聯電 (2303)-美好-高雄券商分點個股進出

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
56.0
漲跌
▲1.0
漲幅
+1.82%
成交量
134,005張
產業
上市半導體類股
5124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－美好-高雄券商分點個股進出

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

美好-高雄券商分點個股進出
美好-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	10	55.30	5.1	55.76	56.00	4.9	71,560	0.01%
2024/05/22	0	0.00	9.9	54.61	55.00	-9.9	70,227	-0.01%
2024/05/21	0	0.00	29.1	53.68	53.90	-29.1	68,422	-0.04%
2024/05/20	0	0.00	0.1	52.70	53.10	-0.1	67,793	0.00%
2024/05/17	1	52.60	3	52.50	52.80	-2	67,421	0.00%
2024/05/16	1	52.20	7	52.27	52.10	-6	66,864	-0.01%
2024/05/15	0	0.00	7.2	52.24	51.80	-7.2	66,792	-0.01%
2024/05/13	0.1	51.90	0.1	52.10	52.40	0	67,375	0.00%
2024/05/09	1	51.60	0	0.00	51.90	1	68,005	0.00%
2024/05/08	3	51.90	0	51.80	51.90	3	68,434	0.00%
2024/05/07	0	0.00	1	51.80	51.60	-1	68,473	0.00%
2024/05/06	2.1	51.94	1	51.70	51.70	1.1	68,797	0.00%
2024/05/03	0	0.00	0.2	51.20	51.40	-0.2	71,116	0.00%
2024/05/02	2	50.30	1	50.60	50.30	1	73,043	0.00%
2024/04/30	0	0.00	1	51.00	50.70	-1	73,058	0.00%
2024/04/25	1	48.90	4.5	49.53	49.50	-3.5	74,032	0.00%
2024/04/24	0.1	49.74	0	0.00	50.20	0.1	74,458	0.00%
2024/04/23	1.1	49.19	5.7	48.91	48.70	-4.6	76,035	-0.01%
2024/04/22	2.1	48.72	0	0.00	48.90	2.1	76,048	0.00%
2024/04/19	13.1	49.20	3.9	48.97	49.10	9.2	75,161	0.01%
2024/04/18	1	50.20	0	0.00	50.20	1	73,577	0.00%
2024/04/17	1	50.50	1	50.40	50.30	0	73,397	0.00%
2024/04/16	10.1	50.88	3.5	50.30	50.10	6.7	73,238	0.01%
2024/04/15	23.1	51.61	2.2	51.79	51.60	20.8	72,653	0.03%
2024/04/12	0.3	52.70	6.3	52.64	52.70	-6.1	72,756	-0.01%
2024/04/11	2	52.40	0.2	52.30	52.50	1.8	73,387	0.00%
2024/04/10	0.5	52.56	11	53.04	53.20	-10.6	73,396	-0.01%
2024/04/09	3	52.50	3.5	52.47	52.40	-0.5	72,946	0.00%
2024/04/08	1	52.00	0	0.00	52.10	1	73,006	0.00%
2024/04/03	0.1	51.80	0.3	51.90	51.60	-0.3	73,239	0.00%
2024/04/02	1	52.10	7	52.36	52.10	-6	75,117	-0.01%
2024/04/01	1	52.00	1	52.10	51.70	0	77,903	0.00%
2024/03/29	7.1	51.38	15	52.15	52.20	-7.9	77,954	-0.01%
2024/03/28	0	0.00	4	52.02	52.00	-4	76,207	-0.01%
2024/03/27	5.2	51.21	2	51.40	51.50	3.2	75,431	0.00%
2024/03/26	8	51.21	0	0.00	51.70	8	75,505	0.01%
2024/03/25	2.1	51.71	0	0.00	51.80	2.1	75,097	0.00%
2024/03/22	1	52.78	1	52.10	52.40	0	74,879	0.00%
2024/03/21	1	53.60	1	53.10	53.30	0	74,276	0.00%
2024/03/20	12	53.36	6.1	53.64	52.90	5.9	74,520	0.01%
2024/03/19	3	52.13	22.4	52.51	53.00	-19.4	73,230	-0.03%
2024/03/18	22.2	51.20	2	51.55	51.80	20.1	71,714	0.03%
2024/03/15	1	51.60	23	52.15	51.90	-22	71,369	-0.03%
2024/03/14	25.2	52.44	14.6	52.70	52.60	10.6	70,423	0.01%
2024/03/13	0.2	52.80	4.8	52.89	53.00	-4.6	69,729	-0.01%
2024/03/12	2	51.65	2	52.05	52.50	0	68,243	0.00%
2024/03/11	8	51.33	3	51.30	51.60	5	67,427	0.01%
2024/03/08	1	52.17	16.2	52.04	51.90	-15.2	66,698	-0.02%
2024/03/07	1	49.66	9	49.91	50.20	-8	62,693	-0.01%
2024/03/06	1	48.90	0.3	49.05	49.20	0.7	61,659	0.00%
2024/03/01	1	48.50	2	48.60	48.30	-1	63,049	0.00%
2024/02/29	5	48.36	0	0.00	48.85	5	63,443	0.01%
2024/02/26	1	48.05	0	0.00	48.00	1	64,159	0.00%
2024/02/23	7.1	48.39	3	48.57	48.15	4.1	64,491	0.01%
2024/02/22	27	48.60	0	0.00	48.60	27	64,698	0.04%
2024/02/21	6.3	48.58	0.3	48.79	48.50	6	65,535	0.01%
2024/02/20	1.2	49.28	49	49.38	49.25	-47.8	66,158	-0.07%
2024/02/19	0	0.00	2	49.00	49.15	-2	66,110	0.00%
2024/02/16	3.1	48.94	0	0.00	48.85	3.1	66,859	0.00%
2024/02/05	2	48.13	0	0.00	48.10	2	66,721	0.00%
2024/02/01	17	48.51	1	49.00	49.05	16	65,646	0.02%
2024/01/31	15	49.06	0	0.00	49.00	15	65,526	0.02%
2024/01/30	20	49.68	0	0.00	49.60	20	65,156	0.03%
2024/01/29	3	49.67	0.5	49.65	49.45	2.5	65,518	0.00%
2024/01/26	17	50.29	1	50.30	49.80	16	65,879	0.02%
2024/01/25	0	0.00	27.5	51.62	52.30	-27.5	63,715	-0.04%
2024/01/24	0	0.00	16	50.60	50.60	-16	61,359	-0.03%
2024/01/23	0	0.00	4	50.25	50.20	-4	61,082	-0.01%
2024/01/22	0	0.00	1.1	50.26	50.30	-1.1	60,811	0.00%
2024/01/19	0	0.00	4	48.74	49.20	-4	60,302	-0.01%
2024/01/18	2.1	47.97	0	0.00	48.10	2.1	60,777	0.00%
2024/01/17	19	48.87	6	49.44	48.60	13	60,163	0.02%
2024/01/16	1	50.60	1	50.50	50.80	0	58,994	0.00%
2024/01/15	1	50.50	2	50.35	50.80	-1	58,940	0.00%
2024/01/12	2	49.75	4	50.10	50.10	-2	60,049	0.00%
2024/01/11	0	0.00	1	50.10	50.10	-1	61,243	0.00%
2024/01/10	3	50.13	1	50.20	50.10	2	62,939	0.00%
2024/01/09	0	0.00	1	50.60	50.10	-1	64,030	0.00%
2024/01/08	9	50.33	28.5	50.24	50.50	-19.5	64,221	-0.03%
2024/01/05	2	51.60	33.5	50.80	50.80	-31.5	63,859	-0.05%
2024/01/04	81	50.34	5.1	50.35	50.80	75.9	63,260	0.12%
2024/01/03	8.3	50.72	0	0.00	50.60	8.3	63,649	0.01%
2024/01/02	3	51.50	0	0.00	51.90	3	62,678	0.00%
2023/12/29	1	52.20	2	52.21	52.60	-1	62,364	0.00%
2023/12/28	4	53.20	10.5	53.53	52.50	-6.5	62,473	-0.01%
2023/12/27	7	52.79	50.1	52.71	53.50	-43.1	60,284	-0.07%
2023/12/26	11	50.79	15	50.74	50.80	-4	57,039	-0.01%
2023/12/25	3	50.10	4	50.10	50.20	-1	56,588	0.00%
2023/12/22	0	0.00	2	49.75	50.00	-2	56,655	0.00%
2023/12/21	4	49.09	11	49.05	49.40	-7	56,926	-0.01%
2023/12/20	1	49.95	0	0.00	49.85	1	56,582	0.00%
2023/12/19	3	49.78	0	0.00	50.00	3	56,166	0.01%
2023/12/18	1	50.20	1	50.40	50.60	0	55,779	0.00%
2023/12/15	5	50.80	2.2	50.68	50.70	2.8	55,304	0.01%
2023/12/14	0	0.00	6	50.26	50.40	-6	54,273	-0.01%
2023/12/13	1.1	49.93	3	49.87	50.20	-1.9	54,124	0.00%
2023/12/12	0	0.00	1.8	49.51	49.90	-1.8	54,014	0.00%
2023/12/11	0	0.00	1	48.85	49.05	-1	53,655	0.00%
2023/12/07	0.3	48.50	15	48.40	48.45	-14.7	53,944	-0.03%
2023/12/06	2.3	49.01	0	0.00	48.90	2.3	53,771	0.00%
2023/12/05	4.3	49.37	0	0.00	49.20	4.3	53,612	0.01%
2023/12/04	1	50.10	1	50.10	50.20	0	53,277	0.00%
2023/12/01	1	49.20	1	49.60	49.70	0	53,189	0.00%
2023/11/30	8	48.90	19	49.60	48.90	-11	52,849	-0.02%
2023/11/29	0.3	49.40	6	49.63	49.20	-5.8	51,770	-0.01%
2023/11/28	26.5	49.20	2	49.35	49.05	24.5	51,238	0.05%
2023/11/27	4.8	49.80	0	0.00	49.50	4.8	50,966	0.01%
2023/11/24	7	50.80	8	50.80	50.30	-1	50,546	0.00%
2023/11/22	0.3	49.90	7.3	50.13	50.00	-7.1	50,133	-0.01%
2023/11/21	4	50.00	0	50.40	50.30	4	49,710	0.01%
2023/11/20	22	50.03	12	50.46	50.30	10	49,228	0.02%
2023/11/17	0	0.00	67.2	49.65	49.75	-67.2	48,277	-0.14%
2023/11/16	1	48.90	0	0.00	48.80	1	46,914	0.00%
2023/11/15	0	0.00	11	48.99	49.10	-11	46,783	-0.02%
2023/11/14	1	48.35	2	48.60	48.55	-1	46,177	0.00%
2023/11/13	1	48.85	4	48.95	48.95	-3	46,405	-0.01%
2023/11/10	18.3	48.29	0	0.00	48.55	18.3	46,824	0.04%
2023/11/09	3	48.20	1	48.70	48.60	2	46,765	0.00%
2023/11/08	5.6	48.80	12	48.85	48.50	-6.5	46,739	-0.01%
2023/11/07	1.3	48.85	0	0.00	49.40	1.3	46,051	0.00%
2023/11/06	1	49.45	4	49.73	49.40	-3	46,152	-0.01%
2023/11/03	1	48.60	24	49.02	49.40	-23	45,578	-0.05%
2023/11/02	0.3	47.85	2	47.88	48.25	-1.8	45,131	0.00%
2023/11/01	4	47.05	1	46.90	47.00	3	44,734	0.01%
2023/10/31	1.8	46.33	0	0.00	46.20	1.8	44,740	0.00%
2023/10/30	1	46.57	0	0.00	46.40	1	44,581	0.00%
2023/10/27	2	46.70	0	0.00	46.60	2	44,409	0.00%
2023/10/26	26.3	46.98	2	46.90	46.80	24.3	44,583	0.05%
2023/10/25	2.4	49.03	9.1	48.70	49.05	-6.8	43,762	-0.02%
2023/10/24	10	48.09	0	0.00	48.30	10	43,877	0.02%
2023/10/23	0	0.00	1	48.85	48.60	-1	43,335	0.00%
2023/10/20	17	49.23	23	49.29	48.70	-6	43,167	-0.01%
2023/10/19	1	49.30	107	49.06	49.30	-106	42,417	-0.25%	大賣/鉅額交易
2023/10/18	4	48.70	10	48.77	48.45	-6	42,333	-0.01%
2023/10/17	3.5	47.96	21	48.05	48.20	-17.5	41,632	-0.04%
2023/10/16	0	0.00	6	47.22	47.15	-6	40,684	-0.01%
2023/10/13	4.8	46.82	0	0.00	47.00	4.8	40,088	0.01%
2023/10/12	7.5	46.59	16	46.90	47.00	-8.5	40,182	-0.02%
2023/10/11	0.6	46.43	119	46.43	46.90	-118.4	40,418	-0.29%	大賣/鉅額交易
2023/10/06	6	45.37	0	45.25	45.20	6	39,960	0.02%
