聯電 (2303)-第一金-頭份券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
50.3
漲跌
▼0.4
漲幅
-0.79%
成交量
60,107張
產業
上市半導體類股
5117人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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
2024/05/02	3	50.33	24	50.58	50.30	-21	73,043	-0.03%
2024/04/30	22.2	51.07	9	51.08	50.70	13.2	73,058	0.02%
2024/04/29	22.2	50.18	9.1	50.09	50.40	13.1	73,076	0.02%
2024/04/26	17	50.14	2	50.25	49.80	15	73,602	0.02%
2024/04/25	2.1	49.55	0	0.00	49.50	2.1	74,032	0.00%
2024/04/24	2	49.45	7.3	49.82	50.20	-5.3	74,458	-0.01%
2024/04/23	5	49.01	2	48.88	48.70	3	76,035	0.00%
2024/04/22	17	48.70	4.5	48.46	48.90	12.5	76,048	0.02%
2024/04/19	27.5	49.19	1	49.20	49.10	26.5	75,161	0.04%
2024/04/18	14	50.08	10	50.20	50.20	4	73,577	0.01%
2024/04/17	37	50.47	0	0.00	50.30	37	73,397	0.05%
2024/04/16	37.4	50.51	3	50.33	50.10	34.4	73,238	0.05%
2024/04/15	34.1	51.43	1,276.3	51.58	51.60	-1,242.2	72,653	-1.71%	大賣/鉅額交易
2024/04/12	8	52.80	1.2	52.63	52.70	6.8	72,756	0.01%
2024/04/11	15.2	52.34	11	52.47	52.50	4.2	73,387	0.01%
2024/04/10	2	52.90	29	53.11	53.20	-27	73,396	-0.04%
2024/04/09	1,293.2	52.37	29	52.34	52.40	1,264.2	72,946	1.73%	大買/鉅額交易
2024/04/08	8	51.79	27	52.03	52.10	-19	73,006	-0.03%
2024/04/03	22.2	51.80	15	51.66	51.60	7.2	73,239	0.01%
2024/04/02	13	52.36	22	52.32	52.10	-9	75,117	-0.01%
2024/04/01	0.7	52.01	2	51.70	51.70	-1.3	77,903	0.00%
2024/03/29	33.8	51.43	29	52.12	52.20	4.8	77,954	0.01%
2024/03/28	5.1	51.68	32	51.88	52.00	-27	76,207	-0.04%
2024/03/27	30	51.30	0	0.00	51.50	30	75,431	0.04%
2024/03/26	17.5	51.33	7	51.09	51.70	10.5	75,505	0.01%
2024/03/25	21.5	51.72	0	0.00	51.80	21.5	75,097	0.03%
2024/03/22	11.4	52.46	17	52.41	52.40	-5.6	74,879	-0.01%
2024/03/21	23.1	53.21	36	53.30	53.30	-12.9	74,276	-0.02%
2024/03/20	30.2	53.76	38	53.56	52.90	-7.8	74,520	-0.01%
2024/03/19	26	52.82	66	52.96	53.00	-40	73,230	-0.05%
2024/03/18	40.2	51.31	2.2	51.31	51.80	38	71,714	0.05%
2024/03/15	6	51.97	9	51.77	51.90	-3	71,369	0.00%
2024/03/14	53.9	52.40	16.5	52.29	52.60	37.4	70,423	0.05%
2024/03/13	17	52.69	67.8	52.72	53.00	-50.7	69,729	-0.07%
2024/03/12	1	51.70	24.3	52.01	52.50	-23.3	68,243	-0.03%
2024/03/11	33.5	51.27	15	51.43	51.60	18.5	67,427	0.03%
2024/03/08	94	51.96	83.8	51.96	51.90	10.2	66,698	0.02%
2024/03/07	7	49.81	33	49.94	50.20	-26	62,693	-0.04%
2024/03/06	0	0.00	25	49.20	49.20	-25	61,659	-0.04%
2024/03/05	1.1	48.76	5	48.83	48.75	-3.9	62,278	-0.01%
2024/03/04	15	48.78	33	48.81	48.85	-18	62,581	-0.03%
2024/03/01	31.1	48.75	30	48.30	48.30	1.1	63,049	0.00%
2024/02/29	47	48.70	31	48.85	48.85	16	63,443	0.03%
2024/02/27	30.1	48.55	30	48.15	48.15	0.1	63,773	0.00%
2024/02/26	25	48.01	23	48.01	48.00	2	64,159	0.00%
2024/02/23	40.4	48.56	15	48.15	48.15	25.4	64,491	0.04%
2024/02/22	44	48.70	32	48.60	48.60	12	64,698	0.02%
2024/02/21	57.2	48.71	53	48.51	48.50	4.2	65,535	0.01%
2024/02/20	21.4	49.31	23	49.28	49.25	-1.6	66,158	0.00%
2024/02/19	25.1	48.86	21	49.15	49.15	4.1	66,110	0.01%
2024/02/16	26	48.99	0	0.00	48.85	26	66,859	0.04%
2024/02/15	29	48.82	27.2	49.14	49.20	1.8	66,927	0.00%
2024/02/05	35	48.13	25	48.11	48.10	10	66,721	0.01%
2024/02/02	33.7	48.76	20	48.55	48.55	13.7	66,104	0.02%
2024/02/01	22.1	48.85	20	49.05	49.05	2.1	65,646	0.00%
2024/01/31	11.4	49.14	15	49.05	49.00	-3.6	65,526	-0.01%
2024/01/30	12.1	49.73	11	49.78	49.60	1.1	65,156	0.00%
2024/01/29	41.8	49.54	22.2	49.55	49.45	19.6	65,518	0.03%
2024/01/26	61.9	50.31	3	50.12	49.80	58.9	65,879	0.09%
2024/01/25	0	0.00	45	51.94	52.30	-45	63,715	-0.07%
2024/01/24	7	50.37	13	50.63	50.60	-6	61,359	-0.01%
2024/01/23	25.1	50.04	20	50.20	50.20	5.1	61,082	0.01%
2024/01/22	32	49.82	25	50.23	50.30	7	60,811	0.01%
2024/01/19	29	48.77	10	49.20	49.20	19	60,302	0.03%
2024/01/18	37.1	48.15	4.5	48.34	48.10	32.6	60,777	0.05%
2024/01/17	45.6	49.32	34	48.72	48.60	11.6	60,163	0.02%
2024/01/16	22	50.59	37	50.55	50.80	-15	58,994	-0.03%
2024/01/15	20	50.30	21	50.80	50.80	-1	58,940	0.00%
2024/01/12	28	50.01	25	50.08	50.10	3	60,049	0.00%
2024/01/10	2	50.30	11	50.18	50.10	-9	62,939	-0.01%
2024/01/09	4	50.35	0	0.00	50.10	4	64,030	0.01%
2024/01/08	9.2	50.34	7	50.50	50.50	2.2	64,221	0.00%
2024/01/05	6	50.87	11.6	51.03	50.80	-5.6	63,859	-0.01%
2024/01/04	32.4	50.49	21	50.80	50.80	11.4	63,260	0.02%
2024/01/03	24.3	50.64	11	50.89	50.60	13.3	63,649	0.02%
2024/01/02	25	51.70	6	51.78	51.90	19	62,678	0.03%
2023/12/29	31.2	52.19	12.4	52.55	52.60	18.8	62,364	0.03%
2023/12/28	39	53.18	19.7	53.45	52.50	19.3	62,473	0.03%
2023/12/27	5	52.78	109.6	52.84	53.50	-104.6	60,284	-0.17%	大賣/鉅額交易
2023/12/26	12	50.53	22.4	50.77	50.80	-10.4	57,039	-0.02%
2023/12/25	20.4	49.80	32	50.15	50.20	-11.6	56,588	-0.02%
2023/12/22	11.2	49.53	10	50.00	50.00	1.2	56,655	0.00%
2023/12/21	26	49.05	22	49.40	49.40	4	56,926	0.01%
2023/12/20	20.7	49.71	21	49.86	49.85	-0.3	56,582	0.00%
2023/12/19	5.5	49.75	2	49.83	50.00	3.5	56,166	0.01%
2023/12/18	14.4	50.00	19	50.38	50.60	-4.6	55,779	-0.01%
2023/12/15	23	50.51	29	50.72	50.70	-6	55,304	-0.01%
2023/12/14	2	50.10	14	50.36	50.40	-12	54,273	-0.02%
2023/12/13	0	0.00	15	49.93	50.20	-15	54,124	-0.03%
2023/12/11	1	48.90	0	0.00	49.05	1	53,655	0.00%
2023/12/08	4	48.69	2	48.65	48.55	2	53,900	0.00%
2023/12/07	3.7	48.56	0	0.00	48.45	3.7	53,944	0.01%
2023/12/06	2	49.00	0	0.00	48.90	2	53,771	0.00%
2023/12/05	8	49.27	8	49.29	49.20	0	53,612	0.00%
2023/12/04	3	50.00	13	50.02	50.20	-10	53,277	-0.02%
2023/12/01	0	0.00	5	49.70	49.70	-5	53,189	-0.01%
2023/11/29	31	49.62	27	49.33	49.20	4	51,770	0.01%
2023/11/28	21.4	49.31	1.2	49.02	49.05	20.2	51,238	0.04%
2023/11/27	5	50.17	23	49.92	49.50	-18	50,966	-0.04%
2023/11/24	20.2	50.73	11	50.85	50.30	9.2	50,546	0.02%
2023/11/22	15	49.82	5	50.14	50.00	10	50,133	0.02%
2023/11/21	2	50.00	2	50.20	50.30	0	49,710	0.00%
2023/11/20	12	50.26	21.1	50.26	50.30	-9.1	49,228	-0.02%
2023/11/17	8	49.63	22	49.70	49.75	-14	48,277	-0.03%
2023/11/16	5	48.60	5	48.80	48.80	0	46,914	0.00%
2023/11/15	21	48.99	15	49.08	49.10	6	46,783	0.01%
2023/11/14	10	48.35	11	48.54	48.55	-1	46,177	0.00%
2023/11/13	0	0.00	13	48.93	48.95	-13	46,405	-0.03%
2023/11/09	3	48.57	0	0.00	48.60	3	46,765	0.01%
2023/11/08	13	48.70	11.3	49.03	48.50	1.7	46,739	0.00%
2023/11/07	4	48.94	3.8	49.14	49.40	0.2	46,051	0.00%
2023/11/06	13.5	49.46	19.2	49.57	49.40	-5.7	46,152	-0.01%
2023/11/03	7.3	48.85	22	49.11	49.40	-14.7	45,578	-0.03%
2023/11/02	6	47.87	4	48.21	48.25	2	45,131	0.00%
2023/11/01	1.1	47.14	0.1	46.90	47.00	0.9	44,734	0.00%
2023/10/31	1	46.15	8	46.38	46.20	-7	44,740	-0.02%
2023/10/30	0	0.00	7	46.38	46.40	-7	44,581	-0.02%
2023/10/27	1	46.65	5	46.55	46.60	-4	44,409	-0.01%
2023/10/26	22	46.99	0	0.00	46.80	22	44,583	0.05%
2023/10/25	0	0.00	18	49.01	49.05	-18	43,762	-0.04%
2023/10/24	11	48.05	5	47.76	48.30	6	43,877	0.01%
2023/10/23	3	48.75	13	48.66	48.60	-10	43,335	-0.02%
2023/10/20	38.1	49.40	35	49.04	48.70	3.1	43,167	0.01%
2023/10/19	31	48.78	45.3	49.03	49.30	-14.3	42,417	-0.03%
2023/10/18	33	48.51	52	48.76	48.45	-19	42,333	-0.04%
2023/10/17	21	47.98	22	48.02	48.20	-1	41,632	0.00%
2023/10/16	3	47.30	59	47.19	47.15	-56	40,684	-0.14%
2023/10/13	2.2	46.99	8	46.89	47.00	-5.9	40,088	-0.01%
2023/10/12	0	0.00	2	46.95	47.00	-2	40,182	0.00%
2023/10/11	2	46.30	18	46.58	46.90	-16	40,418	-0.04%
2023/10/06	3	45.30	1	45.20	45.20	2	39,960	0.01%
2023/10/05	1	44.55	2	45.00	45.15	-1	40,703	0.00%
2023/10/04	2.1	44.41	2	44.40	44.10	0.1	40,473	0.00%
2023/10/03	4	45.50	0	0.00	45.25	4	40,118	0.01%
2023/10/02	2	45.55	14	45.68	45.75	-12	40,401	-0.03%
2023/09/28	2	45.00	10	45.20	45.20	-8	40,655	-0.02%
2023/09/27	11	44.35	15	44.38	44.40	-4	40,657	-0.01%
2023/09/26	25.3	44.98	10	44.75	44.75	15.3	40,522	0.04%
2023/09/25	10.2	45.45	2	45.75	45.65	8.2	40,565	0.02%
2023/09/22	14.2	45.32	10	45.35	45.35	4.2	40,713	0.01%
2023/09/21	3.2	45.78	0	0.00	45.65	3.2	41,037	0.01%
2023/09/20	6.1	45.87	1	45.90	45.90	5.1	41,077	0.01%
2023/09/19	2	46.50	0	0.00	46.20	2	42,706	0.00%
2023/09/18	5	47.04	8	46.99	46.50	-3	43,828	-0.01%
2023/09/15	0.2	47.15	3	47.23	47.60	-2.8	44,489	-0.01%
2023/09/14	4	47.35	2.5	47.36	47.35	1.5	44,912	0.00%
2023/09/13	7	47.12	6.1	47.06	47.10	0.9	45,178	0.00%
2023/09/12	0	0.00	34	46.47	46.80	-34	45,848	-0.07%
2023/09/11	0.1	45.71	1	46.05	46.05	-0.9	46,517	0.00%
2023/09/08	0	0.00	10	45.78	45.70	-10	46,937	-0.02%
2023/09/07	20	46.03	0	0.00	45.75	20	47,520	0.04%
2023/09/06	1	46.50	16	46.82	46.70	-15	47,631	-0.03%
2023/09/05	4	46.34	41	46.38	46.55	-37	47,864	-0.08%
2023/09/04	2	45.80	1	46.00	46.00	1	47,972	0.00%
2023/09/01	2	46.00	4	45.95	45.95	-2	48,286	0.00%
2023/08/31	50	45.80	2	45.60	45.50	48	48,367	0.10%
2023/08/30	10	45.93	31	46.10	46.40	-21	47,763	-0.04%
2023/08/29	29	45.23	4	45.25	45.30	25	47,760	0.05%
2023/08/28	28	45.66	17	45.20	44.80	11	48,065	0.02%
2023/08/25	16.1	43.74	11	43.75	43.50	5.1	48,382	0.01%
2023/08/24	1	44.20	13	44.25	44.35	-12	48,687	-0.02%
2023/08/23	2.3	43.24	0	0.00	43.40	2.3	49,413	0.00%
2023/08/22	2.1	43.56	1	43.60	43.60	1.1	50,899	0.00%
2023/08/21	10	43.64	1	43.85	43.65	9	51,292	0.02%
2023/08/18	3	44.05	11	44.02	43.80	-8	51,363	-0.02%
2023/08/17	16	42.77	3	43.28	43.60	13	51,423	0.03%
2023/08/16	38.3	44.07	15	43.75	43.75	23.3	51,756	0.05%
