5	240,762	-0.04%	大賣/
2021/04/12	53	53.89	17	53.84	53.60	36	237,050	0.02%
2021/04/09	68	53.99	186.6	54.55	53.00	-118.6	241,518	-0.05%	大賣/鉅額交易
2021/04/08	89	53.53	86	54.00	54.00	3	243,006	0.00%
2021/04/07	40	50.98	40	51.12	51.50	0	239,782	0.00%
2021/04/06	4	50.95	31	51.14	50.70	-27	242,246	-0.01%
2021/04/01	7	51.04	23	50.95	50.50	-16	244,090	-0.01%
2021/03/31	58.2	50.86	66	50.43	50.20	-7.8	244,287	0.00%
2021/03/30	69	49.65	77	49.65	50.60	-8	242,849	0.00%
2021/03/29	82	50.26	196.9	50.24	49.35	-114.9	242,308	-0.05%	大賣/鉅額交易
2021/03/26	84	49.76	192	49.89	49.75	-108	243,398	-0.04%	大賣/鉅額交易
2021/03/25	66	48.39	23	48.22	48.65	43	243,884	0.02%
2021/03/24	131	47.33	25	47.47	47.15	106	245,038	0.04%	大買/鉅額交易
2021/03/23	79.5	48.68	42	49.12	48.50	37.5	246,230	0.02%
2021/03/22	57	47.38	14	47.63	48.20	43	247,475	0.02%
2021/03/19	35.1	46.18	42	46.01	46.05	-6.9	249,146	0.00%
2021/03/18	94	47.75	70	48.07	47.05	24	249,945	0.01%
2021/03/17	19	48.12	25	47.90	48.00	-6	253,779	0.00%
2021/03/16	46.1	48.34	16	48.12	48.30	30.1	259,559	0.01%
2021/03/15	52	48.84	38	48.23	48.15	14	263,046	0.01%
2021/03/12	20	49.47	20	49.59	49.10	0	267,717	0.00%
2021/03/11	42	48.56	23	48.33	48.65	19	273,563	0.01%
2021/03/10	28.1	46.92	7	46.89	46.55	21.1	277,768	0.01%
2021/03/09	34	45.67	32	45.68	46.35	2	281,584	0.00%
2021/03/08	54.1	47.17	36	47.28	46.10	18.1	279,964	0.01%
2021/03/05	100	47.23	31	47.11	47.05	69	279,670	0.02%
2021/03/04	201.3	50.06	13	49.40	49.05	188.3	280,814	0.07%	大買/鉅額交易
2021/03/03	99	51.51	63	51.57	51.90	36	277,600	0.01%
2021/03/02	76	54.49	27	54.28	52.70	49	277,265	0.02%
2021/02/26	53	54.63	5	54.58	54.20	48	278,990	0.02%
2021/02/25	23	55.97	13	55.83	55.70	10	285,862	0.00%
2021/02/24	44	55.56	21	55.36	54.70	23	287,486	0.01%
2021/02/23	43	55.37	6	55.70	55.80	37	288,251	0.01%
2021/02/22	47	57.13	45	57.57	56.80	2	286,113	0.00%
2021/02/19	30	57.64	13	57.88	57.20	17	284,431	0.01%
2021/02/18	84.6	58.53	35	57.73	58.20	49.6	283,948	0.02%
2021/02/17	28	57.13	88	57.43	57.60	-60	282,216	-0.02%
2021/02/05	48	52.47	75	52.66	52.90	-27	277,808	-0.01%
2021/02/04	13.1	51.84	28	51.62	51.90	-14.9	277,255	-0.01%
2021/02/03	32	52.00	14	52.21	52.00	18	277,173	0.01%
2021/02/02	38	52.15	51	52.63	52.60	-13	277,054	0.00%
2021/02/01	51	50.28	36	50.70	50.80	15	276,313	0.01%
2021/01/29	130	51.55	89	51.11	50.00	41	274,763	0.01%	大買/
2021/01/28	92	51.90	38	51.70	51.20	54	273,768	0.02%
2021/01/27	24.1	54.85	7	55.36	54.80	17.1	271,490	0.01%
2021/01/26	43	55.47	40	55.69	54.80	3	270,399	0.00%
2021/01/25	58.5	57.49	12	57.23	57.20	46.5	269,975	0.02%
2021/01/22	49	55.43	83	56.04	56.50	-34	272,749	-0.01%
2021/01/21	34	53.51	36	53.77	54.00	-2	270,443	0.00%
2021/01/20	112	53.38	99	53.02	52.10	13	267,640	0.00%	大買/
2021/01/19	44	52.46	156	52.15	53.00	-112	262,034	-0.04%	大賣/鉅額交易
2021/01/18	22	48.58	30	48.03	49.65	-8	255,978	0.00%
2021/01/15	14	50.04	16	50.82	48.75	-2	259,578	0.00%
2021/01/14	28.6	50.05	34.5	49.83	49.90	-5.9	261,157	0.00%
2021/01/13	15	50.01	39	49.97	50.00	-24	263,699	-0.01%
2021/01/12	70	50.48	27	49.74	48.45	43	261,069	0.02%
2021/01/11	47	49.24	61	49.00	50.00	-14	255,158	-0.01%
2021/01/08	21	47.11	101	47.93	47.85	-80	251,534	-0.03%	大賣/