2023/10/05	0.4	45.25	11	45.23	45.15	-10.6	40,703	-0.03%
2023/10/04	15	44.12	0	0.00	44.10	15	40,473	0.04%
2023/10/03	0	45.50	0	0.00	45.25	0	40,118	0.00%
2023/10/02	1	45.75	1	45.55	45.75	0	40,401	0.00%
2023/09/28	1	45.00	0.3	45.10	45.20	0.7	40,655	0.00%
2023/09/27	7	44.36	2	44.35	44.40	5	40,657	0.01%
2023/09/26	6	44.95	50	44.95	44.75	-44	40,522	-0.11%
2023/09/25	1	46.20	0	0.00	45.65	1	40,565	0.00%
2023/09/22	1.1	45.16	11	45.15	45.35	-9.9	40,713	-0.02%
2023/09/21	1.6	45.62	0	0.00	45.65	1.6	41,037	0.00%
2023/09/20	1.3	46.07	0	45.90	45.90	1.2	41,077	0.00%
2023/09/19	1	46.30	1.6	46.30	46.20	-0.6	42,706	0.00%
2023/09/18	58	46.54	1	46.45	46.50	57	43,828	0.13%
2023/09/15	0.3	47.15	1	47.15	47.60	-0.7	44,489	0.00%
2023/09/14	1	47.30	2	47.38	47.35	-1	44,912	0.00%
2023/09/13	1	47.10	1	47.20	47.10	0	45,178	0.00%
2023/09/12	0	0.00	50	46.60	46.80	-50	45,848	-0.11%
2023/09/11	0	0.00	9	45.93	46.05	-9	46,517	-0.02%
2023/09/07	50.7	46.05	2	45.75	45.75	48.7	47,520	0.10%
2023/09/06	5.3	46.62	0	0.00	46.70	5.3	47,631	0.01%
2023/09/05	0.5	46.20	0	0.00	46.55	0.5	47,864	0.00%
2023/09/01	1	45.95	1	46.00	45.95	0	48,286	0.00%
2023/08/31	56.3	45.56	0	0.00	45.50	56.3	48,367	0.12%
2023/08/30	4	45.85	58	46.23	46.40	-54	47,763	-0.11%
2023/08/29	107	45.13	5	45.25	45.30	102	47,760	0.21%	大買/鉅額交易
2023/08/28	17	45.43	1	45.75	44.80	16	48,065	0.03%
2023/08/25	1.6	43.63	0	0.00	43.50	1.6	48,382	0.00%
2023/08/24	0	0.00	15	44.25	44.35	-15	48,687	-0.03%
2023/08/23	0.1	43.55	0	0.00	43.40	0.1	49,413	0.00%
2023/08/22	0	0.00	0.2	43.75	43.60	-0.2	50,899	0.00%
2023/08/21	2	43.85	0	0.00	43.65	2	51,292	0.00%
2023/08/18	5	43.75	0.3	44.05	43.80	4.8	51,363	0.01%
2023/08/17	6.4	42.82	0	0.00	43.60	6.4	51,423	0.01%
2023/08/16	40.1	44.08	0	0.00	43.75	40.1	51,756	0.08%
2023/08/14	6	44.97	1	45.00	45.00	5	51,747	0.01%
2023/08/11	0	45.70	1	45.50	45.35	-1	51,960	0.00%
2023/08/10	0.5	45.30	0	0.00	45.15	0.5	52,309	0.00%
2023/08/09	15.1	45.50	100	45.48	45.60	-84.9	52,419	-0.16%
2023/08/08	6.6	45.82	0	0.00	45.55	6.6	52,596	0.01%
2023/08/07	0.5	46.45	0	0.00	46.40	0.5	52,111	0.00%
2023/08/04	1	46.55	0	0.00	46.50	1	52,100	0.00%
2023/08/02	0	46.75	0	0.00	46.65	0	51,910	0.00%
2023/08/01	1	47.00	1	46.85	47.00	0	51,793	0.00%
2023/07/31	1.1	46.76	7	46.96	47.00	-5.9	51,742	-0.01%
2023/07/28	3	46.93	6	46.77	47.05	-3	51,299	-0.01%
2023/07/27	0.5	46.40	4	45.84	46.15	-3.5	50,951	-0.01%
2023/07/26	0	45.40	0	0.00	45.10	0	50,457	0.00%
2023/07/25	2	45.60	0	0.00	45.65	2	50,792	0.00%
2023/07/24	2	45.55	1	45.60	45.05	1	51,237	0.00%
2023/07/21	33.4	45.02	3	45.05	45.20	30.4	51,512	0.06%
2023/07/20	12	46.28	5	46.35	46.10	7	50,891	0.01%
2023/07/19	11	47.86	1	47.45	47.50	10	50,217	0.02%
2023/07/18	4	48.33	1	48.30	48.20	3	50,068	0.01%
2023/07/17	4	48.43	0	0.00	48.45	4	50,269	0.01%
2023/07/14	0	48.35	4	48.44	48.25	-4	50,198	-0.01%
2023/07/13	4	47.70	0	0.00	47.50	4	49,948	0.01%
2023/07/12	12	47.80	0	0.00	47.75	12	49,589	0.02%
2023/07/11	0	0.00	2	48.33	48.50	-2	49,285	0.00%
2023/07/10	8	48.10	2	48.60	48.10	6	49,409	0.01%
2023/07/07	3	48.30	3	48.47	48.35	0	49,440	0.00%
2023/07/06	3.1	48.74	7	48.36	48.15	-3.9	49,485	-0.01%
2023/07/05	12	48.75	0	0.00	48.35	12	49,102	0.02%
2023/07/04	3	48.50	1.1	48.56	48.80	1.9	48,930	0.00%
2023/07/03	14	48.55	1	49.00	48.25	13	48,882	0.03%
2023/06/30	34	48.20	4	48.10	48.50	30	48,650	0.06%
2023/06/29	4.1	48.79	6	48.60	48.50	-1.9	48,579	0.00%
2023/06/28	3	49.24	0	0.00	49.10	3	48,786	0.01%
2023/06/27	14	49.34	0	49.60	49.05	14	49,055	0.03%
2023/06/26	15	53.30	111.1	53.40	53.30	-96.1	47,546	-0.20%	大賣/
2023/06/21	2	53.30	13	53.42	53.90	-11	46,775	-0.02%
2023/06/20	0	0.00	2	53.85	53.70	-2	46,307	0.00%
2023/06/19	0	0.00	3	54.07	53.80	-3	46,071	-0.01%
2023/06/16	2	53.70	1	54.50	54.50	1	46,110	0.00%
2023/06/15	1	54.40	1.8	53.97	54.50	-0.8	45,776	0.00%
2023/06/14	4	53.43	23	53.45	53.50	-19	46,053	-0.04%
2023/06/13	0	0.00	23	53.16	53.20	-23	45,842	-0.05%
2023/06/12	3	52.37	10	52.37	52.60	-7	45,704	-0.02%
2023/06/09	1.1	52.02	3.5	52.13	52.30	-2.4	46,070	-0.01%
2023/06/08	0	0.00	116	51.70	51.50	-116	46,038	-0.25%	大賣/鉅額交易
2023/06/07	0	0.00	10	51.37	51.30	-10	46,155	-0.02%
2023/06/06	2	50.60	0	0.00	50.50	2	47,160	0.00%
2023/06/05	1	51.00	0	0.00	50.90	1	47,397	0.00%
2023/06/02	0	0.00	2	51.10	51.40	-2	47,651	0.00%
2023/06/01	18	50.88	0	0.00	50.80	18	47,768	0.04%
2023/05/31	0	0.00	2.2	51.59	51.80	-2.2	47,455	0.00%
2023/05/30	3	51.07	14	51.66	51.60	-11	46,410	-0.02%
2023/05/29	205	52.28	206	51.69	51.20	-1	47,045	0.00%	大買/大賣/
2023/05/26	2	49.78	9	50.21	50.40	-7	46,757	-0.01%
2023/05/25	0.3	48.85	0	0.00	48.90	0.3	45,807	0.00%
2023/05/24	0	0.00	1	49.10	49.15	-1	45,945	0.00%
2023/05/22	5.5	49.01	0	0.00	48.90	5.5	46,090	0.01%
2023/05/19	0	0.00	1	50.00	50.00	-1	45,463	0.00%
2023/05/18	0	0.00	3	49.90	50.20	-3	45,500	-0.01%
2023/05/17	0.2	49.15	0	0.00	49.25	0.2	45,719	0.00%
2023/05/16	0.2	48.85	1.1	48.90	48.80	-0.8	45,591	0.00%
2023/05/15	0.5	48.20	0	0.00	48.10	0.5	45,954	0.00%
2023/05/12	0	49.45	0.4	49.40	48.70	-0.4	46,241	0.00%
2023/05/11	0	49.45	0.4	49.40	49.20	-0.4	46,538	0.00%
2023/05/10	1	49.55	0	0.00	49.45	1	47,649	0.00%
2023/05/08	51	49.98	6	50.13	50.00	45	48,795	0.09%
2023/05/05	7	49.83	0	0.00	49.60	7	49,380	0.01%
2023/05/02	5	49.70	0	0.00	49.85	5	54,196	0.01%
2023/04/28	0	49.50	3	49.30	49.10	-3	58,002	-0.01%
2023/04/27	115.3	48.95	0	0.00	48.85	115.3	59,081	0.20%	大買/鉅額交易
2023/04/26	3.2	48.01	0	0.00	48.40	3.2	59,163	0.01%
2023/04/25	6.1	48.59	1	48.55	48.50	5.1	59,177	0.01%
2023/04/24	0.6	49.72	0	0.00	49.60	0.6	59,153	0.00%
2023/04/21	2	51.10	0	0.00	50.10	2	59,515	0.00%
2023/04/20	2.1	50.95	0	0.00	50.70	2.1	60,371	0.00%
2023/04/19	10	51.79	0.4	51.50	51.20	9.7	61,721	0.02%
2023/04/18	3	52.40	13.8	52.13	52.10	-10.8	61,911	-0.02%
2023/04/17	0	0.00	2.2	51.89	52.00	-2.2	61,725	0.00%
2023/04/14	1.2	51.42	2	51.50	51.30	-0.8	61,602	0.00%
2023/04/13	7.2	51.76	0.4	52.00	51.60	6.8	61,446	0.01%
2023/04/12	7.2	51.98	1	52.10	52.10	6.2	61,319	0.01%
2023/04/11	61.8	51.48	1	51.40	51.60	60.8	61,273	0.10%
2023/04/07	1.4	52.51	5	52.58	52.40	-3.6	61,520	-0.01%
2023/04/06	0.2	52.70	55	52.55	52.80	-54.8	61,606	-0.09%
2023/03/31	1.1	52.80	6.5	52.89	52.90	-5.4	61,721	-0.01%
2023/03/29	0.4	51.50	0	0.00	51.50	0.4	62,236	0.00%
2023/03/28	2.2	52.38	0	0.00	52.20	2.2	62,542	0.00%
2023/03/27	0	52.90	0.1	53.00	53.00	0	63,106	0.00%
2023/03/24	1	52.80	1	53.00	53.10	0	64,133	0.00%
2023/03/23	0.2	52.85	1	53.10	53.30	-0.8	64,055	0.00%
2023/03/22	0	0.00	11	53.28	53.50	-11	63,972	-0.02%
2023/03/21	1.6	53.10	2	52.70	52.80	-0.5	64,010	0.00%
2023/03/20	17.3	53.21	1	53.50	53.20	16.3	63,684	0.03%
2023/03/17	4	52.73	33.4	53.07	53.20	-29.4	63,549	-0.05%
2023/03/16	0	0.00	1	51.90	52.00	-1	63,275	0.00%
2023/03/15	0	0.00	0.2	51.50	51.70	-0.2	63,887	0.00%
2023/03/14	9.8	51.19	4	51.03	50.70	5.8	63,660	0.01%
2023/03/13	6.1	51.77	0	0.00	52.50	6.1	63,199	0.01%
2023/03/10	15.4	51.77	4	51.90	52.00	11.4	63,256	0.02%
2023/03/09	2.4	52.78	23.8	52.93	52.50	-21.4	63,730	-0.03%
2023/03/08	0	0.00	152	51.70	52.10	-152	63,064	-0.24%	大賣/鉅額交易
2023/03/06	11	51.86	0	0.00	51.90	11	63,796	0.02%
2023/03/03	0	0.00	11.5	51.45	51.30	-11.5	63,470	-0.02%
2023/03/02	21	51.04	1	51.00	50.70	20	63,498	0.03%
2023/03/01	31	50.14	23.5	51.22	51.30	7.5	63,593	0.01%
2023/02/24	1	50.50	31	50.72	49.95	-30	63,125	-0.05%
2023/02/23	0	0.00	2	50.35	50.20	-2	62,749	0.00%
2023/02/21	1	50.50	1	50.60	50.60	0	63,543	0.00%
2023/02/20	0	0.00	1	50.40	50.50	-1	65,229	0.00%
2023/02/17	0	0.00	3	50.00	50.00	-3	67,684	0.00%
2023/02/16	1	50.00	1.2	50.24	50.10	-0.2	69,167	0.00%
2023/02/15	26	50.07	0	0.00	49.90	26	71,420	0.04%