2023/08/15	14.1	45.26	13	45.41	45.45	1.1	51,372	0.00%
2023/08/14	5.1	44.99	0	0.00	45.00	5.1	51,747	0.01%
2023/08/11	4	45.53	0	0.00	45.35	4	51,960	0.01%
2023/08/10	2	45.15	4	45.20	45.15	-2	52,309	0.00%
2023/08/09	9	45.49	1	45.60	45.60	8	52,419	0.02%
2023/08/08	9	45.66	0	0.00	45.55	9	52,596	0.02%
2023/08/02	1	46.70	10	46.65	46.65	-9	51,910	-0.02%
2023/07/31	15.4	46.83	10	47.00	47.00	5.4	51,742	0.01%
2023/07/28	14	46.85	43.2	46.87	47.05	-29.2	51,299	-0.06%
2023/07/27	37	45.64	24.3	46.00	46.15	12.7	50,951	0.02%
2023/07/26	24	45.45	2	45.60	45.10	22	50,457	0.04%
2023/07/25	20	45.30	20	45.75	45.65	0	50,792	0.00%
2023/07/24	10	45.45	3	45.27	45.05	7	51,237	0.01%
2023/07/21	14.2	44.96	1	45.15	45.20	13.2	51,512	0.03%
2023/07/20	26.2	46.33	21	46.14	46.10	5.2	50,891	0.01%
2023/07/19	20	47.74	12	47.56	47.50	8	50,217	0.02%
2023/07/18	0	0.00	1.4	48.24	48.20	-1.4	50,068	0.00%
2023/07/17	4	48.30	8	48.43	48.45	-4	50,269	-0.01%
2023/07/14	3	48.35	0	0.00	48.25	3	50,198	0.01%
2023/07/13	12	47.74	2	47.88	47.50	10	49,948	0.02%
2023/07/12	9.3	47.80	0	0.00	47.75	9.3	49,589	0.02%
2023/07/11	5.4	48.38	14	48.39	48.50	-8.6	49,285	-0.02%
2023/07/10	2	48.08	0	0.00	48.10	2	49,409	0.00%
2023/07/07	5	48.54	1	48.50	48.35	4	49,440	0.01%
2023/07/06	4	48.24	0	0.00	48.15	4	49,485	0.01%
2023/07/05	5	48.48	3	48.45	48.35	2	49,102	0.00%
2023/07/04	1	48.60	1	48.80	48.80	0	48,930	0.00%
2023/07/03	6.2	48.57	14	48.58	48.25	-7.8	48,882	-0.02%
2023/06/30	2.1	48.47	0	0.00	48.50	2.1	48,650	0.00%
2023/06/29	32	48.66	15	48.62	48.50	17	48,579	0.03%
2023/06/28	2.2	49.20	10.5	49.12	49.10	-8.3	48,786	-0.02%
2023/06/27	28	49.46	1	49.45	49.05	27	49,055	0.06%
2023/06/26	7.3	53.42	5	53.56	53.30	2.3	47,546	0.00%
2023/06/21	1.2	53.14	1	53.70	53.90	0.2	46,775	0.00%
2023/06/20	20.2	53.70	11.5	53.93	53.70	8.7	46,307	0.02%
2023/06/19	10.5	53.86	8	54.08	53.80	2.5	46,071	0.01%
2023/06/16	5.1	54.00	11	54.18	54.50	-5.9	46,110	-0.01%
2023/06/15	1	53.90	15	54.07	54.50	-14	45,776	-0.03%
2023/06/14	0	0.00	28	53.42	53.50	-28	46,053	-0.06%
2023/06/13	16	53.19	28	53.24	53.20	-12	45,842	-0.03%
2023/06/12	0	0.00	15	52.45	52.60	-15	45,704	-0.03%
2023/06/09	35	51.93	27.4	52.14	52.30	7.6	46,070	0.02%
2023/06/08	6	51.58	19	51.43	51.50	-13	46,038	-0.03%
2023/06/07	1	51.30	3.1	51.17	51.30	-2.1	46,155	0.00%
2023/06/06	8	50.48	12.1	50.50	50.50	-4.1	47,160	-0.01%
2023/06/05	45	51.00	2	50.90	50.90	43	47,397	0.09%
2023/06/02	1	51.10	1.5	51.21	51.40	-0.5	47,651	0.00%
2023/06/01	10	50.75	6	50.90	50.80	4	47,768	0.01%
2023/05/31	0	0.00	11	51.78	51.80	-11	47,455	-0.02%
2023/05/30	0	0.00	6.1	51.48	51.60	-6.1	46,410	-0.01%
2023/05/29	9	51.98	61.2	51.29	51.20	-52.2	47,045	-0.11%
2023/05/26	2	49.60	43.7	50.08	50.40	-41.7	46,757	-0.09%
2023/05/25	2	48.85	25	49.15	48.90	-23	45,807	-0.05%
2023/05/24	6	48.93	3	48.90	49.15	3	45,945	0.01%
2023/05/23	5.5	48.93	3	48.85	48.90	2.5	45,974	0.01%
2023/05/22	27.4	48.76	3	48.85	48.90	24.4	46,090	0.05%
2023/05/19	5.2	50.00	11	50.05	50.00	-5.8	45,463	-0.01%
2023/05/18	39	49.80	28	50.16	50.20	11	45,500	0.02%
2023/05/17	1.6	48.93	122	49.02	49.25	-120.4	45,719	-0.26%	大賣/鉅額交易
2023/05/16	2	48.70	0	0.00	48.80	2	45,591	0.00%
2023/05/15	32	48.09	10	48.10	48.10	22	45,954	0.05%
2023/05/12	60	49.33	1	49.40	48.70	59	46,241	0.13%
2023/05/11	60	49.33	1	49.40	49.20	59	46,538	0.13%
2023/05/10	24	49.41	10	49.45	49.45	14	47,649	0.03%
2023/05/09	11	49.89	10	49.95	49.95	1	48,103	0.00%
2023/05/08	0	0.00	2	50.05	50.00	-2	48,795	0.00%
2023/05/05	2	49.60	5	49.60	49.60	-3	49,380	-0.01%
2023/05/04	15	49.67	4.5	49.59	49.65	10.5	50,924	0.02%
2023/05/03	6	49.85	3	49.80	49.95	3	52,390	0.01%
2023/05/02	1	49.80	1	49.75	49.85	0	54,196	0.00%
2023/04/28	3	49.35	5	49.56	49.10	-2	58,002	0.00%
2023/04/27	10.6	48.94	3	49.02	48.85	7.6	59,081	0.01%
2023/04/26	1	48.05	9	48.13	48.40	-8	59,163	-0.01%
2023/04/25	7	48.62	7	48.81	48.50	0	59,177	0.00%
2023/04/24	6	49.53	0.4	50.00	49.60	5.6	59,153	0.01%
2023/04/21	8.2	50.62	8	50.55	50.10	0.2	59,515	0.00%
2023/04/20	7.2	50.92	0	0.00	50.70	7.2	60,371	0.01%
2023/04/19	3.4	51.46	3	51.47	51.20	0.4	61,721	0.00%
2023/04/18	3.1	52.07	2	52.25	52.10	1.1	61,911	0.00%
2023/04/17	2.9	51.80	23	51.87	52.00	-20.1	61,725	-0.03%
2023/04/14	18	51.49	5	51.36	51.30	13	61,602	0.02%
2023/04/13	2.3	51.93	7	51.66	51.60	-4.7	61,446	-0.01%
2023/04/12	0.2	52.10	13	51.92	52.10	-12.8	61,319	-0.02%
2023/04/11	3.2	51.57	3	51.70	51.60	0.2	61,273	0.00%
2023/04/10	3	52.43	5	52.26	52.10	-2	61,424	0.00%
2023/04/07	1	52.40	0	0.00	52.40	1	61,520	0.00%
2023/04/06	4.6	52.61	1	52.70	52.80	3.6	61,606	0.01%
2023/03/31	0	0.00	7	52.83	52.90	-7	61,721	-0.01%
2023/03/30	8	51.85	2.2	52.14	52.10	5.8	61,947	0.01%
2023/03/29	6.5	51.52	1	51.50	51.50	5.5	62,236	0.01%
2023/03/28	16.2	52.27	1	52.20	52.20	15.2	62,542	0.02%
2023/03/27	1.4	52.40	1.1	52.90	53.00	0.3	63,106	0.00%
2023/03/24	17	52.91	16	53.08	53.10	1	64,133	0.00%
2023/03/23	23	52.81	17	53.14	53.30	6	64,055	0.01%
2023/03/22	0	0.00	30.5	53.25	53.50	-30.5	63,972	-0.05%
2023/03/21	0	53.10	0	0.00	52.80	0	64,010	0.00%
2023/03/20	1	53.20	21	53.10	53.20	-20	63,684	-0.03%
2023/03/17	6.4	52.55	25	52.93	53.20	-18.6	63,549	-0.03%
2023/03/16	1.3	51.63	3.4	51.80	52.00	-2.1	63,275	0.00%
2023/03/15	1.1	52.23	14.2	51.98	51.70	-13.1	63,887	-0.02%
2023/03/14	15.3	51.18	8	51.15	50.70	7.3	63,660	0.01%
2023/03/13	3.2	52.11	1	52.00	52.50	2.2	63,199	0.00%
2023/03/10	23.4	52.03	32	51.86	52.00	-8.6	63,256	-0.01%
2023/03/09	6.4	52.66	20	52.98	52.50	-13.6	63,730	-0.02%
2023/03/08	0.1	51.60	21.8	51.69	52.10	-21.7	63,064	-0.03%
2023/03/07	29	51.42	28.2	51.67	51.60	0.8	63,213	0.00%
2023/03/06	33	51.92	24	51.92	51.90	9	63,796	0.01%
2023/03/03	2	51.35	62	51.48	51.30	-60	63,470	-0.09%
2023/03/02	13.2	50.70	4	51.00	50.70	9.2	63,498	0.01%
2023/03/01	7.1	50.54	30.2	51.07	51.30	-23.1	63,593	-0.04%
2023/02/24	7	50.23	8	50.70	49.95	-1	63,125	0.00%
2023/02/23	52	50.29	27	50.21	50.20	25	62,749	0.04%
2023/02/22	33.3	49.53	23	49.57	49.55	10.3	62,829	0.02%
2023/02/21	5	50.56	2	50.60	50.60	3	63,543	0.00%
2023/02/20	19	49.90	21	50.42	50.50	-2	65,229	0.00%
2023/02/17	2	49.55	15.1	50.00	50.00	-13.1	67,684	-0.02%
2023/02/16	4	49.93	3	50.20	50.10	1	69,167	0.00%
2023/02/15	7	49.93	2	49.93	49.90	5	71,420	0.01%
2023/02/14	1	50.50	33	50.21	50.40	-32	71,578	-0.04%
2023/02/13	15	49.36	6	49.85	49.75	9	72,621	0.01%
2023/02/10	3	50.50	6	50.60	50.80	-3	72,705	0.00%
2023/02/09	1	50.80	13	50.43	50.50	-12	72,930	-0.02%
2023/02/08	2.3	50.42	22.1	50.38	50.50	-19.8	72,529	-0.03%
2023/02/07	15.1	48.78	16	49.11	49.15	-0.9	71,599	0.00%
2023/02/06	6	49.26	13.5	49.47	49.05	-7.5	71,350	-0.01%
2023/02/03	9	50.08	64	50.12	50.10	-55	70,869	-0.08%
2023/02/02	12	50.11	37	50.28	50.40	-25	70,674	-0.04%
2023/02/01	18	49.19	38.3	49.28	49.25	-20.3	69,674	-0.03%
2023/01/31	12	48.74	36	48.80	48.80	-24	69,277	-0.03%
2023/01/30	22	47.65	127.5	48.25	48.80	-105.5	68,718	-0.15%	大賣/鉅額交易
2023/01/17	13	45.52	77.6	45.82	45.95	-64.6	65,912	-0.10%
2023/01/16	43.2	44.93	51	44.95	44.90	-7.8	65,567	-0.01%
2023/01/13	5.4	45.48	42	45.46	45.40	-36.6	65,969	-0.06%
2023/01/12	11	45.13	11	45.17	45.15	0	66,748	0.00%
2023/01/11	3	45.10	41	45.29	45.15	-38	66,958	-0.06%
2023/01/10	9.2	44.68	88	44.88	45.00	-78.8	66,886	-0.12%
2023/01/09	13	43.62	102	44.02	44.50	-89	66,611	-0.13%	大賣/
2023/01/06	5	41.35	25	41.91	42.40	-20	66,566	-0.03%
2023/01/05	1	41.69	0	0.00	41.25	1	66,827	0.00%
2023/01/04	7	41.18	3	41.32	41.05	4	67,740	0.01%
2023/01/03	5	40.47	3	41.45	41.40	2	68,970	0.00%
2022/12/30	12	41.32	15.3	41.00	40.70	-3.3	69,173	0.00%
2022/12/29	9.1	40.83	5	40.90	40.75	4	69,611	0.01%
2022/12/28	29	41.01	0	0.00	40.80	29	70,633	0.04%
2022/12/27	1	42.05	5	42.19	41.85	-4	71,055	-0.01%
2022/12/26	51	41.86	1.1	41.90	41.90	50	71,628	0.07%
2022/12/23	2	41.90	0	0.00	41.95	2	72,605	0.00%
2022/12/22	17	42.82	1	43.00	42.85	16	72,816	0.02%
2022/12/21	0.1	42.30	2	42.30	42.00	-2	73,160	0.00%
2022/12/20	3	42.07	9	42.68	41.85	-6	72,984	-0.01%
2022/12/19	9	43.10	4	42.95	42.95	5	72,774	0.01%
2022/12/16	6	43.17	10	43.94	44.30	-4	72,147	-0.01%
2022/12/15	14	44.01	2	44.00	44.25	12	71,487	0.02%
2022/12/14	4	44.29	14	44.38	44.45	-10	71,689	-0.01%
2022/12/13	6	43.92	13	43.95	43.80	-7	71,500	-0.01%
2022/12/12	6	43.22	7	43.29	43.50	-1	71,117	0.00%
2022/12/09	6	43.38	29	43.64	43.50	-23	71,659	-0.03%
2022/12/08	11.1	42.70	5	42.69	42.50	6.1	71,457	0.01%
2022/12/07	16.4	43.94	10	43.65	43.65	6.4	71,083	0.01%
2022/12/06	2.1	44.89	0.2	44.80	44.50	1.9	70,474	0.00%
2022/12/05	23	45.78	37.3	45.49	45.40	-14.3	70,948	-0.02%
2022/12/02	20	45.09	17	45.45	45.50	3	71,065	0.00%
2022/12/01	40	46.04	7	46.05	45.60	33	71,111	0.05%
2022/11/30	24	44.45	14	45.74	45.80	10	70,516	0.01%
2022/11/29	10.4	44.10	9	44.46	44.65	1.4	70,966	0.00%
2022/11/28	66	44.45	17	44.48	44.40	49	70,825	0.07%
2022/11/25	38	45.84	19.1	45.82	45.80	19	70,190	0.03%
2022/11/24	38	45.78	0	0.00	46.20	38	70,411	0.05%
2022/11/23	15	46.24	152	46.30	46.10	-137	70,364	-0.19%	大賣/鉅額交易
2022/11/22	4	45.79	41.1	45.91	46.10	-37.1	70,899	-0.05%
2022/11/21	32	45.73	12	45.65	45.65	20	70,507	0.03%
2022/11/18	136	45.96	74	46.10	45.60	62	70,432	0.09%	大買/
2022/11/17	31.4	44.60	11.1	45.15	45.60	20.4	69,792	0.03%