2021/01/07	3	46.90	43	46.85	46.20	-40	249,709	-0.02%
2021/01/06	52	47.26	144	47.51	46.95	-92	251,363	-0.04%	大賣/
2021/01/05	32	44.90	25	45.38	46.35	7	249,911	0.00%
2021/01/04	153	45.03	81	45.17	45.55	72	252,392	0.03%	大買/
2020/12/31	83.5	46.86	66	47.07	47.15	17.5	256,407	0.01%
2020/12/30	57	47.49	95	47.78	48.30	-38	256,667	-0.01%
2020/12/29	483	48.14	489	47.94	47.40	-6	257,885	0.00%	大買/大賣/
2020/12/28	277	47.80	282.5	47.92	48.60	-5.5	258,927	0.00%	大買/大賣/
2020/12/25	15	47.10	16	46.88	46.75	-1	262,346	0.00%
2020/12/24	15	46.70	40	46.79	46.55	-25	269,780	-0.01%
2020/12/23	9.5	46.51	17.1	46.37	46.10	-7.6	274,926	0.00%
2020/12/22	90	46.72	25	46.65	45.70	65	276,172	0.02%
2020/12/21	51	47.03	46	46.62	47.45	5	277,199	0.00%
2020/12/18	32	46.48	25	46.79	45.85	7	276,257	0.00%
2020/12/17	40	45.60	35	45.73	46.05	5	274,462	0.00%
2020/12/16	454	45.00	439	44.97	44.90	15	273,317	0.01%	大買/大賣/
2020/12/15	151	44.91	102.6	45.04	44.00	48.4	271,430	0.02%	大買/大賣/
2020/12/14	244	45.98	395	45.60	46.15	-151	269,128	-0.06%	大買/大賣/鉅額交易
2020/12/11	390	46.43	392	46.20	46.10	-2	270,358	0.00%	大買/大賣/
2020/12/10	1,020	47.96	859	47.93	47.30	161	270,192	0.06%	大買/大賣/鉅額交易
2020/12/09	760	49.54	729	49.72	49.90	31	264,897	0.01%	大買/大賣/
2020/12/08	554	49.30	551	49.33	50.90	3	260,861	0.00%	大買/大賣/
2020/12/07	443	50.05	310	49.06	50.00	133	256,889	0.05%	大買/大賣/鉅額交易
2020/12/04	1,416	45.85	1,576.1	46.10	47.60	-160.1	251,449	-0.06%	大買/大賣/鉅額交易
2020/12/03	609	43.75	570	43.53	43.30	39	248,519	0.02%	大買/大賣/
2020/12/02	132	41.53	10	41.51	41.45	122	243,137	0.05%	大買/鉅額交易
2020/12/01	62	41.40	54	41.31	41.55	8	241,576	0.00%
2020/11/30	70	40.91	73	41.26	40.50	-3	239,844	0.00%
2020/11/27	19	39.32	26	39.48	39.15	-7	233,880	0.00%
2020/11/26	36	38.10	162	39.31	39.50	-126	231,988	-0.05%	大賣/鉅額交易
2020/11/25	50.2	38.63	25	38.50	38.45	25.2	229,735	0.01%
2020/11/24	266	38.59	43	38.56	38.15	223	226,439	0.10%	大買/鉅額交易
2020/11/23	1	35.10	72.2	36.12	36.35	-71.2	218,043	-0.03%
2020/11/20	0	0.00	19	32.97	33.05	-19	215,778	-0.01%
2020/11/19	2	32.00	3	32.17	32.10	-1	213,792	0.00%
2020/11/18	7	32.26	16	32.30	32.35	-9	214,498	0.00%
2020/11/17	3	32.52	5	32.42	32.15	-2	215,791	0.00%
2020/11/16	10	32.14	23	32.06	32.20	-13	216,462	-0.01%
2020/11/13	2	31.05	4	31.29	31.30	-2	215,302	0.00%
2020/11/12	2	31.10	36	31.46	31.10	-34	216,126	-0.02%
2020/11/11	16	31.12	8	31.18	31.00	8	216,593	0.00%
2020/11/10	64	31.54	39	31.47	31.00	25	217,094	0.01%
2020/11/09	46	31.64	51	31.58	31.80	-5	216,899	0.00%
2020/11/06	18	30.48	5	30.34	30.50	13	217,077	0.01%
2020/11/05	26	30.47	21	30.59	30.55	5	217,005	0.00%
2020/11/04	15	30.66	189	31.09	31.65	-174	216,595	-0.08%	大賣/鉅額交易
2020/11/03	91	30.10	9	29.94	29.80	82	216,920	0.04%
2020/11/02	18	30.04	23	30.15	29.65	-5	220,328	0.00%
2020/10/30	237	31.53	15	30.99	30.70	222	219,943	0.10%	大買/鉅額交易
2020/10/29	14	32.85	12	32.77	32.95	2	217,143	0.00%
2020/10/28	9.6	32.97	22	32.87	32.65	-12.4	218,541	-0.01%
2020/10/27	12	32.86	54	32.96	33.50	-42	217,825	-0.02%
2020/10/26	19	33.10	13	33.08	33.00	6	218,924	0.00%
2020/10/23	68	33.02	35	32.97	32.75	33	220,941	0.01%
2020/10/22	21	32.13	73	32.34	33.00	-52	224,162	-0.02%
2020/10/21	146	31.75	125	32.09	31.35	21	225,211	0.01%	大買/大賣/