2023/02/14	0	0.00	35	50.50	50.40	-35	71,578	-0.05%
2023/02/13	4	49.94	0	0.00	49.75	4	72,621	0.01%
2023/02/10	1	50.60	2	50.85	50.80	-1	72,705	0.00%
2023/02/09	4	50.21	1	50.60	50.50	3	72,930	0.00%
2023/02/08	1	50.10	17	50.32	50.50	-16	72,529	-0.02%
2023/02/07	65	48.62	2	49.30	49.15	63	71,599	0.09%
2023/02/06	0	0.00	2	49.20	49.05	-2	71,350	0.00%
2023/02/03	1	50.10	4	50.13	50.10	-3	70,869	0.00%
2023/02/02	1	50.40	5	50.24	50.40	-4	70,674	-0.01%
2023/02/01	6	49.23	53.7	49.40	49.25	-47.7	69,674	-0.07%
2023/01/31	0	0.00	156	48.50	48.80	-156	69,277	-0.23%	大賣/鉅額交易
2023/01/30	0	0.00	81.5	48.14	48.80	-81.5	68,718	-0.12%
2023/01/17	0	0.00	4.4	45.75	45.95	-4.4	65,912	-0.01%
2023/01/16	2	44.75	1	45.00	44.90	1	65,567	0.00%
2023/01/13	0	0.00	11	45.31	45.40	-11	65,969	-0.02%
2023/01/12	0	0.00	2	44.90	45.15	-2	66,748	0.00%
2023/01/11	0	0.00	6.1	45.28	45.15	-6.1	66,958	-0.01%
2023/01/10	1	44.80	4.1	44.94	45.00	-3.1	66,886	0.00%
2023/01/09	1	43.85	3	43.85	44.50	-2	66,611	0.00%
2023/01/04	1	41.20	0	0.00	41.05	1	67,740	0.00%
2023/01/03	3	40.68	5	40.98	41.40	-2	68,970	0.00%
2022/12/30	3	40.85	3	41.40	40.70	0	69,173	0.00%
2022/12/29	0	0.00	0.1	40.76	40.75	-0.1	69,611	0.00%
2022/12/28	3.2	41.21	2.8	41.07	40.80	0.3	70,633	0.00%
2022/12/27	1	42.25	1	41.85	41.85	0	71,055	0.00%
2022/12/26	1	41.90	1	41.95	41.90	0	71,628	0.00%
2022/12/23	2	41.90	0	0.00	41.95	2	72,605	0.00%
2022/12/22	0	0.00	2	42.90	42.85	-2	72,816	0.00%
2022/12/21	2	42.03	1	42.25	42.00	1	73,160	0.00%
2022/12/20	2.1	42.46	2.4	42.75	41.85	-0.3	72,984	0.00%
2022/12/19	2	43.23	2	43.40	42.95	0	72,774	0.00%
2022/12/16	2.1	43.13	0.9	43.83	44.30	1.1	72,147	0.00%
2022/12/15	1	43.90	2	44.38	44.25	-1	71,487	0.00%
2022/12/14	2.2	44.10	2	44.08	44.45	0.2	71,689	0.00%
2022/12/13	1	43.90	0	0.00	43.80	1	71,500	0.00%
2022/12/12	1	43.50	0	0.00	43.50	1	71,117	0.00%
2022/12/09	2	43.50	0	0.00	43.50	2	71,659	0.00%
2022/12/08	7.9	43.13	0	0.00	42.50	7.9	71,457	0.01%
2022/12/07	12.2	43.87	0	0.00	43.65	12.2	71,083	0.02%
2022/12/06	46	45.05	0	0.00	44.50	46	70,474	0.07%
2022/12/05	2	45.80	1	45.75	45.40	1	70,948	0.00%
2022/12/02	0	0.00	0.6	45.20	45.50	-0.6	71,065	0.00%
2022/12/01	1.5	46.03	0	0.00	45.60	1.5	71,111	0.00%
2022/11/30	0	0.00	10	44.84	45.80	-10	70,516	-0.01%
2022/11/29	3	44.50	0	0.00	44.65	3	70,966	0.00%
2022/11/28	4	44.53	0	0.00	44.40	4	70,825	0.01%
2022/11/24	0	0.00	1	46.20	46.20	-1	70,411	0.00%
2022/11/23	0	0.00	3	46.30	46.10	-3	70,364	0.00%
2022/11/22	0	0.00	3	46.08	46.10	-3	70,899	0.00%
2022/11/21	1	45.90	10	45.58	45.65	-9	70,507	-0.01%
2022/11/18	0	0.00	1	45.80	45.60	-1	70,432	0.00%
2022/11/17	42.5	45.17	4	44.89	45.60	38.5	69,792	0.06%
2022/11/16	18	45.29	4	45.93	45.25	14	69,233	0.02%
2022/11/15	8	46.48	7.1	46.42	46.60	0.9	67,956	0.00%
2022/11/14	0	0.00	1	44.85	44.90	-1	65,288	0.00%
2022/11/11	1	44.20	55	44.41	44.00	-54	63,764	-0.08%
2022/11/09	1	41.20	1.2	41.06	41.45	-0.2	61,188	0.00%
2022/11/08	1	40.30	4	40.34	40.15	-3	60,949	0.00%
2022/11/07	1	40.05	73	40.10	40.05	-72	61,076	-0.12%
2022/11/04	1	38.60	0	0.00	38.90	1	61,185	0.00%
2022/11/03	2	38.93	0	0.00	39.00	2	61,675	0.00%
2022/11/02	0.5	39.25	0.5	39.35	39.35	0	62,032	0.00%
2022/11/01	5	38.95	0	0.00	39.05	5	62,539	0.01%
2022/10/31	0	0.00	0.1	39.15	39.10	-0.1	64,566	0.00%
2022/10/27	0	0.00	12.5	38.75	39.25	-12.5	64,783	-0.02%
2022/10/26	7.1	38.29	4	38.23	38.10	3.1	64,467	0.00%
2022/10/25	3	39.83	6.5	39.88	39.45	-3.5	63,463	-0.01%
2022/10/24	1.2	39.77	8.1	39.89	39.40	-6.9	63,758	-0.01%
2022/10/21	1	39.40	5	39.75	39.05	-4	64,517	-0.01%
2022/10/20	0	0.00	3.5	38.77	39.50	-3.5	64,802	-0.01%
2022/10/18	3	38.15	0	0.00	38.25	3	66,109	0.00%
2022/10/17	103	37.30	0	0.00	37.75	103	66,884	0.15%	大買/鉅額交易
2022/10/14	0	0.00	16.2	38.46	38.70	-16.2	67,924	-0.02%
2022/10/13	0	0.00	4	36.49	36.40	-4	67,231	-0.01%
2022/10/12	3	35.45	3.8	36.24	36.70	-0.8	66,889	0.00%
2022/10/11	13.1	36.00	1.7	35.52	35.40	11.4	67,061	0.02%
2022/10/07	2	38.20	2	38.25	38.05	0	66,992	0.00%
2022/10/06	0	0.00	2	38.70	38.95	-2	67,981	0.00%
2022/10/05	4	38.73	1	38.50	38.30	3	68,905	0.00%
2022/10/04	0	0.00	23.1	37.10	37.70	-23.1	69,360	-0.03%
2022/10/03	2.1	35.25	2	35.68	35.35	0.1	69,391	0.00%
2022/09/30	6	35.54	3.5	35.64	35.75	2.5	70,286	0.00%
2022/09/29	0.4	36.90	0	0.00	36.55	0.4	71,755	0.00%
2022/09/28	15	36.83	0	0.00	36.20	15	72,673	0.02%
2022/09/27	2	37.25	3	37.18	37.30	-1	72,864	0.00%
2022/09/26	4.3	37.25	2	37.56	36.85	2.3	73,987	0.00%
2022/09/23	2.1	38.36	2.5	38.42	38.30	-0.5	75,116	0.00%
2022/09/22	4.9	38.84	3.8	38.90	38.75	1.2	76,345	0.00%
2022/09/21	3.2	39.60	1	39.45	39.60	2.2	76,558	0.00%
2022/09/19	0	0.00	5.5	39.82	39.95	-5.5	77,520	-0.01%
2022/09/16	4.1	40.14	4.4	40.17	39.95	-0.3	78,625	0.00%
2022/09/15	0	0.00	19	40.52	40.40	-19	81,067	-0.02%
2022/09/14	21	39.99	1	40.20	40.15	20	83,675	0.02%
2022/09/12	0	0.00	5	40.51	40.15	-5	86,336	-0.01%
2022/09/08	0	39.40	1	39.20	39.30	-1	87,719	0.00%
2022/09/07	0.6	39.46	2	39.50	39.20	-1.4	88,067	0.00%
2022/09/06	0.3	40.00	3	39.92	39.95	-2.7	88,113	0.00%
2022/09/05	4.1	39.75	1	39.80	39.80	3.1	88,579	0.00%
2022/09/02	11	40.50	1	40.60	40.50	10	88,449	0.01%
2022/09/01	2	40.48	1	40.40	40.45	1	88,335	0.00%
2022/08/31	0	0.00	6.1	40.94	41.10	-6.1	88,321	-0.01%
2022/08/30	0	0.00	1	40.40	40.40	-1	88,719	0.00%
2022/08/29	2.1	39.77	0	0.00	39.95	2.1	89,126	0.00%
2022/08/26	1	41.60	0.1	41.80	41.30	1	89,332	0.00%
2022/08/25	0	0.00	1	41.50	41.40	-1	89,453	0.00%
2022/08/24	2.6	40.95	0	0.00	40.90	2.6	89,728	0.00%
2022/08/23	2	40.88	0	0.00	40.80	2	90,635	0.00%
2022/08/22	4.3	41.99	0	0.00	41.85	4.3	90,560	0.00%
2022/08/19	26	42.60	1	43.00	43.00	25	90,409	0.03%
2022/08/18	31	42.38	1	42.35	42.50	30	90,486	0.03%
2022/08/17	1.2	42.83	15.2	42.88	42.85	-14	90,822	-0.02%
2022/08/16	16	42.98	0	0.00	43.05	16	91,227	0.02%
2022/08/15	0	0.00	24.2	43.21	43.50	-24.2	91,178	-0.03%
2022/08/12	0	0.00	29	42.26	42.35	-29	90,654	-0.03%
2022/08/11	0	0.00	10.3	41.63	41.70	-10.3	90,916	-0.01%
2022/08/10	6.1	40.25	3	40.33	40.30	3.1	91,136	0.00%
2022/08/09	4.5	40.33	4	41.23	41.05	0.5	91,634	0.00%
2022/08/08	4.1	41.25	3	41.32	41.05	1.1	92,554	0.00%
2022/08/05	4	40.95	19.6	41.17	42.15	-15.6	92,613	-0.02%
2022/08/04	0.3	40.05	2	39.78	40.00	-1.7	91,184	0.00%
2022/08/03	9.1	39.25	0	0.00	39.30	9.1	91,270	0.01%
2022/08/02	22.2	39.19	0	0.00	39.10	22.2	91,943	0.02%
2022/08/01	21	40.09	1	40.15	40.30	20	91,812	0.02%
2022/07/29	0	0.00	16	39.87	40.15	-16	92,473	-0.02%
2022/07/28	22	39.94	12	38.94	38.80	10	92,385	0.01%
2022/07/27	1	38.50	4	38.54	39.45	-3	90,963	0.00%
2022/07/26	12.2	38.72	12	38.68	38.60	0.2	90,552	0.00%
2022/07/25	6	40.63	0	0.00	40.50	6	90,980	0.01%
2022/07/22	12	42.37	8	42.55	42.45	4	93,192	0.00%
2022/07/21	6	41.83	50	41.52	42.80	-44	93,101	-0.05%
2022/07/20	0	0.00	2.3	40.84	40.75	-2.3	91,669	0.00%
2022/07/19	3.3	39.84	0	0.00	39.90	3.3	92,241	0.00%
2022/07/18	11	39.59	31	39.90	40.00	-20	92,149	-0.02%
2022/07/15	4	38.71	12	39.10	38.95	-8	91,532	-0.01%
2022/07/14	7.1	38.29	17	38.70	38.80	-9.9	91,037	-0.01%
2022/07/13	24.3	38.16	11	38.86	38.05	13.3	90,434	0.01%
2022/07/12	7	37.44	21	37.39	36.75	-14	89,725	-0.02%
2022/07/11	20	38.97	7	38.96	38.60	13	89,168	0.01%
2022/07/08	19.2	40.10	8	40.42	39.70	11.2	88,916	0.01%
2022/07/07	9	38.98	14	38.76	39.85	-5	88,585	-0.01%
2022/07/06	15.2	38.06	6.2	37.57	37.15	9	88,243	0.01%
2022/07/05	11	38.72	9	38.62	38.90	2	89,430	0.00%
2022/07/04	5	38.03	4	38.00	38.15	1	89,550	0.00%
2022/07/01	6.2	38.96	17	38.93	38.05	-10.8	89,547	-0.01%
2022/06/30	15.4	39.78	6	39.55	39.15	9.4	89,460	0.01%
2022/06/29	11.4	40.93	3	41.45	40.90	8.4	88,865	0.01%
2022/06/28	4.3	42.19	4	42.40	41.85	0.3	88,530	0.00%