2022/11/16	113.5	45.43	68	45.51	45.25	45.5	69,233	0.07%	大買/
2022/11/15	14.2	46.42	181	45.99	46.60	-166.8	67,956	-0.25%	大賣/鉅額交易
2022/11/14	18	44.80	21	44.60	44.90	-3	65,288	0.00%
2022/11/11	39	44.34	73.3	44.35	44.00	-34.3	63,764	-0.05%
2022/11/10	5.1	41.18	72	41.26	41.65	-66.9	61,345	-0.11%
2022/11/09	5	41.10	40	41.20	41.45	-35	61,188	-0.06%
2022/11/08	8	40.30	14	40.19	40.15	-6	60,949	-0.01%
2022/11/07	34	39.91	33	40.04	40.05	1	61,076	0.00%
2022/11/04	10	38.81	0	0.00	38.90	10	61,185	0.02%
2022/11/03	11	38.93	0	0.00	39.00	11	61,675	0.02%
2022/11/02	1	39.05	6	39.28	39.35	-5	62,032	-0.01%
2022/11/01	6	39.16	8	39.17	39.05	-2	62,539	0.00%
2022/10/31	2	39.08	5	39.10	39.10	-3	64,566	0.00%
2022/10/28	22.1	38.48	0	0.00	38.30	22.1	64,934	0.03%
2022/10/27	2	38.50	24.7	38.71	39.25	-22.7	64,783	-0.04%
2022/10/26	57	38.44	5	39.16	38.10	52	64,467	0.08%
2022/10/25	27	39.63	38	39.75	39.45	-11	63,463	-0.02%
2022/10/24	42.1	40.22	58	39.85	39.40	-15.9	63,758	-0.02%
2022/10/21	79.2	39.20	80	39.48	39.05	-0.8	64,517	0.00%
2022/10/20	6	37.85	32	38.66	39.50	-26	64,802	-0.04%
2022/10/19	8	38.24	22	38.47	38.20	-14	65,570	-0.02%
2022/10/18	13	38.40	29	38.35	38.25	-16	66,109	-0.02%
2022/10/17	14	37.46	4	37.45	37.75	10	66,884	0.01%
2022/10/14	49	38.04	46	38.43	38.70	3	67,924	0.00%
2022/10/13	12	36.55	12	36.86	36.40	0	67,231	0.00%
2022/10/12	1.1	35.51	16	36.35	36.70	-14.9	66,889	-0.02%
2022/10/11	36.1	35.82	1	36.00	35.40	35.1	67,061	0.05%
2022/10/07	2	38.18	1	38.35	38.05	1	66,992	0.00%
2022/10/06	2.5	38.85	25	38.67	38.95	-22.5	67,981	-0.03%
2022/10/05	8	38.68	40	38.64	38.30	-32	68,905	-0.05%
2022/10/04	12.5	37.48	48	36.83	37.70	-35.5	69,360	-0.05%
2022/10/03	45	35.55	11	35.39	35.35	34	69,391	0.05%
2022/09/30	17	35.42	16	35.33	35.75	1	70,286	0.00%
2022/09/29	11	36.61	32	37.02	36.55	-21	71,755	-0.03%
2022/09/28	5	36.80	6	37.56	36.20	-1	72,673	0.00%
2022/09/27	1	37.10	0	0.00	37.30	1	72,864	0.00%
2022/09/26	38.4	37.12	10	36.98	36.85	28.4	73,987	0.04%
2022/09/23	3.3	38.56	7	38.55	38.30	-3.7	75,116	0.00%
2022/09/22	20	38.74	9	38.76	38.75	11	76,345	0.01%
2022/09/21	13	39.62	0	0.00	39.60	13	76,558	0.02%
2022/09/20	6	40.05	6	40.01	40.15	0	76,660	0.00%
2022/09/19	7	39.90	3	39.93	39.95	4	77,520	0.01%
2022/09/16	21	40.07	5	40.10	39.95	16	78,625	0.02%
2022/09/15	6.1	40.32	15	40.53	40.40	-9	81,067	-0.01%
2022/09/14	10.1	40.18	14	40.01	40.15	-3.9	83,675	0.00%
2022/09/13	10	40.58	21	40.56	40.75	-11	84,943	-0.01%
2022/09/12	3	40.43	4	40.74	40.15	-1	86,336	0.00%
2022/09/08	10	39.32	20	39.40	39.30	-10	87,719	-0.01%
2022/09/07	36	39.41	18	39.31	39.20	18	88,067	0.02%
2022/09/06	1	40.00	9	39.89	39.95	-8	88,113	-0.01%
2022/09/05	48	39.73	11	39.73	39.80	37	88,579	0.04%
2022/09/02	2	40.55	11	40.52	40.50	-9	88,449	-0.01%
2022/09/01	20	40.47	2	40.45	40.45	18	88,335	0.02%
2022/08/31	2	40.25	18	40.93	41.10	-16	88,321	-0.02%
2022/08/30	10	40.69	18	40.43	40.40	-8	88,719	-0.01%
2022/08/29	26.1	39.55	10	39.30	39.95	16.1	89,126	0.02%
2022/08/26	26	41.84	17	41.60	41.30	9	89,332	0.01%
2022/08/25	29	41.34	4	41.35	41.40	25	89,453	0.03%
2022/08/24	11	41.20	8	41.21	40.90	3	89,728	0.00%
2022/08/23	21.1	40.92	12	40.98	40.80	9.1	90,635	0.01%
2022/08/22	18.1	42.03	6	41.90	41.85	12.1	90,560	0.01%
2022/08/19	11	42.80	26	42.92	43.00	-15	90,409	-0.02%
2022/08/18	4	42.30	7	42.34	42.50	-3	90,486	0.00%
2022/08/17	31	42.94	3	42.85	42.85	28	90,822	0.03%
2022/08/16	49	42.94	15	43.13	43.05	34	91,227	0.04%
2022/08/15	4	43.26	20	43.27	43.50	-16	91,178	-0.02%
2022/08/12	8	42.25	17	42.28	42.35	-9	90,654	-0.01%
2022/08/11	3.1	41.59	50	41.65	41.70	-46.9	90,916	-0.05%
2022/08/10	31.1	40.25	0	0.00	40.30	31.1	91,136	0.03%
2022/08/09	13	40.95	10	41.07	41.05	3	91,634	0.00%
2022/08/08	17	41.20	14	41.53	41.05	3	92,554	0.00%
2022/08/05	15	41.51	52	41.50	42.15	-37	92,613	-0.04%
2022/08/04	2	39.68	11	39.79	40.00	-9	91,184	-0.01%
2022/08/03	13	39.19	2	39.20	39.30	11	91,270	0.01%
2022/08/02	23	39.21	14	39.17	39.10	9	91,943	0.01%
2022/08/01	18	39.90	12	40.14	40.30	6	91,812	0.01%
2022/07/29	6	39.95	39	39.96	40.15	-33	92,473	-0.04%
2022/07/28	102	39.66	96	39.59	38.80	6	92,385	0.01%	大買/
2022/07/27	92	39.06	71	38.49	39.45	21	90,963	0.02%
2022/07/26	39.1	39.10	7	38.83	38.60	32.1	90,552	0.04%
2022/07/25	19.5	40.62	11	40.76	40.50	8.5	90,980	0.01%
2022/07/22	19	42.36	26	42.43	42.45	-7	93,192	-0.01%
2022/07/21	18	42.33	68.1	41.82	42.80	-50.1	93,101	-0.05%
2022/07/20	19	40.76	25	40.70	40.75	-6	91,669	-0.01%
2022/07/19	17	39.88	6	39.79	39.90	11	92,241	0.01%
2022/07/18	18.5	39.94	18	39.85	40.00	0.5	92,149	0.00%
2022/07/15	37	38.82	16.7	38.94	38.95	20.3	91,532	0.02%
2022/07/14	16.6	38.28	34.3	38.39	38.80	-17.8	91,037	-0.02%
2022/07/13	13	38.23	44.2	38.18	38.05	-31.2	90,434	-0.03%
2022/07/12	33.4	37.35	52	37.20	36.75	-18.6	89,725	-0.02%
2022/07/11	16.3	38.84	3	39.45	38.60	13.3	89,168	0.01%
2022/07/08	87.1	40.37	80.7	39.77	39.70	6.4	88,916	0.01%
2022/07/07	32.1	38.62	32.5	38.78	39.85	-0.5	88,585	0.00%
2022/07/06	85	38.40	79	37.28	37.15	6	88,243	0.01%
2022/07/05	26	39.03	21	39.14	38.90	5	89,430	0.01%
2022/07/04	16	38.05	23	38.16	38.15	-7	89,550	-0.01%
2022/07/01	9	39.28	11	38.94	38.05	-2	89,547	0.00%
2022/06/30	107.3	39.26	130	39.80	39.15	-22.7	89,460	-0.03%	大買/大賣/
2022/06/29	8	41.04	5	40.88	40.90	3	88,865	0.00%
2022/06/28	21	42.24	10	42.10	41.85	11	88,530	0.01%
2022/06/27	40	42.79	16	42.73	42.90	24	88,711	0.03%
2022/06/24	31.9	42.14	27	42.05	41.60	4.9	87,878	0.01%
2022/06/23	76.8	42.41	53	42.26	42.00	23.8	86,915	0.03%
2022/06/22	153.1	44.68	80	45.68	44.10	73.1	84,205	0.09%	大買/
2022/06/21	35	48.51	19	49.05	49.30	16	81,708	0.02%
2022/06/20	8.1	48.22	23	48.38	48.05	-14.9	80,592	-0.02%
2022/06/17	39.8	47.66	80	47.43	47.65	-40.2	79,352	-0.05%
2022/06/16	10.3	50.08	7	49.71	49.10	3.3	77,670	0.00%
2022/06/15	1	49.90	7.2	50.14	49.65	-6.2	77,684	-0.01%
2022/06/14	24.4	49.27	9	49.21	49.60	15.4	78,463	0.02%
2022/06/13	37.6	50.04	59	50.01	50.00	-21.4	78,730	-0.03%
2022/06/10	9	51.08	10	51.40	51.20	-1	79,342	0.00%
2022/06/09	6.1	51.98	2.2	52.00	51.80	3.9	79,621	0.00%
2022/06/08	14	52.36	28	52.38	52.40	-14	79,745	-0.02%
2022/06/07	6	51.43	3	51.70	51.70	3	80,178	0.00%
2022/06/06	10	51.43	29	51.64	52.00	-19	80,800	-0.02%
2022/06/02	13.1	50.78	6	50.80	50.70	7.1	82,277	0.01%
2022/06/01	18	51.40	15	51.39	51.20	3	83,240	0.00%
2022/05/31	4	51.23	14	51.19	51.40	-10	83,107	-0.01%
2022/05/30	53	50.90	7	50.93	51.00	46	82,373	0.06%
2022/05/27	5	50.07	11	50.14	50.20	-6	82,395	-0.01%
2022/05/26	3.2	49.55	11	49.70	49.40	-7.8	83,611	-0.01%
2022/05/25	6	49.16	4.1	49.13	49.35	1.9	84,752	0.00%
2022/05/24	16.1	49.50	11.1	49.26	49.00	5	85,590	0.01%
2022/05/23	13.1	50.60	18	50.64	50.30	-4.9	85,351	-0.01%
2022/05/20	3	50.77	10	50.85	50.70	-7	86,363	-0.01%
2022/05/19	17.2	49.79	20.1	50.19	50.80	-2.9	86,734	0.00%
2022/05/18	35.1	51.14	91.2	50.98	50.90	-56.1	86,647	-0.06%
2022/05/17	29.1	50.05	35.5	50.15	50.10	-6.4	86,184	-0.01%
2022/05/16	46	49.74	45	49.77	49.45	1	86,198	0.00%
2022/05/13	16	48.61	74	48.89	48.85	-58	85,992	-0.07%
2022/05/12	32.1	48.18	17	48.01	47.80	15.1	87,419	0.02%
2022/05/11	30.3	48.59	26	48.68	48.65	4.3	87,657	0.00%
2022/05/10	30	47.46	46.3	47.40	48.90	-16.3	88,248	-0.02%
2022/05/09	29.1	48.41	48	48.50	47.90	-18.9	88,567	-0.02%
2022/05/06	30	48.00	40	47.92	48.55	-10	89,932	-0.01%
2022/05/05	20	49.17	30.2	49.19	49.10	-10.2	93,602	-0.01%
2022/05/04	0	0.00	21	47.75	48.30	-21	98,533	-0.02%
2022/05/03	43.4	47.66	66	47.63	47.25	-22.6	99,622	-0.02%
2022/04/29	40.4	48.85	24.5	48.21	47.80	15.9	99,961	0.02%
2022/04/28	22.4	47.48	77	47.42	48.50	-54.6	98,239	-0.06%
2022/04/27	47.1	43.79	38	44.02	44.40	9.1	95,338	0.01%
2022/04/26	16.8	45.78	7.1	45.55	45.75	9.7	94,848	0.01%
2022/04/25	52.7	45.77	46	45.63	45.50	6.7	95,604	0.01%
2022/04/22	2.1	47.35	1	47.50	47.65	1.1	96,363	0.00%
2022/04/21	6.1	47.91	20	47.99	48.05	-13.9	97,160	-0.01%
2022/04/20	83.1	47.30	8	47.43	47.65	75.1	98,134	0.08%
2022/04/19	5.3	46.85	31	46.79	46.65	-25.7	98,307	-0.03%
2022/04/18	15.1	46.54	24	46.44	46.20	-8.9	97,878	-0.01%
2022/04/15	37.7	47.14	2	47.08	47.05	35.7	98,290	0.04%
2022/04/14	30.1	48.49	7	48.72	48.25	23.1	98,468	0.02%
2022/04/13	20.1	48.27	24	48.18	48.50	-3.9	98,752	0.00%
2022/04/12	37.7	47.43	63	47.33	47.30	-25.3	98,609	-0.03%
2022/04/11	122.3	49.14	26	48.86	48.20	96.3	98,012	0.10%	大買/
2022/04/08	44.1	50.05	10	50.02	50.00	34.1	97,134	0.04%
2022/04/07	67.1	50.25	0	0.00	50.00	67.1	96,408	0.07%
2022/04/06	65.1	51.11	15	51.43	51.10	50.1	95,398	0.05%
2022/04/01	39.7	52.76	1,062	52.58	52.90	-1,022.3	94,556	-1.08%	大賣/鉅額交易
2022/03/31	24.3	53.91	5	54.08	54.00	19.3	93,922	0.02%
2022/03/30	7	54.16	48.5	54.27	54.50	-41.5	94,372	-0.04%
2022/03/29	11	53.68	25	53.66	53.70	-14	94,424	-0.01%
2022/03/28	7.2	52.96	4	53.45	53.60	3.2	95,144	0.00%
2022/03/25	2	53.40	13	53.38	53.30	-11	95,747	-0.01%
2022/03/24	26.4	53.06	8	53.01	53.20	18.4	96,111	0.02%
2022/03/23	24	53.83	12	53.79	53.80	12	96,730	0.01%
2022/03/22	9.1	53.25	5	53.42	53.50	4.1	97,970	0.00%
2022/03/21	2	53.45	15	53.35	53.50	-13	98,729	-0.01%
2022/03/18	20.1	52.69	18	52.80	52.80	2.1	99,612	0.00%
2022/03/17	14.1	52.49	50.3	52.46	52.60	-36.2	100,265	-0.04%