2020/10/20	54	31.10	61	31.00	31.20	-7	228,458	0.00%
2020/10/19	23	31.21	16	31.20	31.00	7	233,401	0.00%
2020/10/16	53	30.79	23	31.12	30.65	30	233,062	0.01%
2020/10/15	65	31.72	28	31.90	31.55	37	232,801	0.02%
2020/10/14	99	31.88	66	32.07	32.20	33	230,771	0.01%
2020/10/13	40	31.45	31	31.35	31.55	9	227,533	0.00%
2020/10/12	69	32.07	30	32.10	32.05	39	226,270	0.02%
2020/10/08	272	31.34	263	31.18	32.20	9	221,966	0.00%	大買/大賣/
2020/10/07	15	29.09	206	28.98	29.50	-191	212,706	-0.09%	大賣/鉅額交易
2020/10/06	286	28.73	189	28.64	28.35	97	209,187	0.05%	大買/大賣/
2020/10/05	87	28.63	86	28.93	28.70	1	206,113	0.00%
2020/09/30	214	28.53	181	27.92	28.55	33	201,557	0.02%	大買/大賣/
2020/09/29	154	28.26	157	28.12	27.50	-3	195,034	0.00%	大買/大賣/
2020/09/28	33	27.21	355	27.13	27.50	-322	187,327	-0.17%	大賣/鉅額交易
2020/09/25	287	25.01	79	25.22	25.00	208	181,466	0.11%	大買/鉅額交易
2020/09/24	121	25.95	117.3	25.85	25.95	3.7	178,829	0.00%	大買/大賣/
2020/09/23	131	25.69	135	25.84	26.00	-4	174,971	0.00%	大買/大賣/
2020/09/22	85	25.10	98	24.87	25.10	-13	172,416	-0.01%
2020/09/21	125	25.40	87	25.76	25.15	38	171,116	0.02%	大買/
2020/09/18	114	25.98	86	26.18	25.80	28	169,782	0.02%	大買/
2020/09/17	297	25.62	297	25.65	25.75	0	168,475	0.00%	大買/大賣/
2020/09/16	216	26.18	184	26.05	25.70	32	167,137	0.02%	大買/大賣/
2020/09/15	145	25.25	342	24.83	25.30	-197	162,702	-0.12%	大買/大賣/鉅額交易
2020/09/14	159	23.77	250	23.85	23.90	-91	157,334	-0.06%	大買/大賣/
2020/09/11	91	23.08	78	23.26	23.00	13	155,903	0.01%
2020/09/10	225	23.71	201	23.89	23.35	24	155,781	0.02%	大買/大賣/
2020/09/09	216	23.45	363	22.90	23.70	-147	154,437	-0.10%	大買/大賣/鉅額交易
2020/09/08	355	23.19	118	23.69	22.70	237	152,349	0.16%	大買/大賣/鉅額交易
2020/09/07	0	0.00	154	23.53	23.55	-154	148,508	-0.10%	大賣/鉅額交易
2020/09/04	80	21.45	153	21.01	21.45	-73	148,430	-0.05%	大賣/
2020/09/03	91	21.79	60	21.92	21.55	31	148,785	0.02%
2020/09/02	118	21.64	60	21.80	21.70	58	148,690	0.04%	大買/
2020/09/01	136	21.90	192	21.42	21.90	-56	149,794	-0.04%	大買/大賣/
2020/08/31	115	21.43	101	21.95	21.20	14	149,325	0.01%	大買/大賣/
2020/08/28	256	21.80	136	21.76	21.90	120	148,811	0.08%	大買/大賣/鉅額交易
2020/08/27	100	21.98	51	22.59	21.95	49	148,737	0.03%
2020/08/26	53	22.13	217	22.02	22.35	-164	148,110	-0.11%	大賣/鉅額交易
2020/08/25	7	22.28	16	22.19	22.15	-9	147,630	-0.01%
2020/08/24	64	22.36	63	22.54	22.60	1	146,745	0.00%
2020/08/21	92	21.86	60	21.99	21.80	32	145,490	0.02%
2020/08/20	103	21.86	130	22.53	21.80	-27	143,239	-0.02%	大買/大賣/
2020/08/19	131.3	23.67	32	23.90	23.40	99.3	140,267	0.07%	大買/
2020/08/18	72	24.41	117	24.11	24.10	-45	138,686	-0.03%	大賣/
2020/08/17	27	24.23	67	23.94	24.15	-40	136,921	-0.03%
2020/08/14	268	23.29	57	23.45	23.55	211	135,262	0.16%	大買/鉅額交易
2020/08/13	109	23.98	45	24.60	23.75	64	134,243	0.05%	大買/
2020/08/12	63	24.00	139	24.04	23.95	-76	132,600	-0.06%	大賣/
2020/08/11	71	25.41	53	25.67	25.00	18	129,839	0.01%
2020/08/10	39	25.74	64.9	25.71	25.30	-25.9	127,961	-0.02%
2020/08/07	178	25.94	28	26.28	25.60	150	125,363	0.12%	大買/鉅額交易
2020/08/06	89	26.13	80.5	26.09	26.60	8.5	120,302	0.01%
2020/08/05	44	24.96	146	25.25	24.90	-102	114,875	-0.09%	大賣/鉅額交易
2020/08/04	250	25.01	139	24.73	24.55	111	111,014	0.10%	大買/大賣/鉅額交易