2022/06/27	3.1	42.70	7	42.70	42.90	-4	88,711	0.00%
2022/06/24	29.1	42.46	0	0.00	41.60	29.1	87,878	0.03%
2022/06/23	21.2	42.37	3	42.07	42.00	18.2	86,915	0.02%
2022/06/22	5.2	45.08	1	44.10	44.10	4.2	84,205	0.00%
2022/06/21	8	48.41	2	48.40	49.30	6	81,708	0.01%
2022/06/20	6	48.34	9	48.24	48.05	-3	80,592	0.00%
2022/06/17	7.8	47.71	1	47.90	47.65	6.8	79,352	0.01%
2022/06/16	2.3	50.18	9	49.46	49.10	-6.7	77,670	-0.01%
2022/06/15	0	0.00	1	50.30	49.65	-1	77,684	0.00%
2022/06/14	20.6	49.21	0	0.00	49.60	20.6	78,463	0.03%
2022/06/13	9.6	50.05	0	0.00	50.00	9.6	78,730	0.01%
2022/06/10	2.2	51.36	3	51.63	51.20	-0.8	79,342	0.00%
2022/06/09	2.1	52.00	0	0.00	51.80	2.1	79,621	0.00%
2022/06/08	0	0.00	1	52.50	52.40	-1	79,745	0.00%
2022/06/07	1	51.40	2	51.80	51.70	-1	80,178	0.00%
2022/06/06	0.6	51.75	6	51.55	52.00	-5.4	80,800	-0.01%
2022/06/02	1.7	50.77	1	50.90	50.70	0.7	82,277	0.00%
2022/06/01	4.3	51.45	1	51.20	51.20	3.3	83,240	0.00%
2022/05/31	7.4	51.06	4	51.08	51.40	3.4	83,107	0.00%
2022/05/30	0	0.00	1	50.80	51.00	-1	82,373	0.00%
2022/05/27	2	50.10	1	50.00	50.20	1	82,395	0.00%
2022/05/26	1	50.00	0.6	49.63	49.40	0.5	83,611	0.00%
2022/05/25	3	49.15	0	0.00	49.35	3	84,752	0.00%
2022/05/24	3	49.45	3	49.80	49.00	0	85,590	0.00%
2022/05/23	1	50.60	0	0.00	50.30	1	85,351	0.00%
2022/05/20	10	50.90	0	0.00	50.70	10	86,363	0.01%
2022/05/19	2	49.63	1	50.10	50.80	1	86,734	0.00%
2022/05/18	2	50.90	4.4	51.00	50.90	-2.4	86,647	0.00%
2022/05/17	1	50.00	2	50.15	50.10	-1	86,184	0.00%
2022/05/16	0	0.00	4.1	49.80	49.45	-4.1	86,198	0.00%
2022/05/13	0	0.00	0.1	48.80	48.85	-0.1	85,992	0.00%
2022/05/12	3.1	48.11	2	48.15	47.80	1.1	87,419	0.00%
2022/05/11	0.2	48.90	1	49.10	48.65	-0.9	87,657	0.00%
2022/05/10	1	48.00	0	0.00	48.90	1	88,248	0.00%
2022/05/09	0	0.00	2.2	48.40	47.90	-2.2	88,567	0.00%
2022/05/06	5.1	47.95	2	48.05	48.55	3.1	89,932	0.00%
2022/05/05	2	49.25	7	49.11	49.10	-5	93,602	-0.01%
2022/05/04	3	47.45	2	48.05	48.30	1	98,533	0.00%
2022/05/03	1	47.26	0	0.00	47.25	1	99,622	0.00%
2022/04/29	6	48.04	0	0.00	47.80	6	99,961	0.01%
2022/04/28	3	48.30	11.3	47.33	48.50	-8.3	98,239	-0.01%
2022/04/27	7.5	43.89	10	43.85	44.40	-2.5	95,338	0.00%
2022/04/26	5	45.87	2	46.00	45.75	3	94,848	0.00%
2022/04/25	7.2	46.01	0	0.00	45.50	7.2	95,604	0.01%
2022/04/21	5	48.06	0	0.00	48.05	5	97,160	0.01%
2022/04/20	0.6	47.30	1	47.15	47.65	-0.4	98,134	0.00%
2022/04/18	1.1	46.63	4.5	46.46	46.20	-3.4	97,878	0.00%
2022/04/15	12.1	47.25	6	47.05	47.05	6.1	98,290	0.01%
2022/04/14	3.5	48.28	10	48.55	48.25	-6.5	98,468	-0.01%
2022/04/13	2.4	48.26	12	48.13	48.50	-9.6	98,752	-0.01%
2022/04/12	16.4	47.38	6	47.91	47.30	10.4	98,609	0.01%
2022/04/11	14.4	48.93	14	48.62	48.20	0.4	98,012	0.00%
2022/04/08	4	50.03	5	50.02	50.00	-1	97,134	0.00%
2022/04/07	7.1	50.22	5	50.24	50.00	2.1	96,408	0.00%
2022/04/06	7	50.99	3	51.20	51.10	4	95,398	0.00%
2022/04/01	14	52.84	0	0.00	52.90	14	94,556	0.01%
2022/03/31	2	53.90	0	0.00	54.00	2	93,922	0.00%
2022/03/30	0	0.00	5.3	54.05	54.50	-5.3	94,372	-0.01%
2022/03/29	2	53.85	10.3	53.73	53.70	-8.3	94,424	-0.01%
2022/03/28	2	52.90	18	53.28	53.60	-16	95,144	-0.02%
2022/03/25	2	53.50	7	53.34	53.30	-5	95,747	-0.01%
2022/03/24	17.5	53.09	0	0.00	53.20	17.5	96,111	0.02%
2022/03/23	1	53.70	0	0.00	53.80	1	96,730	0.00%
2022/03/22	2	53.40	1	53.30	53.50	1	97,970	0.00%
2022/03/18	0	0.00	2	52.80	52.80	-2	99,612	0.00%
2022/03/17	1	52.30	32.5	52.60	52.60	-31.5	100,265	-0.03%
2022/03/16	3	50.53	2	50.60	50.80	1	100,993	0.00%
2022/03/15	9.4	50.96	0.1	51.30	50.40	9.3	104,354	0.01%
2022/03/14	3.3	51.94	0	0.00	52.50	3.3	104,810	0.00%
2022/03/11	3	52.60	0	0.00	52.50	3	106,404	0.00%
2022/03/10	9.1	53.12	16	53.22	52.80	-6.9	107,873	-0.01%
2022/03/09	3	50.70	18.5	51.29	51.80	-15.5	109,326	-0.01%
2022/03/08	35	50.34	0	0.00	49.70	35	112,854	0.03%
2022/03/07	3	51.70	6	51.70	51.60	-3	114,389	0.00%
2022/03/04	1	53.60	4.1	53.41	53.40	-3.1	117,232	0.00%
2022/03/03	0	0.00	8	54.10	54.20	-8	118,331	-0.01%
2022/03/02	10.1	53.44	1	53.90	53.60	9.1	120,587	0.01%
2022/03/01	1	53.80	16.1	53.85	54.10	-15.1	120,752	-0.01%
2022/02/25	7.4	52.35	3	52.90	52.10	4.4	120,352	0.00%
2022/02/24	12	52.48	14	52.52	51.80	-2	120,837	0.00%
2022/02/23	2.9	53.40	1	52.90	53.60	1.9	121,597	0.00%
2022/02/22	10.8	52.96	0	0.00	52.80	10.8	126,806	0.01%
2022/02/21	11.7	53.87	11	54.11	53.80	0.7	126,322	0.00%
2022/02/18	4.5	53.61	0	0.00	53.70	4.5	126,895	0.00%
2022/02/17	1.6	54.58	4	54.28	54.40	-2.4	126,777	0.00%
2022/02/16	6.1	54.45	5	54.50	54.10	1.1	126,890	0.00%
2022/02/15	4	53.55	3	53.90	53.50	1	127,190	0.00%
2022/02/14	27.6	53.20	2	53.00	53.00	25.6	127,322	0.02%
2022/02/11	5.4	55.49	8.1	55.84	55.40	-2.6	126,776	0.00%
2022/02/10	26.5	56.05	3	56.30	55.80	23.5	129,190	0.02%
2022/02/09	10.2	56.10	2	56.15	56.00	8.2	130,748	0.01%
2022/02/08	43.1	54.81	32	55.10	55.40	11.1	132,126	0.01%
2022/02/07	19.3	54.95	8	54.58	54.50	11.3	130,968	0.01%
2022/01/26	102.9	57.48	11	57.47	57.30	91.9	127,475	0.07%	大買/
2022/01/25	15.2	61.87	18	61.67	61.50	-2.8	124,078	0.00%
2022/01/24	7	61.94	0	0.00	62.60	7	124,167	0.01%
2022/01/21	73	62.79	1.2	62.90	62.80	71.8	126,229	0.06%
2022/01/20	2	63.35	8	63.28	63.50	-6	129,388	0.00%
2022/01/19	12	62.91	4	63.00	62.80	8	131,783	0.01%
2022/01/18	6	64.33	7	64.00	63.80	-1	133,513	0.00%
2022/01/17	1	63.70	11	63.92	64.30	-10	133,934	-0.01%
2022/01/14	129	63.10	11	62.57	62.70	118	133,076	0.09%	大買/鉅額交易
2022/01/13	6	62.87	8	63.16	63.30	-2	133,727	0.00%
2022/01/12	2.8	61.93	25.3	61.98	61.90	-22.5	134,300	-0.02%
2022/01/11	3	62.07	3	62.13	62.10	0	134,797	0.00%
2022/01/10	22.3	62.03	3	61.93	62.10	19.3	136,056	0.01%
2022/01/07	21.1	63.16	20	62.70	62.60	1.1	138,016	0.00%
2022/01/06	23.5	62.50	20	62.60	62.70	3.5	138,342	0.00%
2022/01/05	4.1	63.25	1	63.30	63.10	3.1	140,803	0.00%
2022/01/04	54.3	63.30	32	63.41	63.00	22.3	142,125	0.02%
2022/01/03	29.2	63.95	1	63.40	63.40	28.2	142,150	0.02%
2021/12/30	3	64.90	11	65.01	65.00	-8	142,670	-0.01%
2021/12/29	8.1	64.85	7	65.01	65.00	1.1	144,067	0.00%
2021/12/28	0	0.00	26	64.98	64.70	-26	146,351	-0.02%
2021/12/27	14	64.37	23	64.39	64.30	-9	147,205	-0.01%
2021/12/24	3	64.47	6	64.48	64.30	-3	148,817	0.00%
2021/12/23	60	64.19	20	64.05	63.90	40	149,574	0.03%
2021/12/22	21	63.56	23.3	63.74	63.70	-2.3	152,017	0.00%
2021/12/21	18	62.68	10	63.20	62.90	8	151,982	0.01%
2021/12/20	18	62.35	0	0.00	62.20	18	152,255	0.01%
2021/12/17	11	62.42	21	62.31	62.30	-10	153,319	-0.01%
2021/12/16	22	63.67	14	63.95	63.00	8	153,838	0.01%
2021/12/15	28	62.86	14.2	62.71	62.70	13.8	154,296	0.01%
2021/12/14	13	61.98	6	62.37	62.40	7	155,547	0.00%
2021/12/13	17	63.44	0	0.00	62.80	17	156,171	0.01%
2021/12/10	26	63.46	3	63.63	63.50	23	156,163	0.01%
2021/12/09	41.1	64.86	46	64.53	64.00	-4.9	156,279	0.00%
2021/12/08	18	67.16	109.1	67.52	66.50	-91.1	154,290	-0.06%	大賣/
2021/12/07	63.1	66.81	3	67.40	66.50	60.1	155,413	0.04%
2021/12/06	11.2	67.19	1	67.50	67.30	10.2	157,496	0.01%
2021/12/03	6	67.53	66.2	67.69	68.30	-60.2	161,427	-0.04%
2021/12/02	17	67.34	13	67.80	66.70	4	163,851	0.00%
2021/12/01	7	65.01	45.4	65.93	67.00	-38.4	168,400	-0.02%
2021/11/30	13	64.75	14.2	64.78	63.70	-1.2	174,492	0.00%
2021/11/29	5.2	62.01	4	62.30	62.40	1.2	176,863	0.00%
2021/11/26	5	62.98	16.2	63.25	62.50	-11.2	179,329	-0.01%
2021/11/25	2.5	62.78	5.7	62.71	63.00	-3.2	179,305	0.00%
2021/11/24	4	62.78	2	62.70	63.10	2	181,593	0.00%
2021/11/23	13.2	64.01	0	0.00	63.20	13.2	182,867	0.01%
2021/11/22	22.1	65.15	0	0.00	64.70	22.1	184,922	0.01%
2021/11/19	12	65.40	52.4	65.21	65.10	-40.4	186,137	-0.02%
2021/11/18	2.3	63.38	8	63.06	63.10	-5.7	182,947	0.00%