2022/03/16	12.8	50.38	2	50.80	50.80	10.8	100,993	0.01%
2022/03/15	43.8	50.79	8	51.13	50.40	35.8	104,354	0.03%
2022/03/14	11.2	52.26	6	52.23	52.50	5.2	104,810	0.00%
2022/03/11	26.1	52.43	13	52.54	52.50	13.1	106,404	0.01%
2022/03/10	1,104.5	53.26	16	53.10	52.80	1,088.5	107,873	1.01%	大買/鉅額交易
2022/03/09	15	51.51	44.3	51.45	51.80	-29.3	109,326	-0.03%
2022/03/08	111.3	50.29	55.7	50.17	49.70	55.6	112,854	0.05%	大買/
2022/03/07	66.4	51.72	21	51.57	51.60	45.4	114,389	0.04%
2022/03/04	44.2	53.40	7.8	53.49	53.40	36.4	117,232	0.03%
2022/03/03	6.5	54.19	32	54.16	54.20	-25.5	118,331	-0.02%
2022/03/02	16	53.39	2	53.90	53.60	14	120,587	0.01%
2022/03/01	20	53.92	29.6	54.05	54.10	-9.6	120,752	-0.01%
2022/02/25	34.3	52.29	7	52.47	52.10	27.3	120,352	0.02%
2022/02/24	28.7	52.33	26	52.02	51.80	2.7	120,837	0.00%
2022/02/23	6.1	53.05	12	53.08	53.60	-5.9	121,597	0.00%
2022/02/22	35.2	52.96	42	52.73	52.80	-6.8	126,806	-0.01%
2022/02/21	13	53.64	16.2	53.69	53.80	-3.2	126,322	0.00%
2022/02/18	23.2	53.71	2	53.80	53.70	21.2	126,895	0.02%
2022/02/17	4.1	54.45	12.6	54.74	54.40	-8.5	126,777	-0.01%
2022/02/16	28	54.51	17	54.44	54.10	11	126,890	0.01%
2022/02/15	37	53.79	11.5	53.78	53.50	25.5	127,190	0.02%
2022/02/14	96.1	53.36	86.1	53.26	53.00	10	127,322	0.01%
2022/02/11	45.5	55.55	9	55.26	55.40	36.5	126,776	0.03%
2022/02/10	34.1	55.79	29	56.26	55.80	5.1	129,190	0.00%
2022/02/09	42.8	56.04	28	56.08	56.00	14.8	130,748	0.01%
2022/02/08	75.1	55.12	48.3	55.38	55.40	26.8	132,126	0.02%
2022/02/07	99.1	55.14	44	54.93	54.50	55.1	130,968	0.04%
2022/01/26	196.9	57.52	45	57.60	57.30	151.9	127,475	0.12%	大買/鉅額交易
2022/01/25	52.3	61.60	15	61.69	61.50	37.3	124,078	0.03%
2022/01/24	46.3	62.01	15.8	62.30	62.60	30.5	124,167	0.02%
2022/01/21	46.4	62.82	8	62.90	62.80	38.4	126,229	0.03%
2022/01/20	26	62.94	31	63.45	63.50	-5	129,388	0.00%
2022/01/19	68	62.99	22	63.10	62.80	46	131,783	0.03%
2022/01/18	22	64.46	24	64.30	63.80	-2	133,513	0.00%
2022/01/17	31.1	63.57	50	63.76	64.30	-18.9	133,934	-0.01%
2022/01/14	53	62.83	17	62.59	62.70	36	133,076	0.03%
2022/01/13	29	63.01	27	63.09	63.30	2	133,727	0.00%
2022/01/12	13.1	62.01	9	62.37	61.90	4.1	134,300	0.00%
2022/01/11	22	62.08	8	62.31	62.10	14	134,797	0.01%
2022/01/10	29.9	62.10	8	62.05	62.10	21.9	136,056	0.02%
2022/01/07	20	62.79	11	63.11	62.60	9	138,016	0.01%
2022/01/06	29.3	62.60	91	62.58	62.70	-61.7	138,342	-0.04%
2022/01/05	27.1	63.21	8	63.45	63.10	19.1	140,803	0.01%
2022/01/04	26	63.16	12	63.40	63.00	14	142,125	0.01%
2022/01/03	39.1	63.72	1	63.70	63.40	38.1	142,150	0.03%
2021/12/30	29.1	65.04	12	64.99	65.00	17.1	142,670	0.01%
2021/12/29	9	65.08	19	65.06	65.00	-10	144,067	-0.01%
2021/12/28	8	64.84	20	64.94	64.70	-12	146,351	-0.01%
2021/12/27	0	0.00	12	64.48	64.30	-12	147,205	-0.01%
2021/12/24	3	64.30	221.3	64.71	64.30	-218.3	148,817	-0.15%	大賣/鉅額交易
2021/12/23	12	64.11	53	64.07	63.90	-41	149,574	-0.03%
2021/12/22	22.2	63.60	18	63.67	63.70	4.2	152,017	0.00%
2021/12/21	18	62.88	10.5	62.93	62.90	7.5	151,982	0.00%
2021/12/20	19	62.22	11	62.25	62.20	8	152,255	0.01%
2021/12/17	24	62.35	13	62.38	62.30	11	153,319	0.01%
2021/12/16	59.1	63.56	28	63.32	63.00	31.1	153,838	0.02%
2021/12/15	10.2	62.89	3	63.00	62.70	7.2	154,296	0.00%
2021/12/14	11	62.34	10	62.22	62.40	1	155,547	0.00%
2021/12/13	40.2	63.17	15	63.40	62.80	25.2	156,171	0.02%
2021/12/10	33.3	63.32	38	63.22	63.50	-4.7	156,163	0.00%
2021/12/09	130.3	64.89	37	64.34	64.00	93.3	156,279	0.06%	大買/
2021/12/08	35.7	67.22	15	67.37	66.50	20.7	154,290	0.01%
2021/12/07	67.2	67.34	36	66.50	66.50	31.2	155,413	0.02%
2021/12/06	85.2	67.25	13	67.42	67.30	72.2	157,496	0.05%
2021/12/03	27.2	67.91	125.3	68.02	68.30	-98.1	161,427	-0.06%	大賣/
2021/12/02	219	67.51	35	67.69	66.70	184	163,851	0.11%	大買/鉅額交易
2021/12/01	46	65.29	67.6	65.69	67.00	-21.6	168,400	-0.01%
2021/11/30	20.3	64.56	37.4	64.78	63.70	-17.1	174,492	-0.01%
2021/11/29	38.2	61.83	24.6	61.93	62.40	13.6	176,863	0.01%
2021/11/26	24.1	63.36	30	63.56	62.50	-5.9	179,329	0.00%
2021/11/25	9	62.77	4	62.90	63.00	5	179,305	0.00%
2021/11/24	32.8	62.78	8	62.88	63.10	24.8	181,593	0.01%
2021/11/23	43.9	63.64	925	63.15	63.20	-881.1	182,867	-0.48%	大賣/鉅額交易
2021/11/22	61.1	65.14	29	64.93	64.70	32.1	184,922	0.02%
2021/11/19	941.5	65.17	215	64.84	65.10	726.5	186,137	0.39%	大買/大賣/鉅額交易
2021/11/18	6.4	63.44	15	63.29	63.10	-8.6	182,947	0.00%
2021/11/17	8.1	63.10	12.5	63.49	63.60	-4.4	184,279	0.00%
2021/11/16	7.1	63.43	16.2	63.35	63.00	-9.1	184,786	0.00%
2021/11/15	14.2	63.38	36.3	63.21	63.40	-22.1	186,481	-0.01%
2021/11/12	27.2	63.12	16	63.06	62.60	11.3	188,427	0.01%
2021/11/11	20.1	62.40	20	62.35	62.20	0.1	189,154	0.00%
2021/11/10	57	63.16	39.2	63.34	63.10	17.8	189,715	0.01%
2021/11/09	72	63.85	52	63.87	63.10	20	191,332	0.01%
2021/11/08	18	61.75	60	61.90	62.50	-42	190,271	-0.02%
2021/11/05	19.4	60.20	75	60.08	60.40	-55.6	190,764	-0.03%
2021/11/04	22.1	58.86	11	58.58	58.60	11.1	192,895	0.01%
2021/11/03	23	59.47	22.2	59.26	59.20	0.8	195,092	0.00%
2021/11/02	33.3	59.30	90.7	59.43	59.00	-57.5	199,333	-0.03%
2021/11/01	46.5	57.79	29	57.87	57.60	17.5	204,102	0.01%
2021/10/29	138.6	58.39	34.3	58.29	58.00	104.3	207,060	0.05%	大買/鉅額交易
2021/10/28	113.1	60.36	43	60.49	59.80	70.1	207,601	0.03%	大買/
2021/10/27	45	61.41	28	61.06	61.90	17	208,713	0.01%
2021/10/26	39	59.99	41	60.22	59.80	-2	216,764	0.00%
2021/10/25	39.2	58.08	41	58.79	59.40	-1.8	221,055	0.00%
2021/10/22	28.1	57.98	11	57.97	58.30	17.1	222,346	0.01%
2021/10/21	19	58.31	15	58.22	58.00	4	222,596	0.00%
2021/10/20	26	59.02	13	59.35	58.70	13	222,697	0.01%
2021/10/19	18	59.08	50.1	59.47	59.60	-32.1	223,659	-0.01%
2021/10/18	14.1	59.06	7.8	58.95	58.40	6.3	225,815	0.00%
2021/10/15	7.1	59.22	67	59.18	59.10	-59.9	227,165	-0.03%
2021/10/14	26.3	56.77	27	56.94	56.70	-0.7	225,464	0.00%
2021/10/13	64	56.96	16	57.11	56.40	48	225,859	0.02%
2021/10/12	66	58.95	10	58.80	58.50	56	226,298	0.02%
2021/10/08	45.3	61.53	10	61.60	61.10	35.3	226,624	0.02%
2021/10/07	12	61.66	34.7	61.85	62.50	-22.7	226,702	-0.01%
2021/10/06	36.7	60.47	22	59.86	59.90	14.7	228,538	0.01%
2021/10/05	81.4	58.96	86.1	59.88	61.10	-4.7	228,826	0.00%
2021/10/04	93.1	62.16	114	61.09	60.80	-20.9	227,513	-0.01%	大賣/
2021/10/01	63.2	63.05	19	62.89	62.60	44.2	226,925	0.02%
2021/09/30	83.1	63.18	89	63.66	64.00	-5.9	226,314	0.00%
2021/09/29	115.3	63.42	48.5	63.17	63.00	66.8	226,711	0.03%	大買/
2021/09/28	25.1	65.50	64	65.74	65.30	-38.9	227,442	-0.02%
2021/09/27	26.2	66.43	33	66.65	66.30	-6.8	227,193	0.00%
2021/09/24	39	66.36	59.5	66.49	67.00	-20.5	227,197	-0.01%
2021/09/23	18	65.41	38	65.57	65.20	-20	226,613	-0.01%
2021/09/22	46.4	64.17	62	64.36	64.60	-15.6	226,395	-0.01%
2021/09/17	36.6	66.05	29.1	66.57	65.60	7.5	224,836	0.00%
2021/09/16	12	66.55	52.5	66.71	66.20	-40.5	224,081	-0.02%
2021/09/15	38	65.90	6	65.87	65.60	32	224,225	0.01%
2021/09/14	90.2	66.13	92	66.70	66.00	-1.8	225,039	0.00%
2021/09/13	122.3	67.48	34.1	67.58	66.80	88.2	223,865	0.04%	大買/
2021/09/10	56	68.08	87	68.53	68.20	-31	223,169	-0.01%
2021/09/09	61	67.08	39	66.91	67.50	22	221,764	0.01%
2021/09/08	149.3	66.30	49	66.39	65.80	100.3	218,820	0.05%	大買/
2021/09/07	110.2	68.56	173.5	68.44	68.20	-63.4	215,053	-0.03%	大買/大賣/
2021/09/06	262.1	70.23	159	70.46	69.90	103.1	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	95.6	67.87	192.8	67.47	70.00	-97.2	204,593	-0.05%	大賣/
2021/09/02	213.4	64.99	216.4	65.76	64.00	-3	195,999	0.00%	大買/大賣/
2021/09/01	77.7	63.68	100.1	64.03	64.10	-22.4	192,509	-0.01%
2021/08/31	97.2	62.13	74.5	62.51	63.10	22.7	189,981	0.01%
2021/08/30	80.3	62.44	181.4	62.73	62.80	-101.1	190,031	-0.05%	大賣/鉅額交易
2021/08/27	20	60.90	125	61.40	61.70	-105	190,944	-0.05%	大賣/鉅額交易
2021/08/26	96	61.17	110	61.75	61.20	-14	194,441	-0.01%	大賣/
2021/08/25	33	59.69	124	60.15	60.00	-91	192,041	-0.05%	大賣/
2021/08/24	42.1	59.08	24	59.08	58.40	18.1	190,862	0.01%
2021/08/23	37.3	57.88	70.1	58.23	58.60	-32.8	191,231	-0.02%
2021/08/20	28	55.22	41	55.88	55.70	-13	192,128	-0.01%
2021/08/19	78.3	56.37	31	56.51	55.50	47.3	192,546	0.02%
2021/08/18	78.1	56.50	76	56.39	58.10	2.1	193,631	0.00%
2021/08/17	85.2	57.13	43	56.45	56.10	42.2	196,851	0.02%
2021/08/16	66	57.34	38	57.24	57.10	28	196,980	0.01%
2021/08/13	138.5	58.53	38	58.68	57.60	100.5	197,048	0.05%	大買/
2021/08/12	53.3	60.42	29	60.84	60.10	24.3	196,154	0.01%
2021/08/11	94	59.54	68	60.01	59.90	26	196,919	0.01%
2021/08/10	267.2	60.26	76.6	60.24	59.80	190.6	197,634	0.10%	大買/鉅額交易
2021/08/09	93.2	61.49	60.2	62.33	61.90	33	196,248	0.02%
2021/08/06	109.2	62.70	81.9	62.60	62.10	27.3	196,697	0.01%	大買/
2021/08/05	147.4	62.99	177	62.55	63.40	-29.6	196,315	-0.02%	大買/大賣/
2021/08/04	54.2	59.88	76.1	60.08	60.50	-21.9	194,189	-0.01%
2021/08/03	35	58.63	49.5	58.78	59.40	-14.5	193,725	-0.01%
2021/08/02	86	58.33	30	58.75	57.50	56	191,338	0.03%
2021/07/30	116.5	57.79	199.2	57.79	57.80	-82.7	188,495	-0.04%	大買/大賣/
2021/07/29	16	54.13	125.5	54.45	54.60	-109.5	179,878	-0.06%	大賣/鉅額交易
2021/07/28	112.2	51.20	47	51.32	51.80	65.2	176,069	0.04%	大買/
2021/07/27	9	53.30	6	53.75	53.10	3	178,514	0.00%
2021/07/26	2	53.75	36	53.95	53.70	-34	181,917	-0.02%
2021/07/23	32	53.31	39	53.55	52.70	-7	187,218	0.00%