2020/08/03	57	23.65	291	23.77	23.80	-234	106,398	-0.22%	大賣/鉅額交易
2020/07/31	2	22.13	21	22.27	22.35	-19	101,253	-0.02%
2020/07/30	53	22.16	34	22.27	22.20	19	99,549	0.02%
2020/07/29	88	21.75	52.3	22.37	22.40	35.7	95,968	0.04%
2020/07/28	147	22.99	65	22.16	22.25	82	91,652	0.09%	大買/
2020/07/27	37.5	20.97	112	21.26	21.70	-74.5	82,739	-0.09%	大賣/
2020/07/24	180	20.00	10	19.95	19.75	170	76,213	0.22%	大買/鉅額交易
2020/07/23	18	19.18	28	19.09	19.25	-10	70,753	-0.01%
2020/07/22	3	17.25	15	17.41	17.50	-12	66,088	-0.02%
2020/07/21	100	16.90	122	17.04	17.15	-22	65,883	-0.03%	大賣/
2020/07/20	1	16.55	3.1	16.50	16.55	-2.1	65,012	0.00%
2020/07/17	1	16.35	4	16.38	16.40	-3	64,095	0.00%
2020/07/16	2	16.60	17	16.53	16.60	-15	64,152	-0.02%
2020/07/15	12	16.27	0	0.00	16.00	12	62,618	0.02%
2020/07/14	15	16.82	54	16.81	16.80	-39	62,775	-0.06%
2020/07/13	1	16.95	4	16.94	17.05	-3	62,180	0.00%
2020/07/07	0	0.00	1	16.80	16.60	-1	62,881	0.00%
2020/07/06	0	0.00	1	16.60	16.65	-1	62,207	0.00%
2020/07/03	0	0.00	2	16.50	16.45	-2	62,278	0.00%
2020/07/01	1	16.10	0	0.00	16.10	1	62,902	0.00%
2020/06/24	4	15.81	5	15.90	15.75	-1	63,503	0.00%
2020/06/22	2	15.65	0.2	15.60	15.70	1.8	63,808	0.00%
2020/06/18	50	15.35	0	0.00	15.35	50	66,975	0.07%
2020/06/17	2	15.25	0	0.00	15.30	2	67,019	0.00%
2020/06/16	5	15.55	0	0.00	15.50	5	68,462	0.01%
2020/06/12	5	15.75	0	0.00	15.70	5	70,087	0.01%
2020/06/11	5	16.15	0	0.00	16.05	5	70,867	0.01%
2020/06/10	1	16.55	0	0.00	16.60	1	70,671	0.00%
2020/06/09	2	16.88	5	16.96	16.85	-3	72,624	0.00%
2020/06/08	7	17.13	1	17.05	17.05	6	73,559	0.01%
2020/06/05	1	16.25	1	16.50	16.50	0	72,417	0.00%
2020/06/04	2	16.20	12	16.42	16.30	-10	72,981	-0.01%
2020/06/03	0	0.00	6	16.00	16.20	-6	72,786	-0.01%
2020/06/02	1	15.75	14	15.80	15.85	-13	72,864	-0.02%
2020/06/01	0	0.00	23	15.60	15.65	-23	73,068	-0.03%
2020/05/27	1	15.25	0	0.00	15.10	1	75,122	0.00%
2020/05/21	0	0.00	2	15.15	15.30	-2	76,919	0.00%
2020/05/20	3	14.95	0	0.00	14.85	3	76,698	0.00%
2020/05/19	3	15.13	2	14.95	14.95	1	76,400	0.00%
2020/05/18	12	15.16	0	0.00	15.10	12	75,995	0.02%
2020/05/15	0	0.00	1	15.35	15.40	-1	76,035	0.00%
2020/05/14	11	15.35	2	15.43	15.35	9	76,167	0.01%
2020/05/12	1	15.55	0	0.00	15.45	1	76,944	0.00%
2020/05/11	0	0.00	40	15.66	15.60	-40	77,596	-0.05%
2020/05/08	8	15.60	0	0.00	15.65	8	78,108	0.01%
2020/05/07	2	15.75	24	15.62	15.60	-22	78,182	-0.03%
2020/05/06	0	0.00	4	15.35	15.30	-4	78,550	-0.01%
2020/05/05	10	15.40	0	0.00	15.25	10	80,599	0.01%
2020/05/04	2	15.25	0	0.00	15.35	2	81,314	0.00%
2020/04/30	0	0.00	6	15.55	15.55	-6	81,695	-0.01%
2020/04/29	12	15.35	4	15.40	15.30	8	81,874	0.01%
2020/04/28	169	15.00	122	15.10	15.00	47	81,403	0.06%	大買/大賣/
2020/04/27	4	16.05	4	16.11	16.15	0	80,048	0.00%
2020/04/24	1	15.90	13.6	16.00	15.90	-12.6	78,543	-0.02%
2020/04/23	2	15.75	10	15.73	15.80	-8	77,286	-0.01%
2020/04/22	0	0.00	3	15.20	15.20	-3	75,120	0.00%
2020/04/21	5	15.15	0	0.00	14.80	5	74,865	0.01%
2020/04/17	0	0.00	2	15.38	15.05	-2	74,265	0.00%
2020/04/16	3	14.95	0	0.00	14.90	3	73,090	0.00%
2020/04/15	7	14.95	0	0.00	15.10	7	72,930	0.01%
2020/04/14	10	14.90	0	0.00	15.15	10	72,657	0.01%
2020/04/13	2	14.83	1	14.70	14.80	1	72,138	0.00%
2020/04/10	0	0.00	2	14.25	14.30	-2	71,312	0.00%