2021/11/17	3	63.70	14	63.66	63.60	-11	184,279	-0.01%
2021/11/16	2	63.30	9.1	63.29	63.00	-7.1	184,786	0.00%
2021/11/15	0	0.00	9	63.22	63.40	-9	186,481	0.00%
2021/11/12	2	62.55	9	63.50	62.60	-7	188,427	0.00%
2021/11/11	74	62.46	7	62.26	62.20	67	189,154	0.04%
2021/11/10	6	63.22	9	63.40	63.10	-3	189,715	0.00%
2021/11/09	7.1	63.58	19.2	64.25	63.10	-12.1	191,332	-0.01%
2021/11/08	34	62.09	13	61.91	62.50	21	190,271	0.01%
2021/11/05	2.3	59.83	38.1	59.83	60.40	-35.8	190,764	-0.02%
2021/11/04	17.1	58.94	10	59.55	58.60	7.1	192,895	0.00%
2021/11/03	32.5	59.42	21.2	59.78	59.20	11.3	195,092	0.01%
2021/11/02	30.1	59.03	49.3	59.75	59.00	-19.2	199,333	-0.01%
2021/11/01	30	57.91	33	57.97	57.60	-3	204,102	0.00%
2021/10/29	29.2	58.68	1	58.00	58.00	28.2	207,060	0.01%
2021/10/28	67.6	60.44	30	60.64	59.80	37.6	207,601	0.02%
2021/10/27	16	61.51	34	61.14	61.90	-18	208,713	-0.01%
2021/10/26	3	60.07	65.3	60.28	59.80	-62.3	216,764	-0.03%
2021/10/25	81	58.37	17	58.96	59.40	64	221,055	0.03%
2021/10/22	18	57.88	7	57.99	58.30	11	222,346	0.00%
2021/10/21	9.3	58.12	7	58.29	58.00	2.3	222,596	0.00%
2021/10/20	20	58.80	203	60.00	58.70	-183	222,697	-0.08%	大賣/鉅額交易
2021/10/19	242	59.51	25	58.76	59.60	217	223,659	0.10%	大買/鉅額交易
2021/10/18	6.3	58.87	4	59.15	58.40	2.3	225,815	0.00%
2021/10/15	8.4	59.09	21.1	59.72	59.10	-12.7	227,165	-0.01%
2021/10/14	21.1	57.47	5	56.92	56.70	16.1	225,464	0.01%
2021/10/13	31.3	56.74	26	56.86	56.40	5.3	225,859	0.00%
2021/10/12	24	58.87	8	58.76	58.50	16	226,298	0.01%
2021/10/08	21.7	62.01	3	61.97	61.10	18.7	226,624	0.01%
2021/10/07	21.8	61.17	40.2	61.87	62.50	-18.4	226,702	-0.01%
2021/10/06	53.1	60.98	5	60.30	59.90	48.1	228,538	0.02%
2021/10/05	81	58.90	68.2	59.58	61.10	12.8	228,826	0.01%
2021/10/04	12	61.74	21	61.10	60.80	-9	227,513	0.00%
2021/10/01	11.9	62.87	6	62.82	62.60	5.9	226,925	0.00%
2021/09/30	27.2	63.47	14	63.43	64.00	13.2	226,314	0.01%
2021/09/29	54.3	63.26	9	63.43	63.00	45.3	226,711	0.02%
2021/09/28	6.4	65.65	1.1	65.54	65.30	5.3	227,442	0.00%
2021/09/27	13.1	66.48	6	66.50	66.30	7.1	227,193	0.00%
2021/09/24	5.4	66.21	34	66.51	67.00	-28.6	227,197	-0.01%
2021/09/23	33	65.56	17.1	65.71	65.20	15.9	226,613	0.01%
2021/09/22	13	64.18	11	64.61	64.60	2	226,395	0.00%
2021/09/17	20.1	65.77	4	66.50	65.60	16.1	224,836	0.01%
2021/09/16	20	66.23	20.1	66.87	66.20	-0.1	224,081	0.00%
2021/09/15	13.3	66.23	3.1	65.80	65.60	10.2	224,225	0.00%
2021/09/14	30.5	66.22	6	66.47	66.00	24.5	225,039	0.01%
2021/09/13	15	67.44	14	67.05	66.80	1	223,865	0.00%
2021/09/10	23.2	68.03	22.1	68.32	68.20	1.1	223,169	0.00%
2021/09/09	15.1	67.44	12.2	67.31	67.50	2.9	221,764	0.00%
2021/09/08	33.7	65.96	8	66.10	65.80	25.7	218,820	0.01%
2021/09/07	34.4	68.75	42	68.15	68.20	-7.6	215,053	0.00%
2021/09/06	76.2	69.85	40	70.61	69.90	36.2	212,662	0.02%
2021/09/03	42	68.13	127.8	68.20	70.00	-85.8	204,593	-0.04%	大賣/
2021/09/02	33.1	65.61	42.7	65.20	64.00	-9.6	195,999	0.00%
2021/09/01	28	64.08	57.2	63.78	64.10	-29.2	192,509	-0.02%
2021/08/31	20.1	62.06	14	62.69	63.10	6.1	189,981	0.00%
2021/08/30	38	62.60	71.1	62.47	62.80	-33.1	190,031	-0.02%
2021/08/27	7.2	60.77	29	60.82	61.70	-21.8	190,944	-0.01%
2021/08/26	20.1	61.11	28	61.79	61.20	-7.9	194,441	0.00%
2021/08/25	27.6	60.15	35	60.13	60.00	-7.4	192,041	0.00%
2021/08/24	12.1	59.08	18	59.46	58.40	-5.9	190,862	0.00%
2021/08/23	1.1	57.58	15.2	58.23	58.60	-14.1	191,231	-0.01%
2021/08/20	23.3	55.19	16.1	55.39	55.70	7.2	192,128	0.00%
2021/08/19	31.1	56.30	3.5	56.58	55.50	27.6	192,546	0.01%
2021/08/18	6	56.02	17	55.98	58.10	-11	193,631	-0.01%
2021/08/17	29.5	57.27	33.3	57.86	56.10	-3.8	196,851	0.00%
2021/08/16	34	56.90	5	57.22	57.10	29	196,980	0.01%
2021/08/13	36	58.92	37	58.00	57.60	-1	197,048	0.00%
2021/08/12	12	60.40	17.6	60.89	60.10	-5.6	196,154	0.00%
2021/08/11	309	59.02	306.7	59.41	59.90	2.3	196,919	0.00%	大買/大賣/
2021/08/10	59.1	60.34	37	60.03	59.80	22.1	197,634	0.01%
2021/08/09	29.1	61.81	22.1	62.35	61.90	7	196,248	0.00%
2021/08/06	46.2	62.41	33	62.53	62.10	13.2	196,697	0.01%
2021/08/05	39	62.73	77	63.01	63.40	-38	196,315	-0.02%
2021/08/04	27.2	59.92	16.9	60.23	60.50	10.3	194,189	0.01%
2021/08/03	64	58.80	85.6	59.14	59.40	-21.6	193,725	-0.01%
2021/08/02	43	58.86	49	58.24	57.50	-6	191,338	0.00%
2021/07/30	25.1	57.73	54	57.70	57.80	-28.9	188,495	-0.02%
2021/07/29	27	54.63	99	54.20	54.60	-72	179,878	-0.04%
2021/07/28	16	51.38	3	51.23	51.80	13	176,069	0.01%
2021/07/27	8	53.34	5	54.08	53.10	3	178,514	0.00%
2021/07/26	4	53.73	14	54.13	53.70	-10	181,917	-0.01%
2021/07/23	18	52.92	33	53.59	52.70	-15	187,218	-0.01%
2021/07/22	2	51.80	21.2	51.97	52.00	-19.2	188,632	-0.01%
2021/07/21	41	51.13	34	50.91	50.80	7	190,095	0.00%
2021/07/20	57	52.76	36	52.40	52.40	21	195,256	0.01%
2021/07/19	19	52.82	1	52.80	52.60	18	200,696	0.01%
2021/07/16	33.2	53.51	2	53.85	53.70	31.2	203,949	0.02%
2021/07/15	5	54.74	74	55.01	55.10	-69	201,826	-0.03%
2021/07/14	31	54.25	14	54.38	54.00	17	200,744	0.01%
2021/07/13	10	54.13	31.2	54.71	53.90	-21.2	201,185	-0.01%
2021/07/12	14	53.72	20	53.77	53.20	-6	201,242	0.00%
2021/07/09	10	52.30	9	52.22	52.20	1	201,357	0.00%
2021/07/08	21	53.79	0.2	53.80	53.10	20.8	205,296	0.01%
2021/07/07	3	53.53	2	53.60	53.60	1	210,791	0.00%
2021/07/06	8.2	53.98	2	53.70	53.40	6.2	211,289	0.00%
2021/07/05	6	54.35	32	54.54	54.40	-26	212,427	-0.01%
2021/07/02	3	52.67	2	52.60	52.60	1	213,850	0.00%
2021/07/01	5	52.84	7	52.53	52.10	-2	214,474	0.00%
2021/06/30	3.2	53.40	3	53.43	53.10	0.2	214,764	0.00%
2021/06/29	8	53.03	42.2	53.33	53.00	-34.2	214,644	-0.02%
2021/06/28	47	52.56	1	52.60	52.60	46	215,960	0.02%
2021/06/25	6.1	53.45	22	53.82	52.90	-15.9	217,559	-0.01%
2021/06/24	15.1	52.64	53	53.03	53.00	-37.9	218,122	-0.02%
2021/06/23	12.3	51.60	12.1	52.46	53.00	0.2	219,329	0.00%
2021/06/22	19	51.15	5.1	51.13	51.00	13.9	219,453	0.01%
2021/06/21	3	51.07	1	51.20	51.20	2	219,966	0.00%
2021/06/18	5	52.98	13	53.20	52.20	-8	220,846	0.00%
2021/06/17	12	52.09	5	52.68	53.30	7	221,630	0.00%
2021/06/16	18	52.90	4	53.20	52.40	14	222,989	0.01%
2021/06/15	2	53.00	27	53.56	53.70	-25	223,236	-0.01%
2021/06/11	8.3	52.06	5	52.38	51.80	3.3	222,026	0.00%
2021/06/10	10	51.04	1	51.10	51.50	9	222,244	0.00%
2021/06/09	25	50.94	0	0.00	50.70	25	221,925	0.01%
2021/06/08	5	52.30	0	52.70	52.20	5	221,461	0.00%
2021/06/07	12	52.35	5	51.94	52.30	7	223,670	0.00%
2021/06/04	43	53.61	1	53.60	53.00	42	223,801	0.02%
2021/06/03	23	53.66	48	53.99	55.00	-25	223,877	-0.01%
2021/06/02	12	52.08	9	52.23	52.00	3	221,041	0.00%
2021/06/01	8	52.74	2	52.30	52.20	6	224,901	0.00%
2021/05/31	8	52.40	15	52.99	53.00	-7	228,735	0.00%
2021/05/28	8	52.14	14	52.27	52.40	-6	230,090	0.00%
2021/05/27	9	50.56	8	50.98	50.60	1	229,204	0.00%
2021/05/26	36	52.06	31	51.79	51.30	5	229,354	0.00%
2021/05/25	17	51.75	61.1	50.96	51.90	-44.1	227,199	-0.02%
2021/05/24	10	48.28	51	48.71	48.70	-41	223,725	-0.02%
2021/05/21	2	47.15	5.1	47.48	46.95	-3.1	224,496	0.00%
2021/05/20	17	47.27	4	47.24	46.50	13	225,101	0.01%
2021/05/19	90	48.39	188	48.95	48.30	-98	225,450	-0.04%	大賣/
2021/05/18	185	48.25	17.1	47.92	48.30	167.9	226,715	0.07%	大買/鉅額交易
2021/05/17	10.3	44.46	17	45.50	43.95	-6.8	227,959	0.00%
2021/05/14	39	48.15	12	48.67	46.80	27	226,508	0.01%
2021/05/13	85	44.88	104	45.43	47.55	-19	224,177	-0.01%	大賣/
2021/05/12	8	47.53	3	47.20	46.35	5	221,624	0.00%
2021/05/11	20	49.56	2	50.23	49.00	18	219,733	0.01%
2021/05/10	1	54.20	0	0.00	52.50	1	219,044	0.00%
2021/05/07	8	53.30	28	53.28	54.00	-20	221,613	-0.01%
2021/05/06	12	52.12	6	52.60	51.30	6	226,306	0.00%
2021/05/05	23.3	53.04	0	0.00	51.80	23.3	227,233	0.01%
2021/05/04	16.5	53.06	17	53.06	54.60	-0.5	229,142	0.00%