2021/07/22	5	52.02	38.2	51.99	52.00	-33.2	188,632	-0.02%
2021/07/21	53	51.34	815	51.85	50.80	-762	190,095	-0.40%	大賣/鉅額交易
2021/07/20	11	52.39	20	52.57	52.40	-9	195,256	0.00%
2021/07/19	59.2	52.72	26	52.70	52.60	33.2	200,696	0.02%
2021/07/16	78.7	53.54	6	53.83	53.70	72.7	203,949	0.04%
2021/07/15	39	54.79	38.3	54.98	55.10	0.7	201,826	0.00%
2021/07/14	18	54.38	29	54.38	54.00	-11	200,744	-0.01%
2021/07/13	828	54.89	76	54.78	53.90	752	201,185	0.37%	大買/鉅額交易
2021/07/12	12	53.18	56.5	53.65	53.20	-44.5	201,242	-0.02%
2021/07/09	59	52.15	891	51.96	52.20	-832	201,357	-0.41%	大賣/鉅額交易
2021/07/08	17	53.47	10	53.35	53.10	7	205,296	0.00%
2021/07/07	10.3	53.32	23	53.64	53.60	-12.7	210,791	-0.01%
2021/07/06	43.2	53.82	13	53.62	53.40	30.2	211,289	0.01%
2021/07/05	57.7	54.43	74.5	54.28	54.40	-16.8	212,427	-0.01%
2021/07/02	4.2	52.41	2	52.55	52.60	2.2	213,850	0.00%
2021/07/01	17.2	52.35	14.1	52.53	52.10	3.1	214,474	0.00%
2021/06/30	56	53.60	63	53.35	53.10	-7	214,764	0.00%
2021/06/29	14	53.04	24	53.35	53.00	-10	214,644	0.00%
2021/06/28	13.1	52.76	20	52.92	52.60	-7	215,960	0.00%
2021/06/25	19.2	53.45	10	53.30	52.90	9.2	217,559	0.00%
2021/06/24	14	53.13	14	53.13	53.00	0	218,122	0.00%
2021/06/23	883.2	52.50	34	52.45	53.00	849.2	219,329	0.39%	大買/鉅額交易
2021/06/22	19	51.49	26	51.19	51.00	-7	219,453	0.00%
2021/06/21	35.1	51.34	11	51.26	51.20	24.1	219,966	0.01%
2021/06/18	21	53.29	21	53.14	52.20	0	220,846	0.00%
2021/06/17	14.2	51.93	32	52.68	53.30	-17.8	221,630	-0.01%
2021/06/16	49.1	52.73	14	53.21	52.40	35.1	222,989	0.02%
2021/06/15	20.3	53.36	61	53.47	53.70	-40.7	223,236	-0.02%
2021/06/11	9	52.09	18.4	52.29	51.80	-9.4	222,026	0.00%
2021/06/10	23	51.17	22	51.29	51.50	1	222,244	0.00%
2021/06/09	62.4	51.05	16	51.01	50.70	46.4	221,925	0.02%
2021/06/08	39	52.45	18	52.53	52.20	21	221,461	0.01%
2021/06/07	47.5	52.51	10.2	52.62	52.30	37.4	223,670	0.02%
2021/06/04	96.3	53.47	40	53.49	53.00	56.3	223,801	0.03%
2021/06/03	36.7	53.66	150.2	53.74	55.00	-113.6	223,877	-0.05%	大賣/鉅額交易
2021/06/02	24	52.06	24	52.18	52.00	0	221,041	0.00%
2021/06/01	19	52.66	23	53.29	52.20	-4	224,901	0.00%
2021/05/31	24	52.62	60	52.82	53.00	-36	228,735	-0.02%
2021/05/28	60	52.42	86	52.47	52.40	-26	230,090	-0.01%
2021/05/27	31	50.74	40	50.59	50.60	-9	229,204	0.00%
2021/05/26	80.3	52.15	39.2	51.91	51.30	41.1	229,354	0.02%
2021/05/25	109.1	51.02	132.6	51.45	51.90	-23.5	227,199	-0.01%	大買/大賣/
2021/05/24	8.3	48.25	44.2	48.52	48.70	-35.9	223,725	-0.02%
2021/05/21	17.1	47.52	18	47.44	46.95	-0.9	224,496	0.00%
2021/05/20	48.3	47.17	8.5	47.01	46.50	39.8	225,101	0.02%
2021/05/19	81.1	48.49	40	48.54	48.30	41.1	225,450	0.02%
2021/05/18	11	46.95	59	47.23	48.30	-48	226,715	-0.02%
2021/05/17	47.4	44.34	59	45.00	43.95	-11.6	227,959	-0.01%
2021/05/14	71.4	47.72	35	48.39	46.80	36.4	226,508	0.02%
2021/05/13	52.3	46.61	87	46.91	47.55	-34.7	224,177	-0.02%
2021/05/12	98	46.80	76.5	46.44	46.35	21.5	221,624	0.01%
2021/05/11	131.1	49.91	28	50.14	49.00	103.1	219,733	0.05%	大買/鉅額交易
2021/05/10	10.1	53.07	11.5	52.99	52.50	-1.4	219,044	0.00%
2021/05/07	22	53.45	35	53.56	54.00	-13	221,613	-0.01%
2021/05/06	37.1	51.94	46	52.04	51.30	-9	226,306	0.00%
2021/05/05	70.7	53.06	25	52.80	51.80	45.7	227,233	0.02%
2021/05/04	44	52.79	49	53.01	54.60	-5	229,142	0.00%
2021/05/03	207.3	53.87	1,007	53.63	53.00	-799.8	228,674	-0.35%	大買/大賣/鉅額交易
2021/04/29	142.2	57.38	148	57.74	56.70	-5.8	230,317	0.00%	大買/大賣/
2021/04/28	49.5	59.68	17.3	59.86	60.00	32.3	228,526	0.01%
2021/04/27	86.6	60.83	23	60.96	60.50	63.6	232,303	0.03%
2021/04/26	92.3	60.87	175.1	61.09	61.80	-82.8	236,109	-0.04%	大賣/
2021/04/23	130.5	56.77	142	56.74	57.00	-11.5	230,773	0.00%	大買/大賣/
2021/04/22	85	55.13	92.4	55.48	54.80	-7.4	228,997	0.00%
2021/04/21	23	53.55	127	53.45	53.40	-104	226,692	-0.05%	大賣/鉅額交易
2021/04/20	18	54.07	3	54.07	54.10	15	228,949	0.01%
2021/04/19	970	54.97	56.1	54.45	54.60	913.9	235,189	0.39%	大買/鉅額交易
2021/04/16	8	54.33	62	54.68	54.00	-54	240,137	-0.02%
2021/04/15	98	52.60	30.5	52.60	53.10	67.6	241,357	0.03%
2021/04/14	104.3	52.82	52.5	53.02	52.70	51.9	241,522	0.02%	大買/
2021/04/13	56.3	55.23	140	55.86	54.40	-83.8	240,762	-0.03%	大賣/
2021/04/12	21	53.79	24	53.76	53.60	-3	237,050	0.00%
2021/04/09	62	54.14	94	53.97	53.00	-32	241,518	-0.01%
2021/04/08	28	53.79	170.1	53.51	54.00	-142.1	243,006	-0.06%	大賣/鉅額交易
2021/04/07	14.1	51.05	33	51.08	51.50	-18.9	239,782	-0.01%
2021/04/06	14	51.03	23.6	51.18	50.70	-9.6	242,246	0.00%
2021/04/01	4	50.50	15	50.55	50.50	-11	244,090	0.00%
2021/03/31	39	50.37	52.2	50.64	50.20	-13.2	244,287	-0.01%
2021/03/30	12	49.65	67	49.85	50.60	-55	242,849	-0.02%
2021/03/29	80.9	50.05	89	50.12	49.35	-8.1	242,308	0.00%
2021/03/26	42	49.77	57	49.85	49.75	-15	243,398	-0.01%
2021/03/25	28	48.00	29	48.31	48.65	-1	243,884	0.00%
2021/03/24	35	47.50	7	47.49	47.15	28	245,038	0.01%
2021/03/23	22	48.99	57	49.21	48.50	-35	246,230	-0.01%
2021/03/22	26	47.41	82	47.59	48.20	-56	247,475	-0.02%
2021/03/19	36	46.14	23	46.12	46.05	13	249,146	0.01%
2021/03/18	86	47.66	65	47.14	47.05	21	249,945	0.01%
2021/03/17	46	48.01	39	48.01	48.00	7	253,779	0.00%
2021/03/16	36.1	48.32	14	48.36	48.30	22.1	259,559	0.01%
2021/03/15	86.2	48.39	24	48.42	48.15	62.2	263,046	0.02%
2021/03/12	52	49.37	45	49.48	49.10	7	267,717	0.00%
2021/03/11	29	48.24	78	48.18	48.65	-49	273,563	-0.02%
2021/03/10	79	46.79	44	46.73	46.55	35	277,768	0.01%
2021/03/09	25	45.72	31	45.61	46.35	-6	281,584	0.00%
2021/03/08	105	47.53	71	47.16	46.10	34	279,964	0.01%	大買/
2021/03/05	75.4	47.38	118	47.57	47.05	-42.6	279,670	-0.02%	大賣/
2021/03/04	163.3	49.91	32	49.79	49.05	131.3	280,814	0.05%	大買/鉅額交易
2021/03/03	90	51.42	56.2	51.51	51.90	33.9	277,600	0.01%
2021/03/02	67.2	54.17	25	54.86	52.70	42.2	277,265	0.02%
2021/02/26	45.2	54.49	13.1	54.57	54.20	32.1	278,990	0.01%
2021/02/25	42.2	55.89	35	55.75	55.70	7.2	285,862	0.00%
2021/02/24	63.2	55.36	40	55.56	54.70	23.2	287,486	0.01%
2021/02/23	80.4	55.24	28	55.32	55.80	52.4	288,251	0.02%
2021/02/22	44	57.20	32	57.48	56.80	12	286,113	0.00%
2021/02/19	82.3	57.74	59	57.63	57.20	23.3	284,431	0.01%
2021/02/18	102	58.08	80	58.14	58.20	22	283,948	0.01%	大買/
2021/02/17	48.7	57.31	168.8	57.09	57.60	-120.1	282,216	-0.04%	大賣/鉅額交易
2021/02/05	15.1	52.36	84	52.69	52.90	-68.9	277,808	-0.02%
2021/02/04	42.4	51.92	34	51.95	51.90	8.4	277,255	0.00%
2021/02/03	109.2	52.27	35	52.08	52.00	74.2	277,173	0.03%	大買/
2021/02/02	41	52.06	77.8	52.50	52.60	-36.8	277,054	-0.01%
2021/02/01	88	49.83	39.5	50.23	50.80	48.5	276,313	0.02%
2021/01/29	93.7	51.51	94	51.48	50.00	-0.4	274,763	0.00%
2021/01/28	239.6	51.40	99	51.95	51.20	140.6	273,768	0.05%	大買/鉅額交易
2021/01/27	131.1	55.20	124	55.27	54.80	7.1	271,490	0.00%	大買/大賣/
2021/01/26	101	55.58	101	55.72	54.80	0	270,399	0.00%	大買/大賣/
2021/01/25	87.2	57.20	71	57.32	57.20	16.2	269,975	0.01%
2021/01/22	77	55.72	178.4	55.79	56.50	-101.4	272,749	-0.04%	大賣/鉅額交易
2021/01/21	64.2	53.27	124.4	53.93	54.00	-60.2	270,443	-0.02%	大賣/
2021/01/20	202.2	53.43	117.5	53.50	52.10	84.7	267,640	0.03%	大買/大賣/
2021/01/19	62	51.57	189.2	51.88	53.00	-127.2	262,034	-0.05%	大賣/鉅額交易
2021/01/18	70.2	48.26	72	48.35	49.65	-1.8	255,978	0.00%
2021/01/15	151.2	50.10	205	50.28	48.75	-53.9	259,578	-0.02%	大買/大賣/
2021/01/14	62	49.95	46	50.18	49.90	16	261,157	0.01%
2021/01/13	21	49.97	229.6	49.98	50.00	-208.6	263,699	-0.08%	大賣/鉅額交易
2021/01/12	252.1	49.88	76	50.16	48.45	176.1	261,069	0.07%	大買/鉅額交易
2021/01/11	87	48.62	103	49.27	50.00	-16	255,158	-0.01%	大賣/
2021/01/08	48	47.54	205.2	47.40	47.85	-157.2	251,534	-0.06%	大賣/鉅額交易
2021/01/07	94	46.58	32	46.59	46.20	62	249,709	0.02%
2021/01/06	80	47.23	127	47.32	46.95	-47	251,363	-0.02%	大賣/
2021/01/05	27	45.43	33	45.20	46.35	-6	249,911	0.00%
2021/01/04	207.2	45.20	234	45.56	45.55	-26.8	252,392	-0.01%	大買/大賣/
2020/12/31	135	46.84	27	47.82	47.15	108	256,407	0.04%	大買/鉅額交易
2020/12/30	22	47.67	50	48.01	48.30	-28	256,667	-0.01%
2020/12/29	96.1	48.09	60.1	47.89	47.40	36	257,885	0.01%
2020/12/28	158	48.37	70.1	47.77	48.60	87.9	258,927	0.03%	大買/
2020/12/25	32	47.03	27	46.81	46.75	5	262,346	0.00%
2020/12/24	13.6	46.57	6	46.83	46.55	7.6	269,780	0.00%
2020/12/23	55	46.09	22	46.48	46.10	33	274,926	0.01%
2020/12/22	42.1	46.66	52	46.89	45.70	-10	276,172	0.00%
2020/12/21	59	47.03	136	47.44	47.45	-77	277,199	-0.03%	大賣/
2020/12/18	96.3	46.57	68	46.34	45.85	28.3	276,257	0.01%
2020/12/17	32.5	45.20	33.9	45.89	46.05	-1.4	274,462	0.00%
2020/12/16	55.2	45.32	91	45.37	44.90	-35.8	273,317	-0.01%
2020/12/15	75	45.12	47	44.72	44.00	28	271,430	0.01%
2020/12/14	69	45.60	61	45.80	46.15	8	269,128	0.00%
2020/12/11	179.1	46.71	187	46.16	46.10	-7.9	270,358	0.00%	大買/大賣/
2020/12/10	199.1	47.90	81	47.52	47.30	118.1	270,192	0.04%	大買/鉅額交易
2020/12/09	184	49.48	165	49.78	49.90	19	264,897	0.01%	大買/大賣/
2020/12/08	130	49.58	228.8	49.95	50.90	-98.8	260,861	-0.04%	大買/大賣/
2020/12/07	423	49.73	204.2	50.15	50.00	218.8	256,889	0.09%	大買/大賣/鉅額交易
2020/12/04	324	46.30	236	45.61	47.60	88	251,449	0.03%	大買/大賣/
2020/12/03	228	42.90	170.4	42.66	43.30	57.6	248,519	0.02%	大買/大賣/
2020/12/02	127	41.56	123	41.80	41.45	4	243,137	0.00%	大買/大賣/
2020/12/01	138	41.09	174	41.59	41.55	-36	241,576	-0.01%	大買/大賣/
2020/11/30	236	41.46	202.5	40.75	40.50	33.5	239,844	0.01%	大買/大賣/