2020/04/07	2	13.95	1	14.00	14.15	1	71,126	0.00%
2020/04/06	1	13.95	1	13.90	14.10	0	70,800	0.00%
2020/04/01	0	0.00	1	13.80	13.80	-1	70,071	0.00%
2020/03/31	1	13.80	0	0.00	13.65	1	69,758	0.00%
2020/03/25	2	14.23	0	0.00	14.10	2	67,616	0.00%
2020/03/24	0	0.00	2	13.95	13.85	-2	65,443	0.00%
2020/03/23	0	0.00	20	13.65	13.75	-20	64,995	-0.03%
2020/03/20	6	13.98	0	0.00	13.85	6	65,609	0.01%
2020/03/17	0	0.00	1	13.85	13.75	-1	63,999	0.00%
2020/03/16	1	13.95	0	0.00	13.90	1	62,787	0.00%
2020/03/12	0	0.00	5	14.46	14.35	-5	59,958	-0.01%
2020/03/11	1	15.00	0	0.00	14.80	1	59,482	0.00%
2020/03/10	0	0.00	3	15.10	14.95	-3	62,360	0.00%
2020/03/09	0	0.00	1	15.10	15.05	-1	64,150	0.00%
2020/03/03	7	15.54	3	15.70	15.50	4	62,472	0.01%
2020/03/02	0	0.00	70	15.40	15.25	-70	61,686	-0.11%
2020/02/27	75	15.37	5	15.25	15.30	70	62,945	0.11%
2020/02/26	0	0.00	1	15.75	15.60	-1	64,398	0.00%
2020/02/24	10	15.90	0	0.00	15.80	10	64,165	0.02%
2020/02/17	2	16.55	0	0.00	16.40	2	65,096	0.00%
2020/02/10	0	0.00	1	16.50	16.40	-1	62,858	0.00%
2020/02/07	10	16.35	0	0.00	16.35	10	62,989	0.02%
2020/02/06	0	0.00	15	16.25	16.25	-15	62,509	-0.02%
2020/02/04	3	15.00	3	15.25	15.20	0	61,733	0.00%
2020/01/30	0	0.00	30	15.20	15.10	-30	61,854	-0.05%
2020/01/16	10	16.00	0	0.00	16.15	10	61,668	0.02%
2020/01/14	0	0.00	16	16.40	16.25	-16	61,416	-0.03%
2020/01/06	0	0.00	1	16.05	16.05	-1	60,234	0.00%
2020/01/03	0	0.00	10	16.55	16.30	-10	60,126	-0.02%
2020/01/02	0	0.00	1	16.45	16.55	-1	59,670	0.00%
2019/12/30	10	16.50	0	0.00	16.55	10	59,074	0.02%
2019/12/26	100	16.40	0	0.00	16.55	100	58,263	0.17%
2019/12/20	0	0.00	2	16.60	16.70	-2	58,687	0.00%
2019/12/19	0	0.00	3	16.57	16.70	-3	58,450	-0.01%
2019/12/18	120	16.74	0	0.00	16.80	120	57,912	0.21%	大買/鉅額交易
2019/12/17	52	16.85	0	0.00	17.00	52	57,380	0.09%
2019/12/12	10	16.50	10	16.60	16.60	0	54,342	0.00%
2019/12/11	0.5	16.20	0	0.00	16.25	0.5	52,102	0.00%
2019/12/09	0	0.00	5	16.35	16.25	-5	50,851	-0.01%
2019/12/06	15.5	16.18	0	0.00	16.20	15.5	50,068	0.03%
2019/12/05	6	16.33	76	16.09	16.55	-70	48,465	-0.14%
2019/12/04	1	15.85	0	0.00	15.85	1	44,929	0.00%
2019/12/03	1	15.30	0	0.00	15.35	1	42,212	0.00%
2019/11/29	10	14.85	60	14.95	14.95	-50	41,177	-0.12%
2019/11/27	4	15.20	5	15.20	15.20	-1	40,534	0.00%
2019/11/26	61	15.20	1	15.25	15.20	60	40,022	0.15%
2019/11/25	10	15.14	156	15.05	15.00	-146	37,584	-0.39%	大賣/鉅額交易
2019/11/18	0	0.00	1	14.60	14.50	-1	34,652	0.00%
2019/11/15	0.5	14.30	0	0.00	14.30	0.5	34,056	0.00%
2019/11/12	0	0.00	5	14.30	14.30	-5	33,222	-0.02%
2019/11/08	1	14.30	0	0.00	14.25	1	32,678	0.00%
2019/11/07	5	14.20	0	0.00	14.25	5	32,649	0.02%
2019/11/05	50	14.42	1	14.65	14.50	49	32,028	0.15%
2019/11/04	1	14.50	0	0.00	14.65	1	31,829	0.00%
2019/11/01	0	0.00	1	14.20	14.50	-1	30,939	0.00%
2019/10/31	1.5	13.97	0	0.00	14.00	1.5	30,126	0.00%
2019/10/24	0	0.00	1	14.50	14.55	-1	29,021	0.00%
2019/10/23	0	0.00	5	14.00	14.05	-5	28,559	-0.02%
2019/10/22	0	0.00	1	14.00	14.00	-1	28,738	0.00%
2019/10/21	1	13.90	0	0.00	13.90	1	28,836	0.00%
2019/10/17	0	0.00	2	13.75	13.80	-2	28,861	-0.01%
2019/10/16	0	0.00	1	13.75	13.75	-1	28,904	0.00%
2019/10/15	1	13.75	2	13.70	13.70	-1	29,141	0.00%
2019/10/14	0	0.00	3	13.52	13.50	-3	29,439	-0.01%