2021/05/03	32.1	53.84	15	54.00	53.00	17.1	228,674	0.01%
2021/04/29	73.8	57.30	64	57.69	56.70	9.8	230,317	0.00%
2021/04/28	16	59.64	60	59.58	60.00	-44	228,526	-0.02%
2021/04/27	173.6	61.72	4.1	60.98	60.50	169.5	232,303	0.07%	大買/鉅額交易
2021/04/26	35	60.99	30.6	60.86	61.80	4.4	236,109	0.00%
2021/04/23	10	56.54	36.1	56.54	57.00	-26.1	230,773	-0.01%
2021/04/22	11	55.12	17.3	55.19	54.80	-6.3	228,997	0.00%
2021/04/21	21	53.53	0	0.00	53.40	21	226,692	0.01%
2021/04/20	1	54.30	1	54.00	54.10	0	228,949	0.00%
2021/04/19	2	54.20	9.4	54.54	54.60	-7.4	235,189	0.00%
2021/04/16	15	54.03	16.1	54.43	54.00	-1.1	240,137	0.00%
2021/04/15	6	52.75	5	52.78	53.10	1	241,357	0.00%
2021/04/14	12	52.98	5	52.32	52.70	7	241,522	0.00%
2021/04/13	3.3	55.22	45	55.82	54.40	-41.7	240,762	-0.02%
2021/04/12	9	53.52	0	0.00	53.60	9	237,050	0.00%
2021/04/09	33	53.80	18	54.11	53.00	15	241,518	0.01%
2021/04/08	27.5	53.67	16.6	53.64	54.00	10.9	243,006	0.00%
2021/04/07	1	51.00	4	51.15	51.50	-3	239,782	0.00%
2021/04/06	52	50.99	11	51.18	50.70	41	242,246	0.02%
2021/04/01	0	0.00	2	50.70	50.50	-2	244,090	0.00%
2021/03/31	18	50.44	6	50.80	50.20	12	244,287	0.00%
2021/03/30	8	49.94	13	50.12	50.60	-5	242,849	0.00%
2021/03/29	7	50.24	27	49.87	49.35	-20	242,308	-0.01%
2021/03/26	14	49.79	48.3	49.80	49.75	-34.3	243,398	-0.01%
2021/03/25	1	48.20	12	48.27	48.65	-11	243,884	0.00%
2021/03/24	28	47.38	2	47.20	47.15	26	245,038	0.01%
2021/03/23	19	48.75	8	49.13	48.50	11	246,230	0.00%
2021/03/22	5	47.75	14	47.85	48.20	-9	247,475	0.00%
2021/03/19	12	46.30	2	46.25	46.05	10	249,146	0.00%
2021/03/18	21	47.30	6	48.13	47.05	15	249,945	0.01%
2021/03/17	6	47.89	3	47.80	48.00	3	253,779	0.00%
2021/03/16	2	48.60	5.2	48.55	48.30	-3.2	259,559	0.00%
2021/03/15	27	48.12	0	0.00	48.15	27	263,046	0.01%
2021/03/12	2	49.73	12.2	49.40	49.10	-10.2	267,717	0.00%
2021/03/11	5	48.46	4	47.95	48.65	1	273,563	0.00%
2021/03/10	5	46.74	0	0.00	46.55	5	277,768	0.00%
2021/03/09	0	0.00	13	45.65	46.35	-13	281,584	0.00%
2021/03/08	25	47.40	1	48.05	46.10	24	279,964	0.01%
2021/03/05	23.4	47.26	13	46.69	47.05	10.4	279,670	0.00%
2021/03/04	16	49.54	4	50.40	49.05	12	280,814	0.00%
2021/03/03	20.6	51.11	9	51.83	51.90	11.6	277,600	0.00%
2021/03/02	18.7	53.84	4	54.85	52.70	14.7	277,265	0.01%
2021/02/26	18	54.59	0	0.00	54.20	18	278,990	0.01%
2021/02/25	4	56.05	0	0.00	55.70	4	285,862	0.00%
2021/02/24	21.1	55.55	2	54.80	54.70	19.1	287,486	0.01%
2021/02/23	16.7	55.38	4	55.40	55.80	12.7	288,251	0.00%
2021/02/22	10.8	57.14	41	57.59	56.80	-30.3	286,113	-0.01%
2021/02/19	2	57.53	9	57.67	57.20	-7	284,431	0.00%
2021/02/18	2	57.70	9	58.32	58.20	-7	283,948	0.00%
2021/02/17	3	57.40	13.2	57.34	57.60	-10.2	282,216	0.00%
2021/02/05	1	52.60	1	52.70	52.90	0	277,808	0.00%
2021/02/04	1	51.60	1	51.60	51.90	0	277,255	0.00%
2021/02/03	4	51.90	16	52.05	52.00	-12	277,173	0.00%
2021/02/02	15	52.42	8.2	52.47	52.60	6.8	277,054	0.00%
2021/02/01	5	49.98	8	49.53	50.80	-3	276,313	0.00%
2021/01/29	53	51.40	5	51.62	50.00	48	274,763	0.02%
2021/01/28	26	51.78	19	52.24	51.20	7	273,768	0.00%
2021/01/27	9	55.01	31	54.55	54.80	-22	271,490	-0.01%
2021/01/26	22	55.27	9	56.75	54.80	13	270,399	0.00%
2021/01/25	35.1	56.97	41	57.86	57.20	-5.9	269,975	0.00%
2021/01/22	31	56.30	60.2	55.39	56.50	-29.2	272,749	-0.01%
2021/01/21	341	53.99	317	54.27	54.00	24	270,443	0.01%	大買/大賣/
2021/01/20	20	53.50	21	53.40	52.10	-1	267,640	0.00%
2021/01/19	100	51.28	104.4	51.86	53.00	-4.4	262,034	0.00%	大賣/
2021/01/18	16	47.78	6	48.31	49.65	10	255,978	0.00%
2021/01/15	55	50.47	74.6	49.65	48.75	-19.6	259,578	-0.01%
2021/01/14	14	49.86	19.9	50.22	49.90	-5.9	261,157	0.00%
2021/01/13	18	50.00	19	49.95	50.00	-1	263,699	0.00%
2021/01/12	12	50.13	106	50.49	48.45	-94	261,069	-0.04%	大賣/
2021/01/11	14	49.13	48	48.84	50.00	-34	255,158	-0.01%
2021/01/08	12	47.99	15	47.42	47.85	-3	251,534	0.00%
2021/01/07	4	46.58	2	46.40	46.20	2	249,709	0.00%
2021/01/06	5	46.82	19	47.23	46.95	-14	251,363	-0.01%
2021/01/05	3	45.42	19	45.30	46.35	-16	249,911	-0.01%
2021/01/04	20	45.24	12	45.30	45.55	8	252,392	0.00%
2020/12/31	4	46.56	0	0.00	47.15	4	256,407	0.00%
2020/12/30	2	47.35	5.9	48.01	48.30	-3.9	256,667	0.00%
2020/12/29	6	48.36	9	48.32	47.40	-3	257,885	0.00%
2020/12/28	15	48.09	9	48.32	48.60	6	258,927	0.00%
2020/12/25	4	47.06	8	47.10	46.75	-4	262,346	0.00%
2020/12/24	2	46.63	2	46.80	46.55	0	269,780	0.00%
2020/12/23	5	46.20	3	46.22	46.10	2	274,926	0.00%
2020/12/22	13	47.03	6	46.46	45.70	7	276,172	0.00%
2020/12/21	3	46.37	19	47.41	47.45	-16	277,199	-0.01%
2020/12/18	24	46.94	9	46.62	45.85	15	276,257	0.01%
2020/12/17	37	45.62	6	45.60	46.05	31	274,462	0.01%
2020/12/16	6	45.42	52.1	45.22	44.90	-46.1	273,317	-0.02%
2020/12/15	62	45.49	1	45.75	44.00	61	271,430	0.02%
2020/12/14	5	45.68	5	46.19	46.15	0	269,128	0.00%
2020/12/11	17	46.24	15	46.04	46.10	2	270,358	0.00%
2020/12/10	22	47.81	9.1	47.95	47.30	12.9	270,192	0.00%
2020/12/09	32.2	49.46	12.7	49.78	49.90	19.6	264,897	0.01%
2020/12/08	8	49.99	8	50.21	50.90	0	260,861	0.00%
2020/12/07	23.1	49.84	11	49.77	50.00	12.1	256,889	0.00%
2020/12/04	13	45.44	18	45.97	47.60	-5	251,449	0.00%
2020/12/03	22	43.66	30	43.76	43.30	-8	248,519	0.00%
2020/12/02	3	41.57	4	41.66	41.45	-1	243,137	0.00%
2020/12/01	3	41.25	0	41.50	41.55	3	241,576	0.00%
2020/11/30	10	40.65	6	40.98	40.50	4	239,844	0.00%
2020/11/27	18	39.41	2	39.33	39.15	16	233,880	0.01%
2020/11/26	3	38.32	12	39.04	39.50	-9	231,988	0.00%
2020/11/25	1	38.65	16	38.50	38.45	-15	229,735	-0.01%
2020/11/24	23.3	38.68	13	38.95	38.15	10.3	226,439	0.00%
2020/11/23	305	34.86	305	35.56	36.35	0	218,043	0.00%	大買/大賣/
2020/11/20	0	0.00	22	32.58	33.05	-22	215,778	-0.01%
2020/11/19	0	0.00	5	32.15	32.10	-5	213,792	0.00%
2020/11/17	2	32.23	15	32.37	32.15	-13	215,791	-0.01%
2020/11/16	11	31.98	36	31.96	32.20	-25	216,462	-0.01%
2020/11/13	1	31.05	0	0.00	31.30	1	215,302	0.00%
2020/11/12	10	31.63	1	31.35	31.10	9	216,126	0.00%
2020/11/11	0	0.00	1	31.25	31.00	-1	216,593	0.00%
2020/11/10	7	31.35	0	0.00	31.00	7	217,094	0.00%
2020/11/09	0	0.00	11	31.69	31.80	-11	216,899	-0.01%
2020/11/06	1	30.25	4	30.74	30.50	-3	217,077	0.00%
2020/11/05	9	30.48	10	30.65	30.55	-1	217,005	0.00%
2020/11/04	17	31.22	12	30.46	31.65	5	216,595	0.00%
2020/11/03	1	30.05	1	29.95	29.80	0	216,920	0.00%
2020/11/02	9	30.32	1.1	30.11	29.65	7.9	220,328	0.00%
2020/10/30	19	31.74	26	31.98	30.70	-7	219,943	0.00%
2020/10/29	3	32.43	8	33.01	32.95	-5	217,143	0.00%
2020/10/28	20	33.08	4	33.11	32.65	16	218,541	0.01%
2020/10/27	11	32.81	0	0.00	33.50	11	217,825	0.01%
2020/10/26	9	33.02	5	33.13	33.00	4	218,924	0.00%
2020/10/23	35	33.54	5.1	32.90	32.75	29.9	220,941	0.01%
2020/10/22	6	32.38	15	32.07	33.00	-9	224,162	0.00%
2020/10/21	12	32.11	0	0.00	31.35	12	225,211	0.01%
2020/10/20	6	31.04	6	31.05	31.20	0	228,458	0.00%
2020/10/19	2	31.45	3	31.17	31.00	-1	233,401	0.00%
2020/10/16	1	31.10	0	0.00	30.65	1	233,062	0.00%
2020/10/15	2	32.28	0	0.00	31.55	2	232,801	0.00%
2020/10/14	102	32.39	8	32.35	32.20	94	230,771	0.04%	大買/
2020/10/13	5	31.56	93	31.26	31.55	-88	227,533	-0.04%
2020/10/12	3	31.80	28	31.94	32.05	-25	226,270	-0.01%
2020/10/08	18	30.82	8.2	32.25	32.20	9.8	221,966	0.00%
2020/10/07	0	0.00	8	29.21	29.50	-8	212,706	0.00%
2020/10/06	2	28.50	3	29.09	28.35	-1	209,187	0.00%
2020/10/05	41	29.15	3	28.78	28.70	38	206,113	0.02%
2020/09/30	116	27.23	183	27.58	28.55	-67	201,557	-0.03%	大買/大賣/
2020/09/29	8	28.07	9	28.08	27.50	-1	195,034	0.00%
2020/09/28	0	0.00	21	26.72	27.50	-21	187,327	-0.01%
2020/09/24	1	25.90	11	26.24	25.95	-10	178,829	-0.01%
2020/09/23	3	25.58	23	25.78	26.00	-20	174,971	-0.01%
2020/09/22	6	25.33	3	25.15	25.10	3	172,416	0.00%