2020/11/27	90	39.32	66	39.53	39.15	24	233,880	0.01%
2020/11/26	146	38.56	228	38.44	39.50	-82	231,988	-0.04%	大買/大賣/
2020/11/25	154.2	38.42	167	38.59	38.45	-12.8	229,735	-0.01%	大買/大賣/
2020/11/24	256	38.67	79	38.84	38.15	177	226,439	0.08%	大買/鉅額交易
2020/11/23	16	35.51	69	35.70	36.35	-53	218,043	-0.02%
2020/11/20	9	33.04	166	32.88	33.05	-157	215,778	-0.07%	大賣/鉅額交易
2020/11/19	24	32.05	11	32.22	32.10	13	213,792	0.01%
2020/11/18	9	32.21	141	32.32	32.35	-132	214,498	-0.06%	大賣/鉅額交易
2020/11/17	118	32.67	188	32.78	32.15	-70	215,791	-0.03%	大買/大賣/
2020/11/16	1	31.90	77	32.09	32.20	-76	216,462	-0.04%
2020/11/13	78	31.28	78	31.07	31.30	0	215,302	0.00%
2020/11/12	73	31.17	3	31.45	31.10	70	216,126	0.03%
2020/11/11	11	30.96	18	31.20	31.00	-7	216,593	0.00%
2020/11/10	60	31.47	48	31.20	31.00	12	217,094	0.01%
2020/11/09	42	31.45	45	31.56	31.80	-3	216,899	0.00%
2020/11/06	52	30.50	21.1	30.30	30.50	30.9	217,077	0.01%
2020/11/05	70	30.51	31.5	30.47	30.55	38.5	217,005	0.02%
2020/11/04	50.5	30.92	86.1	31.03	31.65	-35.6	216,595	-0.02%
2020/11/03	72	30.04	48	29.95	29.80	24	216,920	0.01%
2020/11/02	49.1	29.80	37.5	30.07	29.65	11.6	220,328	0.01%
2020/10/30	251	31.62	26	31.56	30.70	225	219,943	0.10%	大買/鉅額交易
2020/10/29	51.5	32.25	24	32.71	32.95	27.5	217,143	0.01%
2020/10/28	59.5	32.85	23	33.05	32.65	36.5	218,541	0.02%
2020/10/27	93.6	32.80	26	33.11	33.50	67.6	217,825	0.03%
2020/10/26	26.1	33.07	84	33.14	33.00	-57.9	218,924	-0.03%
2020/10/23	205.5	32.77	141	33.49	32.75	64.5	220,941	0.03%	大買/大賣/
2020/10/22	178.5	32.36	278	32.22	33.00	-99.5	224,162	-0.04%	大買/大賣/
2020/10/21	148.5	31.79	90	32.10	31.35	58.5	225,211	0.03%	大買/
2020/10/20	26.5	31.01	46	30.82	31.20	-19.5	228,458	-0.01%
2020/10/19	17	31.07	2	31.13	31.00	15	233,401	0.01%
2020/10/16	70	31.19	72	31.10	30.65	-2	233,062	0.00%
2020/10/15	59.4	31.95	3	32.07	31.55	56.4	232,801	0.02%
2020/10/14	48	32.15	98	32.04	32.20	-50	230,771	-0.02%
2020/10/13	49	31.36	45	31.36	31.55	4	227,533	0.00%
2020/10/12	99.5	32.03	27	31.96	32.05	72.5	226,270	0.03%
2020/10/08	61.5	31.18	88	31.01	32.20	-26.5	221,966	-0.01%
2020/10/07	66.5	29.17	117	29.04	29.50	-50.5	212,706	-0.02%	大賣/
2020/10/06	83.5	28.55	125	28.92	28.35	-41.5	209,187	-0.02%	大賣/
2020/10/05	249	28.68	203	29.10	28.70	46	206,113	0.02%	大買/大賣/
2020/09/30	68	28.05	143	28.07	28.55	-75	201,557	-0.04%	大賣/
2020/09/29	225.5	28.21	183	28.54	27.50	42.5	195,034	0.02%	大買/大賣/
2020/09/28	209	26.52	220	26.82	27.50	-11	187,327	-0.01%	大買/大賣/
2020/09/25	28.5	25.57	5	24.86	25.00	23.5	181,466	0.01%
2020/09/24	72	25.98	124	26.07	25.95	-52	178,829	-0.03%	大賣/
2020/09/23	26.5	25.72	14	25.86	26.00	12.5	174,971	0.01%
2020/09/22	1	25.05	9	24.99	25.10	-8	172,416	0.00%
2020/09/21	22.5	25.77	12.1	25.21	25.15	10.4	171,116	0.01%
2020/09/18	15	26.05	2	25.88	25.80	13	169,782	0.01%
2020/09/17	29	25.73	23	25.55	25.75	6	168,475	0.00%
2020/09/16	151.5	26.11	65	26.22	25.70	86.5	167,137	0.05%	大買/
2020/09/15	59.5	24.97	75	25.04	25.30	-15.5	162,702	-0.01%
2020/09/14	130	23.72	137	23.77	23.90	-7	157,334	0.00%	大買/大賣/
2020/09/11	5	23.07	2	23.03	23.00	3	155,903	0.00%
2020/09/10	16	23.80	9	23.83	23.35	7	155,781	0.00%
2020/09/09	16	23.43	27	23.34	23.70	-11	154,437	-0.01%
2020/09/08	38	23.44	70	23.17	22.70	-32	152,349	-0.02%
2020/09/07	5	23.55	54	23.44	23.55	-49	148,508	-0.03%
2020/09/04	12	21.28	8	21.11	21.45	4	148,430	0.00%
2020/09/03	2	21.90	11	21.56	21.55	-9	148,785	-0.01%
2020/09/02	10	21.68	2	21.65	21.70	8	148,690	0.01%
2020/09/01	18	21.36	56	21.76	21.90	-38	149,794	-0.03%
2020/08/31	22	21.62	5	21.85	21.20	17	149,325	0.01%
2020/08/28	16	21.96	6	21.90	21.90	10	148,811	0.01%
2020/08/27	4	21.93	1	22.50	21.95	3	148,737	0.00%
2020/08/26	12	21.84	25	22.25	22.35	-13	148,110	-0.01%
2020/08/25	19	22.14	12	22.11	22.15	7	147,630	0.00%
2020/08/24	17	22.51	33	22.46	22.60	-16	146,745	-0.01%
2020/08/21	143	22.00	41	22.62	21.80	102	145,490	0.07%	大買/鉅額交易
2020/08/20	25	22.28	151.5	21.75	21.80	-126.5	143,239	-0.09%	大賣/鉅額交易
2020/08/19	59	23.68	22	23.71	23.40	37	140,267	0.03%
2020/08/18	40	23.97	42	24.16	24.10	-2	138,686	0.00%
2020/08/17	17	24.13	329	24.26	24.15	-312	136,921	-0.23%	大賣/鉅額交易
2020/08/14	202	23.54	7	23.36	23.55	195	135,262	0.14%	大買/鉅額交易
2020/08/13	16.5	24.08	122	24.11	23.75	-105.5	134,243	-0.08%	大賣/鉅額交易
2020/08/12	310.5	24.03	28	24.07	23.95	282.5	132,600	0.21%	大買/鉅額交易
2020/08/11	32	25.33	5	25.33	25.00	27	129,839	0.02%
2020/08/10	18.4	25.46	28	25.23	25.30	-9.6	127,961	-0.01%
2020/08/07	127.9	26.26	66	26.01	25.60	61.9	125,363	0.05%	大買/
2020/08/06	62.5	26.16	120	25.96	26.60	-57.5	120,302	-0.05%	大賣/
2020/08/05	56	24.97	44	24.85	24.90	12	114,875	0.01%
2020/08/04	151.5	24.86	60	24.81	24.55	91.5	111,014	0.08%	大買/
2020/08/03	26.5	23.82	170	23.12	23.80	-143.5	106,398	-0.13%	大賣/鉅額交易
2020/07/31	37.5	21.92	23	22.24	22.35	14.5	101,253	0.01%
2020/07/30	101.5	22.34	23	22.11	22.20	78.5	99,549	0.08%	大買/
2020/07/29	37	21.64	42	21.69	22.40	-5	95,968	-0.01%
2020/07/28	129.7	23.01	105	22.79	22.25	24.7	91,652	0.03%	大買/大賣/
2020/07/27	93	21.46	149.2	21.45	21.70	-56.2	82,739	-0.07%	大賣/
2020/07/24	198.5	19.97	9	20.07	19.75	189.5	76,213	0.25%	大買/鉅額交易
2020/07/23	28	18.99	109	19.04	19.25	-81	70,753	-0.11%	大賣/
2020/07/22	4	17.23	2	17.30	17.50	2	66,088	0.00%
2020/07/21	4	17.10	1	17.35	17.15	3	65,883	0.00%
2020/07/20	33	16.48	5	16.45	16.55	28	65,012	0.04%
2020/07/17	0.5	16.35	1	16.35	16.40	-0.5	64,095	0.00%
2020/07/16	0	0.00	6	16.54	16.60	-6	64,152	-0.01%
2020/07/14	0	0.00	8	16.81	16.80	-8	62,775	-0.01%
2020/07/13	8	16.95	3	17.00	17.05	5	62,180	0.01%
2020/07/09	1	16.50	0	0.00	16.45	1	62,170	0.00%
2020/07/08	16	16.67	0	0.00	16.65	16	63,075	0.03%
2020/07/07	0	0.00	16	16.76	16.60	-16	62,881	-0.03%
2020/07/06	1	16.55	1	16.65	16.65	0	62,207	0.00%
2020/07/03	0	0.00	92	16.44	16.45	-92	62,278	-0.15%
2020/07/02	21	16.11	0	16.25	16.35	21	62,516	0.03%
2020/07/01	5	16.10	0	0.00	16.10	5	62,902	0.01%
2020/06/30	0	0.00	5	15.80	15.90	-5	62,954	-0.01%
2020/06/29	6	15.75	2	15.70	15.55	4	63,526	0.01%
2020/06/24	0	15.70	12	15.79	15.75	-12	63,503	-0.02%
2020/06/23	10	15.51	1	15.55	15.45	9	63,514	0.01%
2020/06/22	0	0.00	16	15.53	15.70	-16	63,808	-0.03%
2020/06/19	10	15.40	0	0.00	15.40	10	66,262	0.02%
2020/06/18	7	15.30	1	15.35	15.35	6	66,975	0.01%
2020/06/17	2	15.28	1	15.35	15.30	1	67,019	0.00%
2020/06/16	0	0.00	12	15.47	15.50	-12	68,462	-0.02%
2020/06/15	0	0.00	71	15.45	15.40	-71	69,937	-0.10%
2020/06/12	2	15.65	3	15.45	15.70	-1	70,087	0.00%
2020/06/11	67	16.11	0	0.00	16.05	67	70,867	0.09%
2020/06/10	63	16.50	22	16.82	16.60	41	70,671	0.06%
2020/06/09	10	16.80	11	17.09	16.85	-1	72,624	0.00%
2020/06/08	21	17.02	24	17.32	17.05	-3	73,559	0.00%
2020/06/05	8	16.20	6.5	16.40	16.50	1.6	72,417	0.00%
2020/06/04	23	16.22	16	16.47	16.30	7	72,981	0.01%
2020/06/03	40	16.00	50	16.15	16.20	-10	72,786	-0.01%
2020/06/02	1	15.80	0	0.00	15.85	1	72,864	0.00%
2020/06/01	0	0.00	31	15.63	15.65	-31	73,068	-0.04%
2020/05/28	0	0.00	10	15.35	15.35	-10	74,379	-0.01%
2020/05/27	1	15.20	0	0.00	15.10	1	75,122	0.00%
2020/05/26	5	15.20	15	15.20	15.20	-10	76,043	-0.01%
2020/05/25	40	15.00	0	0.00	15.10	40	76,439	0.05%
2020/05/22	0	0.00	1	15.05	15.10	-1	76,771	0.00%
2020/05/21	15	15.25	70	15.19	15.30	-55	76,919	-0.07%
2020/05/20	20	14.90	10	15.15	14.85	10	76,698	0.01%
2020/05/19	65	15.04	0	0.00	14.95	65	76,400	0.09%
2020/05/18	10	15.10	1	15.15	15.10	9	75,995	0.01%
2020/05/15	10	15.20	10	15.35	15.40	0	76,035	0.00%
2020/05/14	0	0.00	10	15.40	15.35	-10	76,167	-0.01%
2020/05/13	1	15.45	0	0.00	15.60	1	76,364	0.00%
2020/05/11	1	15.65	0	0.00	15.60	1	77,596	0.00%
2020/05/08	56	15.60	0	0.00	15.65	56	78,108	0.07%
2020/05/07	13	15.43	67	15.65	15.60	-54	78,182	-0.07%
2020/05/06	0	0.00	1	15.30	15.30	-1	78,550	0.00%
2020/05/05	0	0.00	10	15.40	15.25	-10	80,599	-0.01%
2020/05/04	2	15.23	2	15.10	15.35	0	81,314	0.00%
2020/04/30	27	15.54	39	15.50	15.55	-12	81,695	-0.01%
2020/04/29	13	15.31	98	15.41	15.30	-85	81,874	-0.10%
2020/04/28	157	15.14	6	15.07	15.00	151	81,403	0.19%	大買/鉅額交易
2020/04/27	3	15.97	2	16.18	16.15	1	80,048	0.00%
2020/04/24	23	15.95	47	15.97	15.90	-24	78,543	-0.03%
2020/04/23	0	0.00	26	15.75	15.80	-26	77,286	-0.03%
2020/04/22	0	0.00	10	15.00	15.20	-10	75,120	-0.01%
2020/04/21	10	15.10	100	14.90	14.80	-90	74,865	-0.12%
2020/04/20	111	15.14	0	0.00	15.15	111	74,648	0.15%	大買/鉅額交易
2020/04/17	121	15.05	152	15.20	15.05	-31	74,265	-0.04%	大買/大賣/
2020/04/16	2	14.90	2	15.00	14.90	0	73,090	0.00%
2020/04/15	146	15.10	143	15.15	15.10	3	72,930	0.00%	大買/大賣/
2020/04/14	7	14.90	0	0.00	15.15	7	72,657	0.01%
2020/04/13	23	14.73	55	14.63	14.80	-32	72,138	-0.04%
2020/04/10	50	14.29	0	0.00	14.30	50	71,312	0.07%
2020/04/09	0	0.00	12	14.23	14.20	-12	71,733	-0.02%
2020/04/08	4	14.20	18	14.20	14.20	-14	71,607	-0.02%
2020/04/07	15	13.99	22	14.12	14.15	-7	71,126	-0.01%
2020/04/06	40	13.95	62	13.98	14.10	-22	70,800	-0.03%
2020/04/01	5	13.75	0	0.00	13.80	5	70,071	0.01%
2020/03/31	2	13.80	0	0.00	13.65	2	69,758	0.00%
2020/03/30	0	13.95	2	13.75	13.95	-2	68,762	0.00%
2020/03/27	35	14.06	20	14.15	14.00	15	68,543	0.02%
2020/03/26	30	14.10	0	0.00	14.10	30	68,072	0.04%
2020/03/25	4	14.03	0	0.00	14.10	4	67,616	0.01%
2020/03/24	0	0.00	20	13.90	13.85	-20	65,443	-0.03%