2019/10/09	5	13.20	1	13.25	13.15	4	29,734	0.01%
2019/10/02	1	13.50	0	0.00	13.50	1	32,361	0.00%
2019/09/18	0	0.00	5	13.65	13.55	-5	33,046	-0.02%
2019/09/06	0	0.00	2	13.60	13.55	-2	35,167	-0.01%
2019/09/04	0	0.00	1	13.55	13.60	-1	36,117	0.00%
2019/09/02	0	0.00	10	13.40	13.35	-10	36,190	-0.03%
2019/08/30	1	13.35	1	13.35	13.45	0	36,560	0.00%
2019/08/26	0	0.00	0.7	13.00	13.00	-0.7	36,806	0.00%
2019/08/23	1	13.30	4	13.33	13.35	-3	37,096	-0.01%
2019/08/22	1	13.30	0	0.00	13.25	1	37,338	0.00%
2019/08/16	0	0.00	7	13.35	13.35	-7	38,945	-0.02%
2019/08/15	1	12.90	0	0.00	12.90	1	38,708	0.00%
2019/08/13	0	0.00	1	13.10	12.95	-1	39,437	0.00%
2019/08/12	2	13.25	0	0.00	13.00	2	40,014	0.00%
2019/08/06	1	13.00	0	0.00	13.00	1	41,236	0.00%
2019/08/05	0	0.00	1	13.05	13.10	-1	41,158	0.00%
2019/08/01	7	13.45	0	0.00	13.40	7	41,333	0.02%
2019/07/31	0	0.00	1	13.90	13.80	-1	41,589	0.00%
2019/07/30	0	0.00	7	13.70	13.60	-7	41,547	-0.02%
2019/07/26	2	13.28	10.3	13.30	13.20	-8.3	43,522	-0.02%
2019/07/25	9.5	13.74	0	0.00	13.55	9.5	43,076	0.02%
2019/07/23	1	13.55	0	0.00	13.60	1	43,191	0.00%
2019/07/22	1	13.70	0	0.00	13.60	1	46,313	0.00%
2019/07/18	0	0.00	1	13.85	13.80	-1	49,083	0.00%
2019/07/17	2	13.80	0	0.00	13.75	2	49,204	0.00%
2019/07/16	1	14.00	0	0.00	14.00	1	49,068	0.00%
2019/07/15	0	0.00	3	14.83	14.90	-3	48,366	-0.01%
2019/07/11	10	14.95	101	14.80	14.95	-91	48,016	-0.19%	大賣/
2019/07/10	0	0.00	3	14.37	14.65	-3	47,017	-0.01%
2019/07/05	0	0.00	2	14.10	14.10	-2	47,321	0.00%
2019/07/04	0	0.00	1	14.15	14.15	-1	47,788	0.00%
2019/07/02	0	0.00	1	14.35	14.25	-1	50,407	0.00%
2019/07/01	1	14.35	0	0.00	14.35	1	50,484	0.00%
2019/06/27	2	14.05	7	13.96	14.00	-5	49,866	-0.01%
2019/06/26	2	13.85	0	0.00	13.80	2	49,185	0.00%
2019/06/25	2	13.70	0	0.00	13.70	2	48,518	0.00%
2019/06/24	2	13.65	0	0.00	13.75	2	48,326	0.00%
2019/06/21	0	0.00	16	13.65	13.70	-16	48,122	-0.03%
2019/06/20	1	13.40	0	0.00	13.40	1	47,940	0.00%
2019/06/18	0	0.00	1	13.30	13.25	-1	47,401	0.00%
2019/06/13	1	13.75	0	0.00	13.75	1	46,850	0.00%
2019/06/11	0	0.00	1	13.45	13.40	-1	45,955	0.00%
2019/06/10	0	0.00	3	13.20	13.30	-3	45,689	-0.01%
2019/05/29	0	0.00	1	12.30	12.60	-1	45,236	0.00%
2019/05/28	2	12.55	0	0.00	12.45	2	45,783	0.00%
2019/05/17	20	13.05	0	0.00	13.00	20	44,680	0.04%
2019/05/14	0	0.00	2	13.00	13.00	-2	44,227	0.00%
2019/05/09	0.5	13.10	3	13.15	13.15	-2.5	46,066	-0.01%
2019/05/06	0	0.00	11	13.31	13.20	-11	45,164	-0.02%
2019/05/03	2	13.85	0	0.00	13.85	2	43,809	0.00%
2019/05/02	5	13.50	0	0.00	13.55	5	42,513	0.01%
2019/04/30	1	13.35	0	0.00	13.45	1	42,220	0.00%
2019/04/29	5	13.45	3	13.40	13.35	2	42,178	0.00%
2019/04/26	3	13.23	51	13.15	13.45	-48	41,481	-0.12%
2019/04/25	0	0.00	8	12.99	13.10	-8	38,536	-0.02%
2019/04/24	1	11.90	0	0.00	11.95	1	35,954	0.00%
2019/04/19	1	12.05	0	0.00	12.10	1	35,759	0.00%
2019/04/16	20	12.05	0	0.00	12.10	20	35,067	0.06%
2019/04/10	2	12.20	0	0.00	12.25	2	34,781	0.01%
2019/04/09	32	12.20	0	0.00	12.30	32	34,256	0.09%
2019/04/08	0	0.00	3	11.90	11.90	-3	33,154	-0.01%
2019/03/29	4	11.63	0	0.00	11.65	4	31,407	0.01%
2019/03/28	0	0.00	9	11.65	11.65	-9	32,107	-0.03%
2019/03/27	1	11.65	10	11.65	11.65	-9	32,459	-0.03%