2020/09/21	5	25.65	10	26.00	25.15	-5	171,116	0.00%
2020/09/18	2	25.95	2	26.20	25.80	0	169,782	0.00%
2020/09/17	6	25.47	6	25.72	25.75	0	168,475	0.00%
2020/09/16	43	26.37	17	26.50	25.70	26	167,137	0.02%
2020/09/15	175	25.45	162	25.48	25.30	13	162,702	0.01%	大買/大賣/
2020/09/14	231	24.00	230	23.80	23.90	1	157,334	0.00%	大買/大賣/
2020/09/11	2	23.15	1	22.95	23.00	1	155,903	0.00%
2020/09/10	0	0.00	10	24.00	23.35	-10	155,781	-0.01%
2020/09/09	0	0.00	3	23.13	23.70	-3	154,437	0.00%
2020/09/08	11	23.42	2	22.70	22.70	9	152,349	0.01%
2020/09/07	0	0.00	10	23.54	23.55	-10	148,508	-0.01%
2020/09/04	1	21.20	0	0.00	21.45	1	148,430	0.00%
2020/09/03	6	21.85	1	22.00	21.55	5	148,785	0.00%
2020/09/02	10	21.70	1.5	21.67	21.70	8.5	148,690	0.01%
2020/08/31	0	0.00	10	21.95	21.20	-10	149,325	-0.01%
2020/08/27	3	22.17	5	22.09	21.95	-2	148,737	0.00%
2020/08/25	3	22.18	0	0.00	22.15	3	147,630	0.00%
2020/08/24	10	22.29	3	22.30	22.60	7	146,745	0.00%
2020/08/21	6	21.90	0	0.00	21.80	6	145,490	0.00%
2020/08/20	1	22.40	1	21.55	21.80	0	143,239	0.00%
2020/08/19	4	23.59	2	23.45	23.40	2	140,267	0.00%
2020/08/18	10	24.30	2	24.15	24.10	8	138,686	0.01%
2020/08/17	22	24.10	8.6	24.19	24.15	13.4	136,921	0.01%
2020/08/14	2	23.55	1	23.55	23.55	1	135,262	0.00%
2020/08/13	40	24.21	1	23.70	23.75	39	134,243	0.03%
2020/08/12	21	24.05	1	24.30	23.95	20	132,600	0.02%
2020/08/11	1	25.35	5	25.33	25.00	-4	129,839	0.00%
2020/08/10	8	25.69	4.2	25.33	25.30	3.8	127,961	0.00%
2020/08/07	22	26.21	20	26.24	25.60	2	125,363	0.00%
2020/08/06	2	26.00	24	26.03	26.60	-22	120,302	-0.02%
2020/08/05	8.1	24.66	50	24.87	24.90	-41.9	114,875	-0.04%
2020/08/04	20	24.89	0	0.00	24.55	20	111,014	0.02%
2020/08/03	10	23.73	20	23.76	23.80	-10	106,398	-0.01%
2020/07/31	5	22.11	5	22.36	22.35	0	101,253	0.00%
2020/07/30	9	22.16	6	22.11	22.20	3	99,549	0.00%
2020/07/29	412	21.61	415	21.42	22.40	-3	95,968	0.00%	大買/大賣/
2020/07/28	64	23.66	159	23.77	22.25	-95	91,652	-0.10%	大賣/
2020/07/27	36	21.49	5	21.24	21.70	31	82,739	0.04%
2020/07/24	12	20.02	2	19.73	19.75	10	76,213	0.01%
2020/07/23	0	0.00	1	19.25	19.25	-1	70,753	0.00%
2020/07/22	2	17.30	1	17.35	17.50	1	66,088	0.00%
2020/07/21	0	0.00	5	17.30	17.15	-5	65,883	-0.01%
2020/07/20	0	0.00	2	16.63	16.55	-2	65,012	0.00%
2020/07/17	2	16.38	0	0.00	16.40	2	64,095	0.00%
2020/07/10	0	0.00	6	16.50	16.45	-6	61,684	-0.01%
2020/07/09	1	16.55	0	0.00	16.45	1	62,170	0.00%
2020/07/07	0	0.00	1	16.60	16.60	-1	62,881	0.00%
2020/07/06	0	0.00	0.4	16.55	16.65	-0.4	62,207	0.00%
2020/07/02	0	0.00	3	16.25	16.35	-3	62,516	0.00%
2020/07/01	0	0.00	10.9	16.10	16.10	-10.9	62,902	-0.02%
2020/06/24	0	0.00	7	15.84	15.75	-7	63,503	-0.01%
2020/06/23	5	15.65	0	0.00	15.45	5	63,514	0.01%
2020/06/22	0	0.00	1	15.55	15.70	-1	63,808	0.00%
2020/06/19	1	15.40	0	0.00	15.40	1	66,262	0.00%
2020/06/17	2	15.33	0	0.00	15.30	2	67,019	0.00%
2020/06/16	5	15.50	20	15.48	15.50	-15	68,462	-0.02%
2020/06/15	1	15.40	1	15.45	15.40	0	69,937	0.00%
2020/06/11	3	16.03	0	0.00	16.05	3	70,867	0.00%
2020/06/10	1	16.60	1	16.55	16.60	0	70,671	0.00%
2020/06/09	0	0.00	1	17.00	16.85	-1	72,624	0.00%
2020/06/08	11	17.00	9.2	17.26	17.05	1.8	73,559	0.00%
2020/06/05	0	0.00	0	16.40	16.50	0	72,417	0.00%
2020/06/04	0.2	16.20	2	16.35	16.30	-1.8	72,981	0.00%
2020/05/21	0	0.00	5	15.30	15.30	-5	76,919	-0.01%
2020/05/20	2	14.90	0	0.00	14.85	2	76,698	0.00%
2020/05/12	0	0.00	31	15.40	15.45	-31	76,944	-0.04%
2020/05/11	15	15.72	15	15.65	15.60	0	77,596	0.00%
2020/05/08	0	0.00	25	15.57	15.65	-25	78,108	-0.03%
2020/05/04	0	0.00	5	15.30	15.35	-5	81,314	-0.01%
2020/04/30	0	0.00	20	15.49	15.55	-20	81,695	-0.02%
2020/04/29	15	15.30	169	15.31	15.30	-154	81,874	-0.19%	大賣/鉅額交易
2020/04/28	129	15.06	100	15.10	15.00	29	81,403	0.04%	大買/
2020/04/27	9	16.15	4	16.19	16.15	5	80,048	0.01%
2020/04/24	114	16.04	1	16.05	15.90	113	78,543	0.14%	大買/鉅額交易
2020/04/23	70	15.74	11	15.75	15.80	59	77,286	0.08%
2020/04/22	30	14.90	0	0.00	15.20	30	75,120	0.04%
2020/04/20	0	0.00	11	15.14	15.15	-11	74,648	-0.01%
2020/04/17	0	0.00	1	15.20	15.05	-1	74,265	0.00%
2020/04/15	0	0.00	15	15.12	15.10	-15	72,930	-0.02%
2020/04/14	10	14.90	0	0.00	15.15	10	72,657	0.01%
2020/04/10	10	14.20	0	0.00	14.30	10	71,312	0.01%
2020/04/09	15	14.17	0	0.00	14.20	15	71,733	0.02%
2020/04/07	0	0.00	5	14.00	14.15	-5	71,126	-0.01%
2020/04/06	0	0.00	10	13.90	14.10	-10	70,800	-0.01%
2020/04/01	0	13.80	0	0.00	13.80	0	70,071	0.00%
2020/03/30	5	13.85	0	0.00	13.95	5	68,762	0.01%
2020/03/27	10	14.10	0	0.00	14.00	10	68,543	0.01%
2020/03/26	0	0.00	11	14.09	14.10	-11	68,072	-0.02%
2020/03/25	1	14.30	10	14.30	14.10	-9	67,616	-0.01%
2020/03/24	0	0.00	20	13.85	13.85	-20	65,443	-0.03%
2020/03/20	20	14.10	0	0.00	13.85	20	65,609	0.03%
2020/03/17	0	0.00	0.2	13.75	13.75	-0.2	63,999	0.00%
2020/03/11	1	14.85	0	0.00	14.80	1	59,482	0.00%
2020/03/10	10	14.90	10	14.85	14.95	0	62,360	0.00%
2020/03/09	10	15.05	2	15.15	15.05	8	64,150	0.01%
2020/03/05	0	0.00	10	15.90	15.70	-10	63,539	-0.02%
2020/03/03	0	0.00	1.4	15.59	15.50	-1.4	62,472	0.00%
2020/03/02	10	15.35	0	0.00	15.25	10	61,686	0.02%
2020/02/25	0	0.00	2	15.80	15.90	-2	64,107	0.00%
2020/02/18	100	16.25	0	0.00	16.15	100	64,882	0.15%
2020/02/17	2	16.50	0	0.00	16.40	2	65,096	0.00%
2020/02/11	0	0.00	2	16.73	16.70	-2	63,337	0.00%
2020/02/07	0	0.00	1	16.35	16.35	-1	62,989	0.00%
2020/02/06	1	16.25	7	16.05	16.25	-6	62,509	-0.01%
2020/02/05	0	0.00	1	15.40	15.50	-1	61,453	0.00%
2020/02/04	50	15.05	0	0.00	15.20	50	61,733	0.08%
2020/01/17	0	0.00	10	16.00	16.00	-10	60,154	-0.02%
2020/01/16	0	0.00	10	16.00	16.15	-10	61,668	-0.02%
2020/01/15	2	16.15	0	0.00	16.15	2	61,630	0.00%
2020/01/14	0	0.00	1	16.35	16.25	-1	61,416	0.00%
2020/01/09	0	0.00	1	16.10	16.05	-1	60,708	0.00%
2020/01/08	1	15.70	0.1	15.70	15.75	0.9	60,347	0.00%
2020/01/06	0	0.00	5	16.10	16.05	-5	60,234	-0.01%
2020/01/03	0	0.00	3	16.30	16.30	-3	60,126	0.00%
2020/01/02	0	0.00	3	16.50	16.55	-3	59,670	-0.01%
2019/12/31	0	0.00	5	16.47	16.45	-5	59,386	-0.01%
2019/12/30	3	16.65	0	0.00	16.55	3	59,074	0.01%
2019/12/24	0	0.00	1.1	16.59	16.55	-1.1	58,302	0.00%
2019/12/18	9	16.82	0	0.00	16.80	9	57,912	0.02%
2019/12/17	10	17.00	1	17.00	17.00	9	57,380	0.02%
2019/12/16	2	16.55	4	16.63	16.65	-2	56,165	0.00%
2019/12/13	2	16.53	4.3	16.55	16.60	-2.3	55,271	0.00%
2019/12/12	3	16.50	5	16.50	16.60	-2	54,342	0.00%
2019/12/11	8	16.28	0	0.00	16.25	8	52,102	0.02%
2019/12/10	0	0.00	3	16.45	16.45	-3	51,432	-0.01%
2019/12/09	0	0.00	5	16.40	16.25	-5	50,851	-0.01%
2019/12/06	5	16.25	0	0.00	16.20	5	50,068	0.01%
2019/12/05	2	16.23	1	16.45	16.55	1	48,465	0.00%
2019/12/04	406	15.80	401	15.75	15.85	5	44,929	0.01%	大買/大賣/
2019/12/03	0	0.00	2	15.28	15.35	-2	42,212	0.00%
2019/12/02	3	15.10	2	15.25	15.10	1	42,021	0.00%
2019/11/29	0	0.00	1	14.95	14.95	-1	41,177	0.00%
2019/11/28	0	0.00	1	15.10	15.10	-1	40,556	0.00%
2019/11/27	4	15.13	0	0.00	15.20	4	40,534	0.01%
2019/11/26	3	15.12	6	15.32	15.20	-3	40,022	-0.01%
2019/11/25	1	15.00	1	15.10	15.00	0	37,584	0.00%
2019/11/21	1	14.60	0	0.00	14.65	1	35,744	0.00%
2019/11/20	1	14.55	0	0.00	14.75	1	35,330	0.00%
2019/11/19	0	0.00	1	14.40	14.55	-1	34,855	0.00%
2019/11/13	1	14.20	0	0.00	14.20	1	33,490	0.00%
2019/11/07	0	0.00	1	14.25	14.25	-1	32,649	0.00%
2019/10/29	0	0.00	6	14.48	14.50	-6	29,072	-0.02%
2019/10/25	5	14.45	0	0.00	14.40	5	28,677	0.02%
2019/10/22	0	0.00	14	13.98	14.00	-14	28,738	-0.05%
2019/10/04	0	13.35	0	0.00	13.45	0	32,080	0.00%
2019/09/27	1	13.55	0	0.00	13.40	1	32,330	0.00%
2019/09/24	1	13.65	0	0.00	13.65	1	32,093	0.00%
2019/09/23	0	0.00	1	13.75	13.70	-1	32,081	0.00%
2019/09/20	0	0.00	2	13.60	13.80	-2	32,701	-0.01%
2019/09/18	1	13.60	0	0.00	13.55	1	33,046	0.00%