2020/03/23	0	0.00	12	13.75	13.75	-12	64,995	-0.02%
2020/03/20	43	14.06	10	14.10	13.85	33	65,609	0.05%
2020/03/19	50	13.24	51	13.70	13.70	-1	64,182	0.00%
2020/03/17	1.6	13.75	4	13.89	13.75	-2.4	63,999	0.00%
2020/03/16	2	13.90	0	0.00	13.90	2	62,787	0.00%
2020/03/13	30	13.77	10	14.10	14.05	20	62,351	0.03%
2020/03/11	20	15.00	0	0.00	14.80	20	59,482	0.03%
2020/03/10	1	14.85	27	14.91	14.95	-26	62,360	-0.04%
2020/03/09	36	14.98	21	15.08	15.05	15	64,150	0.02%
2020/03/06	15	15.45	4	15.45	15.45	11	63,632	0.02%
2020/03/05	1	15.80	0	0.00	15.70	1	63,539	0.00%
2020/03/04	3	15.72	38	15.75	15.80	-35	63,316	-0.06%
2020/03/03	2	15.50	16	15.57	15.50	-14	62,472	-0.02%
2020/02/27	36	15.41	0	0.00	15.30	36	62,945	0.06%
2020/02/26	46.1	15.67	0	0.00	15.60	46.1	64,398	0.07%
2020/02/25	1	15.95	1	15.85	15.90	0	64,107	0.00%
2020/02/20	20	16.15	20	16.33	16.30	0	64,428	0.00%
2020/02/19	1	16.15	0	0.00	16.10	1	64,719	0.00%
2020/02/18	11	16.15	6	16.29	16.15	5	64,882	0.01%
2020/02/17	1	16.50	0	0.00	16.40	1	65,096	0.00%
2020/02/14	22	16.58	0	0.00	16.50	22	64,968	0.03%
2020/02/13	0	0.00	23	16.86	16.85	-23	64,827	-0.04%
2020/02/12	3	16.85	23	16.84	16.90	-20	64,256	-0.03%
2020/02/11	92	16.70	109	16.56	16.70	-17	63,337	-0.03%	大賣/
2020/02/10	0	0.00	45	16.25	16.40	-45	62,858	-0.07%
2020/02/06	7	16.16	10	15.85	16.25	-3	62,509	0.00%
2020/02/05	10	15.60	10	15.45	15.50	0	61,453	0.00%
2020/01/31	1	15.10	1	15.10	14.90	0	61,934	0.00%
2020/01/30	14	15.28	0	0.00	15.10	14	61,854	0.02%
2020/01/17	0	15.95	0	0.00	16.00	0	60,154	0.00%
2020/01/16	0	16.05	1	16.05	16.15	-1	61,668	0.00%
2020/01/15	0	16.10	0	0.00	16.15	0	61,630	0.00%
2020/01/14	0	16.20	0	0.00	16.25	0	61,416	0.00%
2020/01/10	43	16.15	43	16.20	16.15	0	60,958	0.00%
2020/01/09	0	15.95	0	0.00	16.05	0	60,708	0.00%
2020/01/08	10	15.65	10	15.85	15.75	0	60,347	0.00%
2020/01/07	0	15.90	0	0.00	16.00	0	60,145	0.00%
2020/01/06	10	16.10	1	16.05	16.05	9	60,234	0.01%
2020/01/02	10	16.55	1	16.45	16.55	9	59,670	0.02%
2019/12/31	0	0.00	1	16.55	16.45	-1	59,386	0.00%
2019/12/30	22	16.53	15	16.60	16.55	7	59,074	0.01%
2019/12/27	10	16.55	1	16.65	16.70	9	58,645	0.02%
2019/12/26	30	16.50	0	0.00	16.55	30	58,263	0.05%
2019/12/24	5	16.55	0	0.00	16.55	5	58,302	0.01%
2019/12/23	27	16.57	0	0.00	16.55	27	58,723	0.05%
2019/12/18	4	16.76	0	0.00	16.80	4	57,912	0.01%
2019/12/17	0	0.00	20	17.00	17.00	-20	57,380	-0.03%
2019/12/16	0	0.00	13	16.61	16.65	-13	56,165	-0.02%
2019/12/13	1	16.45	38	16.53	16.60	-37	55,271	-0.07%
2019/12/12	48	16.56	73	16.63	16.60	-25	54,342	-0.05%
2019/12/11	41	16.25	0.4	16.20	16.25	40.6	52,102	0.08%
2019/12/10	0	0.00	1	16.50	16.45	-1	51,432	0.00%
2019/12/09	5	16.35	24	16.50	16.25	-19	50,851	-0.04%
2019/12/06	42	16.18	7	16.24	16.20	35	50,068	0.07%
2019/12/05	26	16.41	47	16.37	16.55	-21	48,465	-0.04%
2019/12/04	4	15.78	30	15.77	15.85	-26	44,929	-0.06%
2019/12/03	0	0.00	30	15.30	15.35	-30	42,212	-0.07%
2019/12/02	2	15.10	5	15.16	15.10	-3	42,021	-0.01%
2019/11/29	0	0.00	9	14.90	14.95	-9	41,177	-0.02%
2019/11/28	40	15.11	0	0.00	15.10	40	40,556	0.10%
2019/11/27	1	15.30	1	15.20	15.20	0	40,534	0.00%
2019/11/26	0	0.00	31	15.35	15.20	-31	40,022	-0.08%
2019/11/25	59	15.12	11	15.24	15.00	48	37,584	0.13%
2019/11/22	10	14.65	30	14.50	14.60	-20	35,810	-0.06%
2019/11/20	30	14.55	5	14.75	14.75	25	35,330	0.07%
2019/11/18	0	0.00	23	14.70	14.50	-23	34,652	-0.07%
2019/11/14	65	14.50	70	14.23	14.50	-5	33,776	-0.01%
2019/11/08	10	14.20	10	14.25	14.25	0	32,678	0.00%
2019/11/07	10	14.38	10	14.25	14.25	0	32,649	0.00%
2019/11/06	5	14.35	0	0.00	14.50	5	32,375	0.02%
2019/11/05	25	14.59	20	14.50	14.50	5	32,028	0.02%
2019/11/04	0	0.00	35	14.74	14.65	-35	31,829	-0.11%
2019/11/01	23	14.50	5	14.50	14.50	18	30,939	0.06%
2019/10/31	0	0.00	1	13.95	14.00	-1	30,126	0.00%
2019/10/30	5	14.40	0	0.00	14.40	5	29,151	0.02%
2019/10/29	47	14.50	48	14.30	14.50	-1	29,072	0.00%
2019/10/25	30	14.50	2	14.45	14.40	28	28,677	0.10%
2019/10/24	8	14.55	5	14.65	14.55	3	29,021	0.01%
2019/10/23	2	13.98	0	0.00	14.05	2	28,559	0.01%
2019/10/21	5	14.00	0	0.00	13.90	5	28,836	0.02%
2019/10/18	0	0.00	1	14.00	13.95	-1	29,156	0.00%
2019/10/15	1	13.65	14	13.71	13.70	-13	29,141	-0.04%
2019/10/14	77	13.50	78	13.45	13.50	-1	29,439	0.00%
2019/10/09	10	13.15	0	0.00	13.15	10	29,734	0.03%
2019/10/08	1	13.30	0	0.00	13.35	1	30,140	0.00%
2019/10/03	0	0.00	1	13.30	13.40	-1	32,287	0.00%
2019/10/01	0.9	13.55	3	13.60	13.65	-2.1	32,555	-0.01%
2019/09/23	0	0.00	60	13.75	13.70	-60	32,081	-0.19%
2019/09/20	60	13.65	0	0.00	13.80	60	32,701	0.18%
2019/09/17	47	13.55	47	13.60	13.55	0	33,172	0.00%
2019/09/16	2	13.60	0	0.00	13.60	2	33,610	0.01%
2019/09/11	0	0.00	20	13.65	13.70	-20	34,415	-0.06%
2019/09/10	3	13.60	0	0.00	13.60	3	34,769	0.01%
2019/09/09	0	0.00	8	13.55	13.60	-8	34,922	-0.02%
2019/09/06	0	0.00	10	13.65	13.55	-10	35,167	-0.03%
2019/09/04	8	13.55	0	0.00	13.60	8	36,117	0.02%
2019/08/29	0	0.00	4	13.15	13.20	-4	36,418	-0.01%
2019/08/22	1	13.35	0	0.00	13.25	1	37,338	0.00%
2019/08/19	10	13.25	0	0.00	13.45	10	38,550	0.03%
2019/08/06	1	13.10	0	0.00	13.00	1	41,236	0.00%
2019/08/02	10	13.15	1	13.20	13.35	9	41,056	0.02%
2019/08/01	2	13.53	0	0.00	13.40	2	41,333	0.00%
2019/07/31	0	0.00	1	13.70	13.80	-1	41,589	0.00%
2019/07/30	1	13.70	0	0.00	13.60	1	41,547	0.00%
2019/07/29	11	13.40	0	0.00	13.40	11	42,451	0.03%
2019/07/26	1	13.25	0	0.00	13.20	1	43,522	0.00%
2019/07/25	76	13.55	74	13.85	13.55	2	43,076	0.00%
2019/07/24	5	13.80	0	0.00	13.85	5	42,599	0.01%
2019/07/23	64	13.60	65	13.60	13.60	-1	43,191	0.00%
2019/07/22	3	13.67	38	13.60	13.60	-35	46,313	-0.08%
2019/07/19	0	0.00	1.9	13.83	13.80	-1.9	48,875	0.00%
2019/07/17	10	13.75	0	0.00	13.75	10	49,204	0.02%
2019/07/16	1	14.05	0	0.00	14.00	1	49,068	0.00%
2019/07/12	0	0.00	2	14.73	14.60	-2	48,061	0.00%
2019/07/11	3	14.87	2	14.95	14.95	1	48,016	0.00%
2019/07/10	5	14.45	10	14.60	14.65	-5	47,017	-0.01%
2019/07/09	0	0.00	1	14.05	14.00	-1	46,368	0.00%
2019/07/08	2	13.88	0	0.00	13.95	2	46,253	0.00%
2019/07/04	0	0.00	1	14.05	14.15	-1	47,788	0.00%
2019/07/01	65	14.35	73	14.06	14.35	-8	50,484	-0.02%
2019/06/28	2	13.90	0	0.00	13.95	2	50,026	0.00%
2019/06/27	5	13.95	13	14.03	14.00	-8	49,866	-0.02%
2019/06/26	0	0.00	4	13.85	13.80	-4	49,185	-0.01%
2019/06/24	2	13.75	2	13.75	13.75	0	48,326	0.00%
2019/06/21	0	0.00	2	13.60	13.70	-2	48,122	0.00%
2019/06/20	0	0.00	0	13.40	13.40	0	47,940	0.00%
2019/06/19	5	13.55	0	0.00	13.65	5	47,753	0.01%
2019/06/18	0	0.00	6	13.50	13.25	-6	47,401	-0.01%
2019/06/13	0	0.00	15	13.78	13.75	-15	46,850	-0.03%
2019/06/12	0	0.00	14	13.49	13.55	-14	46,163	-0.03%
2019/06/11	10	13.40	0	0.00	13.40	10	45,955	0.02%
2019/06/05	2	13.00	0	0.00	12.90	2	45,646	0.00%
2019/06/04	1	13.05	0	0.00	13.00	1	45,688	0.00%
2019/06/03	0	0.00	8	13.07	13.20	-8	45,972	-0.02%
2019/05/31	0	0.00	3	12.80	12.90	-3	45,620	-0.01%
2019/05/30	2	12.65	2	12.60	12.75	0	45,499	0.00%
2019/05/29	0	0.00	5	12.60	12.60	-5	45,236	-0.01%
2019/05/28	10	12.49	5	12.45	12.45	5	45,783	0.01%
2019/05/27	3	12.90	0	0.00	12.80	3	44,866	0.01%
2019/05/23	3	12.85	0	0.00	12.85	3	45,609	0.01%
2019/05/22	1	12.95	7.7	12.95	13.00	-6.7	45,395	-0.01%
2019/05/20	2	12.90	0	0.00	12.75	2	44,927	0.00%
2019/05/17	10	13.00	0	0.00	13.00	10	44,680	0.02%
2019/05/16	1	12.95	1	12.95	12.95	0	44,361	0.00%
2019/05/15	4	13.08	0	0.00	12.90	4	44,274	0.01%
2019/05/14	4	12.74	3	12.75	13.00	1	44,227	0.00%
2019/05/13	1	13.00	0	0.00	12.95	1	44,264	0.00%
2019/05/10	1	13.15	0	0.00	13.20	1	45,053	0.00%
2019/05/09	4	13.16	50	13.10	13.15	-46	46,066	-0.10%
2019/05/07	1	13.30	0	0.00	13.60	1	45,337	0.00%
2019/05/06	16	13.28	4	13.43	13.20	12	45,164	0.03%
2019/05/03	50	13.70	15	13.80	13.85	35	43,809	0.08%
2019/05/02	6	13.55	13	13.42	13.55	-7	42,513	-0.02%
2019/04/30	3	13.40	14	13.45	13.45	-11	42,220	-0.03%
2019/04/29	19	13.28	27	13.33	13.35	-8	42,178	-0.02%
2019/04/26	31	13.21	3	13.32	13.45	28	41,481	0.07%
2019/04/25	3	12.83	20	12.75	13.10	-17	38,536	-0.04%
2019/04/24	13	11.96	0	0.00	11.95	13	35,954	0.04%
2019/04/22	2	12.00	3	11.95	11.90	-1	35,840	0.00%
2019/04/17	3	12.15	55	12.35	12.20	-52	35,726	-0.15%
2019/04/16	46	12.10	44	12.10	12.10	2	35,067	0.01%
2019/04/15	4	12.15	1	12.10	12.05	3	35,074	0.01%
2019/04/12	2	12.20	0	0.00	12.20	2	35,422	0.01%
2019/04/11	95	12.29	90	12.36	12.10	5	35,956	0.01%
2019/04/09	50	12.10	10	12.30	12.30	40	34,256	0.12%
2019/04/08	14.7	11.84	19	12.01	11.90	-4.4	33,154	-0.01%
2019/04/03	0.8	11.55	0.1	11.55	11.55	0.7	31,607	0.00%
2019/04/02	0	0.00	9	11.65	11.60	-9	31,439	-0.03%
2019/04/01	4	11.60	4	11.70	11.55	0	31,542	0.00%
2019/03/27	2	11.65	0	0.00	11.65	2	32,459	0.01%
2019/03/21	5	11.65	0	0.00	11.60	5	33,948	0.01%
2019/03/20	4	11.55	0	0.00	11.55	4	34,507	0.01%
2019/03/19	0	0.00	2	11.65	11.70	-2	34,849	-0.01%
2019/03/15	0	0.00	3	11.50	11.65	-3	35,250	-0.01%
2019/03/11	0	0.00	1	11.55	11.45	-1	37,138	0.00%
2019/03/08	7	11.64	1.8	11.63	11.60	5.2	37,617	0.01%
2019/03/07	16	11.98	11	11.90	11.85	5	38,987	0.01%
2019/03/06	0	0.00	2	11.65	11.70	-2	38,863	-0.01%
2019/03/04	0	0.00	2	11.45	11.45	-2	39,877	-0.01%
2019/02/27	28	11.45	26	11.65	11.45	2	40,127	0.00%
2019/02/26	30	11.65	43	11.65	11.65	-13	39,536	-0.03%
2019/02/25	1	11.60	1	11.55	11.65	0	39,659	0.00%