2019/03/25	3	11.70	1	11.65	11.65	2	33,511	0.01%
2019/03/21	2	11.63	0	0.00	11.60	2	33,948	0.01%
2019/03/20	3	11.60	0	0.00	11.55	3	34,507	0.01%
2019/03/19	0	0.00	1	11.65	11.70	-1	34,849	0.00%
2019/03/18	0	0.00	1	11.65	11.70	-1	35,136	0.00%
2019/03/15	1	11.55	0	0.00	11.65	1	35,250	0.00%
2019/03/07	0	0.00	10	12.00	11.85	-10	38,987	-0.03%
2019/03/06	0	0.00	1	11.70	11.70	-1	38,863	0.00%
2019/02/25	4	11.64	1	11.65	11.65	3	39,659	0.01%
2019/02/22	2	11.35	0	0.00	11.50	2	39,200	0.01%
2019/02/20	3	11.35	0	0.00	11.40	3	39,426	0.01%
2019/02/19	6	11.43	0	0.00	11.45	6	40,431	0.01%
2019/02/18	10	11.50	2	11.50	11.45	8	41,654	0.02%
2019/02/15	10	11.35	12	11.40	11.40	-2	42,594	0.00%
2019/02/11	18	11.04	0	0.00	10.85	18	47,306	0.04%
2019/01/30	4	11.40	2	11.40	11.35	2	47,633	0.00%
2019/01/21	1	11.70	1	11.70	11.70	0	56,913	0.00%
2019/01/18	0	0.00	0.4	11.35	11.40	-0.4	58,168	0.00%
2019/01/17	0	0.00	10	11.20	11.25	-10	58,918	-0.02%
2019/01/15	0	0.00	15	11.25	11.25	-15	59,524	-0.03%
2019/01/14	5	11.10	0	0.00	11.10	5	59,669	0.01%
2019/01/11	1	11.10	0	0.00	11.20	1	60,721	0.00%
2019/01/08	10	11.00	0	0.00	10.95	10	61,643	0.02%
2018/12/26	0.5	11.15	0	0.00	11.20	0.5	65,347	0.00%
2018/12/25	5	11.15	0	0.00	11.15	5	65,435	0.01%
2018/12/24	0	0.00	1	11.30	11.20	-1	65,497	0.00%
2018/12/21	1	11.40	0	0.00	11.40	1	65,494	0.00%
2018/12/19	6	11.33	0	0.00	11.30	6	64,625	0.01%
2018/12/18	1	11.30	61	11.25	11.20	-60	64,141	-0.09%
2018/12/13	0	0.00	18	11.50	11.50	-18	63,552	-0.03%
2018/12/12	1	11.35	15	11.38	11.30	-14	62,974	-0.02%
2018/12/10	0.5	11.10	0	0.00	11.10	0.5	62,445	0.00%
2018/12/06	9	11.35	0	0.00	11.30	9	62,460	0.01%
2018/12/05	3	11.50	0	0.00	11.55	3	62,709	0.00%
2018/12/04	0	0.00	9	11.82	11.80	-9	64,067	-0.01%
2018/12/03	0	0.00	72	11.78	11.70	-72	63,961	-0.11%
2018/11/30	55	11.47	35	11.67	11.55	20	63,342	0.03%
2018/11/29	15	11.62	5	11.85	11.50	10	62,078	0.02%
2018/11/28	8	11.65	29	11.79	11.75	-21	61,492	-0.03%
2018/11/27	53	11.45	24	11.64	11.75	29	61,005	0.05%
2018/11/26	6	11.42	7	11.49	11.50	-1	60,914	0.00%
2018/11/23	16	11.13	10	11.20	11.15	6	60,631	0.01%
2018/11/21	23	10.93	20	11.00	11.00	3	60,377	0.00%
2018/11/20	18	11.01	0	0.00	11.00	18	60,254	0.03%
2018/11/19	3	10.95	0	0.00	11.10	3	60,101	0.00%
2018/11/15	1	11.15	30	11.00	11.20	-29	58,804	-0.05%
2018/11/12	3	10.55	0	0.00	10.70	3	56,670	0.01%
2018/11/09	15	10.63	0	0.00	10.60	15	55,704	0.03%
2018/11/06	155	10.89	0	0.00	10.90	155	52,067	0.30%	大買/鉅額交易
2018/11/05	0	0.00	5	10.95	10.75	-5	49,438	-0.01%
2018/11/02	10	11.80	7	11.84	11.90	3	46,726	0.01%
2018/11/01	1.5	11.97	0	0.00	11.95	1.5	46,357	0.00%
2018/10/26	2	11.75	0	0.00	11.70	2	44,527	0.00%
2018/10/23	10	12.70	30	12.80	12.75	-20	43,497	-0.05%
2018/10/22	11	13.10	0	0.00	13.10	11	43,674	0.03%
2018/10/18	10	13.30	0	0.00	13.25	10	46,155	0.02%
2018/10/11	100	13.75	0	0.00	13.75	100	48,376	0.21%
2018/09/17	0	0.00	5	15.60	15.60	-5	55,895	-0.01%
2018/09/14	0	0.00	1	15.75	15.70	-1	56,575	0.00%
2018/09/13	1	15.35	0	0.00	15.60	1	56,850	0.00%
2018/09/11	1	15.45	0	0.00	15.65	1	58,683	0.00%
2018/09/10	10	15.70	0	0.00	15.55	10	59,152	0.02%
2018/09/07	2	16.20	0	0.00	16.30	2	60,179	0.00%
2018/08/31	10	17.25	0	0.00	17.35	10	69,151	0.01%