2019/09/17	2	13.50	41.2	13.45	13.55	-39.2	33,172	-0.12%
2019/09/16	0	0.00	3	13.60	13.60	-3	33,610	-0.01%
2019/09/10	0	0.00	2	13.60	13.60	-2	34,769	-0.01%
2019/09/05	2	13.60	0	0.00	13.60	2	36,068	0.01%
2019/08/30	1	13.35	0	0.00	13.45	1	36,560	0.00%
2019/08/08	0	0.00	1	13.15	13.30	-1	40,174	0.00%
2019/08/06	0.1	13.10	0	0.00	13.00	0.1	41,236	0.00%
2019/07/30	0	0.00	2	13.63	13.60	-2	41,547	0.00%
2019/07/26	3	13.27	3	13.40	13.20	0	43,522	0.00%
2019/07/25	2	13.45	0	0.00	13.55	2	43,076	0.00%
2019/07/24	0	0.00	1	13.80	13.85	-1	42,599	0.00%
2019/07/23	2	13.60	10	13.60	13.60	-8	43,191	-0.02%
2019/07/22	10	13.85	0	0.00	13.60	10	46,313	0.02%
2019/07/01	0	0.00	2	14.30	14.35	-2	50,484	0.00%
2019/06/27	2	14.10	2	14.05	14.00	0	49,866	0.00%
2019/06/21	0	0.00	10	13.65	13.70	-10	48,122	-0.02%
2019/06/13	0	0.00	3	13.70	13.75	-3	46,850	-0.01%
2019/06/11	0	0.00	0.2	13.35	13.40	-0.2	45,955	0.00%
2019/06/10	0	0.00	5	13.25	13.30	-5	45,689	-0.01%
2019/05/15	0	0.00	8	13.00	12.90	-8	44,274	-0.02%
2019/05/08	0	0.00	0.5	13.40	13.45	-0.5	45,661	0.00%
2019/05/07	0	0.00	5	13.40	13.60	-5	45,337	-0.01%
2019/05/06	7	13.29	0	0.00	13.20	7	45,164	0.02%
2019/05/03	0	0.00	11	13.79	13.85	-11	43,809	-0.03%
2019/05/02	0	0.00	1	13.35	13.55	-1	42,513	0.00%
2019/04/26	15	13.13	0	0.00	13.45	15	41,481	0.04%
2019/04/17	0	0.00	10	12.20	12.20	-10	35,726	-0.03%
2019/04/10	0	0.00	6	12.20	12.25	-6	34,781	-0.02%
2019/04/09	10	12.20	0	0.00	12.30	10	34,256	0.03%
2019/04/08	3	12.10	0	0.00	11.90	3	33,154	0.01%
2019/03/28	0	11.60	0	0.00	11.65	0	32,107	0.00%
2019/03/22	1	11.75	0	0.00	11.80	1	33,677	0.00%
2019/03/19	0	0.00	1	11.65	11.70	-1	34,849	0.00%
2019/03/07	0	0.00	10	11.90	11.85	-10	38,987	-0.03%
2019/03/06	0	0.00	20	11.65	11.70	-20	38,863	-0.05%
2019/03/05	6	11.55	0	0.00	11.60	6	39,432	0.02%
2019/03/04	0	0.00	15	11.35	11.45	-15	39,877	-0.04%
2019/02/25	0	0.00	3	11.70	11.65	-3	39,659	-0.01%
2019/02/21	3	11.50	0	0.00	11.45	3	39,132	0.01%
2019/02/15	3	11.30	0	0.00	11.40	3	42,594	0.01%
2019/02/13	20	11.15	0	0.00	11.10	20	45,073	0.04%
2019/02/11	5	10.90	0	0.00	10.85	5	47,306	0.01%
2019/01/30	0	0.00	1	11.30	11.35	-1	47,633	0.00%
2019/01/28	1	11.85	0	0.00	11.85	1	52,803	0.00%
2019/01/25	0	0.00	2.4	11.90	11.95	-2.4	53,416	0.00%
2019/01/10	10	11.10	0	0.00	11.15	10	60,990	0.02%
2018/12/28	0	0.00	3	11.25	11.25	-3	64,212	0.00%
2018/12/24	0	0.00	20	11.25	11.20	-20	65,497	-0.03%
2018/12/22	15	11.30	0	0.00	11.25	15	65,269	0.02%
2018/12/19	2	11.40	0	0.00	11.30	2	64,625	0.00%
2018/12/17	3	11.40	0	0.00	11.40	3	64,161	0.00%
2018/12/13	13	11.50	3	11.50	11.50	10	63,552	0.02%
2018/12/12	3	11.20	0	0.00	11.30	3	62,974	0.00%
2018/11/30	1	11.55	0	0.00	11.55	1	63,342	0.00%
2018/11/28	0	0.00	1	11.75	11.75	-1	61,492	0.00%
2018/11/26	0	0.00	30	11.40	11.50	-30	60,914	-0.05%
2018/11/22	0	0.00	100	11.20	11.20	-100	60,615	-0.16%
2018/11/19	0	0.00	375	10.93	11.10	-375	60,101	-0.62%	大賣/鉅額交易
2018/11/16	30	11.00	5	11.05	11.00	25	59,556	0.04%
2018/11/15	3	10.90	5	10.90	11.20	-2	58,804	0.00%
2018/11/13	375	10.50	0	0.00	10.45	375	58,016	0.65%	大買/鉅額交易
2018/11/08	6	10.69	1	10.75	10.85	5	54,920	0.01%
2018/11/06	13	11.00	1	11.15	10.90	12	52,067	0.02%
2018/11/05	0.1	10.75	0	0.00	10.75	0.1	49,438	0.00%
2018/10/29	7	11.64	0	0.00	11.60	7	45,018	0.02%
2018/10/23	0	0.00	5	12.70	12.75	-5	43,497	-0.01%
2018/10/22	0	0.00	1	13.15	13.10	-1	43,674	0.00%
2018/10/17	4	13.45	0	0.00	13.60	4	46,717	0.01%
2018/10/16	0	0.00	2	13.35	13.20	-2	47,641	0.00%
2018/10/12	6	13.77	0	0.00	13.65	6	48,581	0.01%
2018/10/11	2	13.93	2	14.13	13.75	0	48,376	0.00%
2018/10/09	0	0.00	5	14.78	14.80	-5	46,921	-0.01%
2018/10/08	0	0.00	6	14.81	14.80	-6	46,698	-0.01%
2018/10/04	10	15.10	0	0.00	15.10	10	47,301	0.02%
2018/09/25	4	15.70	0	0.00	15.65	4	52,537	0.01%
2018/09/19	0	0.00	4	15.63	15.60	-4	55,833	-0.01%
2018/09/18	4	15.46	0	0.00	15.30	4	55,809	0.01%
2018/09/13	2	15.40	31	15.54	15.60	-29	56,850	-0.05%
2018/09/12	0	0.00	3	15.70	15.40	-3	57,766	-0.01%
2018/09/11	31	15.43	0	0.00	15.65	31	58,683	0.05%
2018/09/10	2	15.75	0	0.00	15.55	2	59,152	0.00%
2018/09/07	0	0.00	2	16.75	16.30	-2	60,179	0.00%
2018/09/06	5	16.80	0	0.00	16.90	5	65,175	0.01%
2018/09/05	1	17.00	0	0.00	17.00	1	67,600	0.00%
2018/09/03	0	0.00	2	17.15	17.10	-2	68,928	0.00%
2018/08/31	2	17.15	0	0.00	17.35	2	69,151	0.00%
2018/08/28	7	17.50	2	17.65	17.50	5	69,342	0.01%
2018/08/24	2	17.25	0	0.00	17.30	2	71,036	0.00%
2018/08/23	0	0.00	1	17.65	17.65	-1	71,511	0.00%
2018/08/22	2	17.75	0	0.00	17.50	2	71,751	0.00%
2018/08/20	1	17.50	0	0.00	17.55	1	70,717	0.00%
2018/08/17	1	17.15	2	17.20	17.20	-1	70,309	0.00%
2018/08/16	0	0.00	1	16.75	17.15	-1	70,149	0.00%
2018/08/15	2	17.15	0	0.00	16.95	2	70,270	0.00%
2018/08/13	1	17.60	0	0.00	17.30	1	69,424	0.00%
2018/08/10	1	17.80	5	17.95	17.95	-4	68,927	-0.01%
2018/08/09	0	0.00	3	18.00	17.85	-3	68,630	0.00%
2018/08/06	0	0.00	2	17.90	17.95	-2	67,843	0.00%
2018/08/02	0	0.00	0	17.25	17.30	0	67,009	0.00%
2018/08/01	2	17.35	0	0.00	17.40	2	66,916	0.00%
2018/07/31	5.6	17.31	0	0.00	17.55	5.6	67,072	0.01%
2018/07/27	0	0.00	3.2	17.44	17.30	-3.2	65,851	0.00%
2018/07/20	0	0.00	5	18.00	17.85	-5	63,326	-0.01%
2018/07/18	12	17.48	13	17.46	17.40	-1	62,013	0.00%
2018/07/11	0	0.00	5	16.85	16.90	-5	60,853	-0.01%
2018/07/05	0	0.00	4	17.80	17.95	-4	59,016	-0.01%
2018/07/04	5	18.10	6	18.38	17.95	-1	58,757	0.00%
2018/07/03	5	18.00	0	0.00	17.95	5	57,422	0.01%
2018/07/02	128	18.18	100	18.30	18.20	28	56,258	0.05%	大買/
2018/06/27	0	17.55	0.2	17.55	17.60	-0.2	53,174	0.00%
2018/06/22	0	0.00	4	17.75	17.80	-4	53,187	-0.01%
2018/06/20	0	0.00	4	17.90	18.05	-4	52,687	-0.01%
2018/06/19	1	18.25	30	18.45	18.20	-29	51,601	-0.06%
2018/06/15	32	18.61	22	18.49	18.65	10	50,388	0.02%
2018/06/14	12	18.17	8	18.16	18.10	4	49,150	0.01%
2018/06/13	534	17.63	422	17.81	18.50	112	46,575	0.24%	大買/大賣/鉅額交易
2018/06/12	0.2	16.80	0	0.00	16.85	0.2	41,408	0.00%
2018/06/11	3	16.70	0	0.00	16.80	3	38,897	0.01%
2018/06/06	8	16.45	0	0.00	16.40	8	38,180	0.02%
2018/06/04	0	0.00	5	16.46	16.50	-5	42,970	-0.01%
2018/06/01	0	0.00	5	16.50	16.45	-5	42,806	-0.01%
2018/05/28	2	16.25	0	0.00	16.40	2	40,719	0.00%
2018/05/23	0	0.00	13	16.15	16.20	-13	40,673	-0.03%
2018/05/22	0	0.00	1	16.20	16.20	-1	40,735	0.00%
2018/05/16	2	16.35	0	0.00	16.30	2	42,780	0.00%
2018/05/14	0	0.00	3	16.10	16.40	-3	44,254	-0.01%
2018/05/10	0	0.00	4	16.10	15.95	-4	44,712	-0.01%
2018/05/09	0	0.00	1	16.05	16.20	-1	44,941	0.00%
2018/04/30	0	0.00	1	15.90	16.00	-1	47,249	0.00%
2018/04/27	0	0.00	2	15.90	15.70	-2	48,718	0.00%
2018/04/10	0	0.00	1	15.30	15.30	-1	48,471	0.00%
2018/04/03	0	0.00	0.1	15.35	15.40	-0.1	48,246	0.00%
2018/03/21	0	0.00	4	15.20	15.20	-4	46,908	-0.01%
2018/03/20	0	15.15	0	0.00	15.20	0	47,238	0.00%
2018/03/19	0	15.15	0	0.00	15.25	0	47,551	0.00%
2018/03/08	0	0.00	1	15.45	15.45	-1	44,986	0.00%
2018/03/01	1	14.00	0	0.00	14.00	1	43,342	0.00%
2018/02/27	0.5	14.10	0	0.00	14.15	0.5	43,319	0.00%
2018/02/22	0	0.00	40	14.00	13.95	-40	44,258	-0.09%
2018/02/09	0	0.00	1	13.95	14.05	-1	44,669	0.00%
2018/02/06	0	0.00	5	13.90	13.95	-5	43,281	-0.01%
2018/02/01	5	14.40	0	0.00	14.40	5	42,587	0.01%
2018/01/29	5	14.60	0.1	14.50	14.55	5	41,629	0.01%
2018/01/25	55	14.91	33	14.63	14.50	22	39,992	0.06%
2018/01/24	1	14.40	3	14.40	14.40	-2	37,730	-0.01%
2018/01/23	2	14.40	5	14.70	14.60	-3	37,511	-0.01%
2018/01/22	4	14.08	0	0.00	14.00	4	35,844	0.01%
2018/01/12	1	14.20	4.4	14.20	14.20	-3.4	36,062	-0.01%
2018/01/10	5	14.35	0	0.00	14.20	5	35,791	0.01%
2018/01/09	0	0.00	5	14.70	14.75	-5	35,292	-0.01%
2018/01/08	5	14.55	2	14.70	14.70	3	35,563	0.01%
2018/01/05	2	14.50	0	0.00	14.55	2	35,936	0.01%