2019/02/22	2	11.35	3	11.47	11.50	-1	39,200	0.00%
2019/02/21	12	11.49	0	0.00	11.45	12	39,132	0.03%
2019/02/20	0	0.00	30	11.45	11.40	-30	39,426	-0.08%
2019/02/19	14	11.44	0	0.00	11.45	14	40,431	0.03%
2019/02/18	0	0.00	1	11.45	11.45	-1	41,654	0.00%
2019/02/14	0	0.00	1	11.30	11.30	-1	43,956	0.00%
2019/02/13	31	11.10	1	11.20	11.10	30	45,073	0.07%
2019/02/12	2	10.88	5	11.05	11.10	-3	45,915	-0.01%
2019/02/11	2	10.85	0	0.00	10.85	2	47,306	0.00%
2019/01/24	0	0.00	20	11.65	11.70	-20	53,867	-0.04%
2019/01/22	20	11.75	20	11.70	11.70	0	56,239	0.00%
2019/01/21	20	11.70	1	11.70	11.70	19	56,913	0.03%
2019/01/17	62	11.25	62	11.35	11.25	0	58,918	0.00%
2019/01/15	0	0.00	50	11.20	11.25	-50	59,524	-0.08%
2019/01/10	51	11.10	0	0.00	11.15	51	60,990	0.08%
2019/01/09	2	11.05	0	0.00	11.10	2	61,333	0.00%
2019/01/07	0	0.00	10	10.95	11.00	-10	62,061	-0.02%
2019/01/04	1	10.65	0	0.00	10.70	1	62,876	0.00%
2019/01/03	0	0.00	10	10.85	10.90	-10	64,171	-0.02%
2019/01/02	10	11.13	0	0.00	11.10	10	64,165	0.02%
2018/12/28	0	0.00	2	11.30	11.25	-2	64,212	0.00%
2018/12/27	0	0.00	16	11.30	11.25	-16	64,889	-0.02%
2018/12/26	6	11.20	0	0.00	11.20	6	65,347	0.01%
2018/12/25	2	11.15	0	0.00	11.15	2	65,435	0.00%
2018/12/24	1	11.30	0	0.00	11.20	1	65,497	0.00%
2018/12/22	0	0.00	5	11.35	11.25	-5	65,269	-0.01%
2018/12/21	2	11.30	0	0.00	11.40	2	65,494	0.00%
2018/12/13	4	11.50	2	11.50	11.50	2	63,552	0.00%
2018/12/11	6	10.98	0	0.00	11.00	6	62,609	0.01%
2018/12/10	1	11.10	2	11.10	11.10	-1	62,445	0.00%
2018/12/07	4	11.20	0	0.00	11.20	4	62,545	0.01%
2018/12/06	1	11.50	1	11.45	11.30	0	62,460	0.00%
2018/12/05	0	0.00	1	11.70	11.55	-1	62,709	0.00%
2018/12/03	15	11.78	0	0.00	11.70	15	63,961	0.02%
2018/11/30	13	11.50	35	11.61	11.55	-22	63,342	-0.03%
2018/11/29	5	11.76	0	0.00	11.50	5	62,078	0.01%
2018/11/28	2	11.75	2	11.65	11.75	0	61,492	0.00%
2018/11/27	5	11.75	1	11.40	11.75	4	61,005	0.01%
2018/11/26	3	11.47	0	0.00	11.50	3	60,914	0.00%
2018/11/23	1	11.10	0	0.00	11.15	1	60,631	0.00%
2018/11/22	0	0.00	33	11.13	11.20	-33	60,615	-0.05%
2018/11/21	24	10.96	10	11.00	11.00	14	60,377	0.02%
2018/11/20	16	11.07	4	11.00	11.00	12	60,254	0.02%
2018/11/19	5	11.00	5	10.95	11.10	0	60,101	0.00%
2018/11/16	5	11.10	17	11.08	11.00	-12	59,556	-0.02%
2018/11/15	1	11.15	3	10.97	11.20	-2	58,804	0.00%
2018/11/14	0	0.00	75	10.60	10.80	-75	58,675	-0.13%
2018/11/13	24	10.49	0	0.00	10.45	24	58,016	0.04%
2018/11/12	75	10.55	2	10.55	10.70	73	56,670	0.13%
2018/11/09	4	10.60	2	10.60	10.60	2	55,704	0.00%
2018/11/07	0	0.00	2	11.00	10.95	-2	52,824	0.00%
2018/11/06	29	11.01	0	0.00	10.90	29	52,067	0.06%
2018/11/05	6	10.87	1	10.85	10.75	5	49,438	0.01%
2018/11/02	0	0.00	100	11.75	11.90	-100	46,726	-0.21%
2018/11/01	2	11.90	1	11.95	11.95	1	46,357	0.00%
2018/10/31	1	11.75	0	0.00	11.80	1	45,745	0.00%
2018/10/30	1	11.65	1	11.70	11.70	0	45,289	0.00%
2018/10/25	7	11.97	0	0.00	12.30	7	42,800	0.02%
2018/10/24	10	12.65	0	0.00	12.65	10	43,551	0.02%
2018/10/23	10	12.85	0	0.00	12.75	10	43,497	0.02%
2018/10/22	21.7	13.06	2	13.10	13.10	19.7	43,674	0.04%
2018/10/17	20	13.40	0	0.00	13.60	20	46,717	0.04%
2018/10/16	1	13.20	2	13.25	13.20	-1	47,641	0.00%
2018/10/05	10	14.65	0	0.00	14.70	10	46,994	0.02%
2018/10/04	20	15.20	0	0.00	15.10	20	47,301	0.04%
2018/09/28	0	0.00	1	16.00	16.15	-1	49,523	0.00%
2018/09/26	0	0.00	10	15.90	15.90	-10	51,336	-0.02%
2018/09/19	1	15.50	1	15.50	15.60	0	55,833	0.00%
2018/09/14	0	0.00	1	15.70	15.70	-1	56,575	0.00%
2018/09/11	13	15.43	1	15.65	15.65	12	58,683	0.02%
2018/09/10	20	15.88	106	15.98	15.55	-86	59,152	-0.15%	大賣/
2018/09/07	10	16.50	0	0.00	16.30	10	60,179	0.02%
2018/09/05	10	17.00	0	0.00	17.00	10	67,600	0.01%
2018/08/31	10	17.15	2	17.20	17.35	8	69,151	0.01%
2018/08/22	77.4	17.73	0	0.00	17.50	77.4	71,751	0.11%
2018/08/21	50	17.80	20	17.95	18.00	30	71,639	0.04%
2018/08/20	61	17.55	62	17.25	17.55	-1	70,717	0.00%
2018/08/17	1	17.25	1	17.20	17.20	0	70,309	0.00%
2018/08/16	0	0.00	1	17.10	17.15	-1	70,149	0.00%
2018/08/14	10	17.25	0	0.00	17.40	10	69,527	0.01%
2018/08/13	10	17.60	0	0.00	17.30	10	69,424	0.01%
2018/08/08	2	17.90	0	0.00	17.95	2	68,153	0.00%
2018/08/07	0	0.00	1	17.75	17.85	-1	67,885	0.00%
2018/08/06	0	0.00	29	17.91	17.95	-29	67,843	-0.04%
2018/07/31	20	17.30	0	0.00	17.55	20	67,072	0.03%
2018/07/30	10	17.05	0	0.00	17.20	10	65,889	0.02%
2018/07/27	0	0.00	13	17.40	17.30	-13	65,851	-0.02%
2018/07/26	26	17.25	0	0.00	17.50	26	66,639	0.04%
2018/07/25	1	18.40	0	0.00	18.20	1	64,381	0.00%
2018/07/24	6	18.19	1	18.05	18.20	5	64,159	0.01%
2018/07/23	0	0.00	5	18.45	18.25	-5	64,260	-0.01%
2018/07/20	5	18.00	2	18.00	17.85	3	63,326	0.00%
2018/07/18	0	0.00	1	17.50	17.40	-1	62,013	0.00%
2018/07/17	2	17.10	0	0.00	17.25	2	61,422	0.00%
2018/07/16	1	17.35	4	17.30	17.25	-3	61,815	0.00%
2018/07/13	0	0.00	1	17.35	17.40	-1	61,942	0.00%
2018/07/12	2	17.40	12	17.45	17.45	-10	61,850	-0.02%
2018/07/10	12	17.02	0	0.00	17.00	12	60,529	0.02%
2018/07/06	13	17.60	0	0.00	17.60	13	59,385	0.02%
2018/07/05	0	17.90	2	17.90	17.95	-2	59,016	0.00%
2018/07/04	11	18.35	10.2	18.49	17.95	0.8	58,757	0.00%
2018/07/03	1	18.00	3	18.03	17.95	-2	57,422	0.00%
2018/07/02	4	18.05	103.5	18.15	18.20	-99.5	56,258	-0.18%	大賣/
2018/06/28	1	17.20	0	0.00	16.95	1	53,852	0.00%
2018/06/27	1	17.95	0	0.00	17.60	1	53,174	0.00%
2018/06/26	0	0.00	5	17.61	17.60	-5	52,923	-0.01%
2018/06/22	1	17.50	11	17.40	17.80	-10	53,187	-0.02%
2018/06/21	1	17.80	0	0.00	17.65	1	52,681	0.00%
2018/06/20	102	17.80	2	18.00	18.05	100	52,687	0.19%	大買/
2018/06/19	1	18.25	0	0.00	18.20	1	51,601	0.00%
2018/06/14	12	18.43	11	18.24	18.10	1	49,150	0.00%
2018/06/13	39	18.01	69	18.11	18.50	-30	46,575	-0.06%
2018/06/12	27	16.84	0	0.00	16.85	27	41,408	0.07%
2018/06/11	2	16.65	78	16.65	16.80	-76	38,897	-0.20%
2018/06/08	76	16.42	0	0.00	16.40	76	37,739	0.20%
2018/06/07	0	0.00	145	16.58	16.60	-145	37,927	-0.38%	大賣/鉅額交易
2018/06/06	1	16.40	0	0.00	16.40	1	38,180	0.00%
2018/06/04	0	0.00	10	16.45	16.50	-10	42,970	-0.02%
2018/06/01	0	0.00	5	16.50	16.45	-5	42,806	-0.01%
2018/05/29	80	16.35	0	0.00	16.45	80	40,752	0.20%
2018/05/28	60	16.30	0	0.00	16.40	60	40,719	0.15%
2018/05/24	1	16.10	17	16.14	16.20	-16	40,466	-0.04%
2018/05/22	5	16.30	3	16.50	16.20	2	40,735	0.00%
2018/05/21	0	0.00	2	16.15	16.05	-2	40,940	0.00%
2018/05/18	6	16.05	0	0.00	16.05	6	41,616	0.01%
2018/05/17	9	16.34	0	0.00	16.05	9	42,621	0.02%
2018/05/15	0	0.00	5	16.35	16.45	-5	43,123	-0.01%
2018/05/14	2	16.10	0	0.00	16.40	2	44,254	0.00%
2018/05/11	5	16.20	2	16.20	16.15	3	44,324	0.01%
2018/05/09	0	0.00	51	16.15	16.20	-51	44,941	-0.11%
2018/05/08	1	15.75	0	0.00	15.85	1	45,164	0.00%
2018/05/07	2	15.73	1	15.95	15.65	1	45,297	0.00%
2018/05/04	50	16.00	1	16.05	16.00	49	45,609	0.11%
2018/05/03	0	0.00	5	16.05	16.05	-5	46,055	-0.01%
2018/05/02	0	0.00	123	16.16	16.25	-123	47,853	-0.26%	大賣/鉅額交易
2018/04/30	5	16.00	189	16.08	16.00	-184	47,249	-0.39%	大賣/鉅額交易
2018/04/27	0	0.00	2	15.80	15.70	-2	48,718	0.00%
2018/04/25	2	15.35	3	15.58	15.50	-1	48,010	0.00%
2018/04/24	0	0.00	1	15.50	15.35	-1	47,840	0.00%
2018/04/20	1	15.75	10	15.65	15.60	-9	47,426	-0.02%
2018/04/19	1	15.70	21	15.89	15.85	-20	47,214	-0.04%
2018/04/18	10	15.50	2	15.53	15.60	8	47,094	0.02%
2018/04/17	0	0.00	10	15.30	15.35	-10	47,212	-0.02%
2018/04/16	0	0.00	14	15.40	15.35	-14	47,549	-0.03%
2018/04/13	10	15.45	4	15.45	15.40	6	47,719	0.01%
2018/04/12	0	0.00	7	15.40	15.45	-7	48,192	-0.01%
2018/04/09	0	0.00	20	15.35	15.25	-20	48,658	-0.04%
2018/04/03	22	15.40	0	0.00	15.40	22	48,246	0.05%
2018/03/31	0	0.00	10	15.60	15.50	-10	48,238	-0.02%
2018/03/29	10	15.20	0	0.00	15.30	10	48,204	0.02%
2018/03/27	0	15.45	12	15.58	15.55	-12	47,941	-0.03%
2018/03/23	10	15.10	30	15.00	15.20	-20	47,382	-0.04%
2018/03/22	1	15.15	2	15.25	15.25	-1	46,899	0.00%
2018/03/16	1	15.05	0	0.00	15.20	1	47,298	0.00%
2018/03/15	0	0.00	4	15.10	15.10	-4	46,920	-0.01%
2018/03/13	20	15.20	0	0.00	15.25	20	47,142	0.04%
2018/03/12	11	15.35	66	15.25	15.25	-55	47,420	-0.12%
2018/03/09	34	15.40	2	15.60	15.10	32	47,438	0.07%
2018/03/08	41	15.23	43	15.06	15.45	-2	44,986	0.00%
2018/03/01	0	0.00	10	14.05	14.00	-10	43,342	-0.02%
2018/02/27	0	0.00	2	14.20	14.15	-2	43,319	0.00%
2018/02/23	0	0.00	7	14.10	14.15	-7	43,532	-0.02%
2018/02/22	2	13.95	0	0.00	13.95	2	44,258	0.00%
2018/02/09	0	0.00	5	14.10	14.05	-5	44,669	-0.01%
2018/02/08	15	14.17	0	0.00	14.15	15	43,708	0.03%
2018/02/06	4	13.90	6	13.93	13.95	-2	43,281	0.00%
2018/02/02	0	0.00	5	14.50	14.55	-5	41,965	-0.01%
2018/02/01	10	14.40	10	14.50	14.40	0	42,587	0.00%
2018/01/31	5	14.25	0	0.00	14.25	5	42,179	0.01%
2018/01/29	21	14.79	2	14.65	14.55	19	41,629	0.05%
2018/01/26	2	14.55	2	14.45	14.60	0	40,979	0.00%
2018/01/25	10	14.50	31	14.86	14.50	-21	39,992	-0.05%
2018/01/24	10	14.30	0	0.00	14.40	10	37,730	0.03%
2018/01/23	4	14.65	11	14.45	14.60	-7	37,511	-0.02%
2018/01/19	7	14.16	0	0.00	14.20	7	35,161	0.02%
2018/01/18	1	14.35	5	14.35	14.30	-4	36,045	-0.01%
2018/01/16	0	0.00	10	14.20	14.30	-10	35,618	-0.03%
2018/01/11	8	13.94	0	0.00	14.00	8	36,075	0.02%
2018/01/10	18	14.31	0	0.00	14.20	18	35,791	0.05%
2018/01/08	10	14.65	0	0.00	14.70	10	35,563	0.03%
2018/01/05	10	14.50	0	0.00	14.55	10	35,936	0.03%
2018/01/04	1	14.30	0	0.00	14.35	1	36,003	0.00%