2018/08/30	2	17.43	0	0.00	17.35	2	69,126	0.00%
2018/08/29	10	17.48	0	0.00	17.55	10	69,262	0.01%
2018/08/28	61	17.50	100	17.63	17.50	-39	69,342	-0.06%
2018/08/27	10	17.25	0	0.00	17.40	10	69,803	0.01%
2018/08/23	3	17.50	0	0.00	17.65	3	71,511	0.00%
2018/08/22	1	17.50	0	0.00	17.50	1	71,751	0.00%
2018/08/20	0	0.00	25	17.60	17.55	-25	70,717	-0.04%
2018/08/15	130	16.99	0	0.00	16.95	130	70,270	0.18%	大買/鉅額交易
2018/08/13	10	17.30	0	0.00	17.30	10	69,424	0.01%
2018/08/08	0	0.00	105.2	17.90	17.95	-105.2	68,153	-0.15%	大賣/鉅額交易
2018/08/06	0	0.00	11	18.00	17.95	-11	67,843	-0.02%
2018/08/03	0	0.00	10	17.70	17.70	-10	67,199	-0.01%
2018/08/02	0	0.00	18.1	17.45	17.30	-18.1	67,009	-0.03%
2018/07/27	10	17.30	10	17.25	17.30	0	65,851	0.00%
2018/07/26	3	17.45	10	17.25	17.50	-7	66,639	-0.01%
2018/07/25	0	0.00	1	18.40	18.20	-1	64,381	0.00%
2018/07/23	45	18.24	15	18.23	18.25	30	64,260	0.05%
2018/07/20	10	17.90	10	17.85	17.85	0	63,326	0.00%
2018/07/19	0	0.00	10	17.70	17.60	-10	62,664	-0.02%
2018/07/17	0	0.00	1	17.30	17.25	-1	61,422	0.00%
2018/07/13	1	17.40	0	0.00	17.40	1	61,942	0.00%
2018/07/11	5	16.80	0	0.00	16.90	5	60,853	0.01%
2018/07/10	25	16.97	0	0.00	17.00	25	60,529	0.04%
2018/07/09	0	0.00	1	17.55	17.65	-1	59,962	0.00%
2018/07/06	0	0.00	3	17.55	17.60	-3	59,385	-0.01%
2018/07/05	1	17.95	0	0.00	17.95	1	59,016	0.00%
2018/07/04	2	18.43	0	0.00	17.95	2	58,757	0.00%
2018/07/02	13	18.12	17	18.19	18.20	-4	56,258	-0.01%
2018/06/28	50	17.17	0	0.00	16.95	50	53,852	0.09%
2018/06/26	20	17.45	0	0.00	17.60	20	52,923	0.04%
2018/06/25	10	17.50	0	0.00	17.80	10	52,739	0.02%
2018/06/21	2	17.90	10	17.90	17.65	-8	52,681	-0.02%
2018/06/20	22	18.00	10	18.00	18.05	12	52,687	0.02%
2018/06/19	10	18.35	0	0.00	18.20	10	51,601	0.02%
2018/06/15	5	18.00	0	0.00	18.65	5	50,388	0.01%
2018/06/13	10	17.40	110	18.36	18.50	-100	46,575	-0.21%	大賣/
2018/06/12	5	16.90	5	16.80	16.85	0	41,408	0.00%
2018/06/11	0	0.00	25	16.58	16.80	-25	38,897	-0.06%
2018/06/08	20	16.55	0	0.00	16.40	20	37,739	0.05%
2018/06/07	0	0.00	10	16.45	16.60	-10	37,927	-0.03%
2018/04/30	0	0.00	1	15.80	16.00	-1	47,249	0.00%
2018/04/27	5	15.95	0	0.00	15.70	5	48,718	0.01%
2018/04/26	0	0.00	5	15.50	15.70	-5	48,783	-0.01%
2018/04/25	0	0.00	1	15.50	15.50	-1	48,010	0.00%
2018/04/20	0	0.00	1	15.55	15.60	-1	47,426	0.00%
2018/04/19	0	0.00	10	15.95	15.85	-10	47,214	-0.02%
2018/04/18	11	15.55	10	15.60	15.60	1	47,094	0.00%
2018/04/16	0	0.00	1	15.40	15.35	-1	47,549	0.00%
2018/04/03	0	15.35	0	0.00	15.40	0	48,246	0.00%
2018/03/27	0	0.00	16	15.50	15.55	-16	47,941	-0.03%
2018/03/19	0	0.00	3	15.30	15.25	-3	47,551	-0.01%
2018/03/13	20	15.25	28.7	15.24	15.25	-8.7	47,142	-0.02%
2018/03/12	20	15.30	20	15.25	15.25	0	47,420	0.00%
2018/03/09	5	15.10	0	0.00	15.10	5	47,438	0.01%
2018/03/08	1	15.25	6	15.45	15.45	-5	44,986	-0.01%
2018/03/06	0	0.00	7	14.20	14.15	-7	42,517	-0.02%
2018/03/05	0	0.00	3	13.90	13.90	-3	43,161	-0.01%
2018/03/02	0	0.00	3	13.90	14.00	-3	43,365	-0.01%
2018/01/29	0	0.00	5	14.65	14.55	-5	41,629	-0.01%
2018/01/26	10	14.60	10	14.60	14.60	0	40,979	0.00%
2018/01/25	13	14.72	1	15.10	14.50	12	39,992	0.03%
2018/01/23	10	14.57	1	14.60	14.60	9	37,511	0.02%
2018/01/03	0	0.00	6	14.60	14.40	-6	36,672	-0.02%