聯電 (2303)-統一-嘉義券商分點個股進出

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
42.55
漲跌
▲1.10
漲幅
+2.65%
成交量
102,143張
產業
上市半導體類股
5202人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯電 (2303)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	12.3	42.87	22	42.89	42.55	-9.8	57,768	-0.02%
2024/12/16	16.5	40.97	44.8	41.38	41.45	-28.3	57,026	-0.05%
2024/12/13	56.2	41.33	41.5	41.15	41.45	14.7	56,007	0.03%
2024/12/12	31.5	42.63	16	42.59	42.50	15.5	54,563	0.03%
2024/12/11	16.6	43.26	13	43.19	43.00	3.6	53,962	0.01%
2024/12/10	23.4	43.73	32.2	43.76	43.70	-8.8	53,627	-0.02%
2024/12/09	0	0.00	8	43.68	44.05	-8	53,649	-0.01%
2024/12/06	11.2	43.51	37.5	43.74	43.50	-26.3	53,869	-0.05%
2024/12/05	37.4	43.87	11.5	43.65	43.60	25.9	53,544	0.05%
2024/12/04	21	44.12	9	44.17	44.45	12	53,218	0.02%
2024/12/03	10.1	44.41	56	44.37	44.80	-45.9	53,784	-0.09%
2024/12/02	4	44.11	5.5	44.33	44.60	-1.5	53,405	0.00%
2024/11/29	22.3	43.60	21	43.82	43.55	1.3	53,345	0.00%
2024/11/28	34.1	43.56	33	43.55	43.90	1.1	53,197	0.00%
2024/11/27	25.8	44.52	22	44.36	44.40	3.8	52,185	0.01%
2024/11/26	11	44.71	8	45.08	45.40	3	51,201	0.01%
2024/11/25	8	45.23	1	45.20	44.90	7	51,148	0.01%
2024/11/22	20.2	44.95	1	44.80	44.45	19.2	50,324	0.04%
2024/11/21	27	44.53	92.3	44.59	44.40	-65.3	49,997	-0.13%
2024/11/20	20	45.09	16	45.19	44.90	4	49,392	0.01%
2024/11/19	0	0.00	0	45.79	45.20	0	48,951	0.00%
2024/11/18	104	45.45	6	45.25	45.10	98	48,740	0.20%	大買/
2024/11/15	13	45.19	1	44.95	45.00	12	48,297	0.02%
2024/11/14	25.3	45.09	14	45.20	45.00	11.3	48,549	0.02%
2024/11/13	5	45.96	1	45.85	45.80	4	47,845	0.01%
2024/11/12	8.3	46.37	3.2	46.51	46.10	5.1	48,554	0.01%
2024/11/11	8.6	45.95	111	45.90	46.55	-102.4	48,056	-0.21%	大賣/鉅額交易
2024/11/08	115.2	47.00	19.9	47.11	46.65	95.2	48,291	0.20%	大買/
2024/11/07	25	47.28	6.3	47.32	47.15	18.8	48,777	0.04%
2024/11/06	82	45.87	5.4	45.59	45.85	76.7	47,928	0.16%
2024/11/05	16.2	45.43	15.2	45.23	45.35	1.1	47,724	0.00%
2024/11/04	12.5	46.13	7	46.05	46.00	5.5	47,834	0.01%
2024/11/01	69.5	46.35	12	46.56	46.60	57.5	48,746	0.12%
2024/10/30	12.4	48.11	1	48.15	48.15	11.4	47,926	0.02%
2024/10/29	27.2	48.26	18	48.21	48.40	9.2	49,966	0.02%
2024/10/28	18.2	49.45	1	49.25	49.25	17.2	49,415	0.03%
2024/10/25	10	49.99	0	0.00	49.80	10	49,522	0.02%
2024/10/24	25.5	49.95	2	50.03	49.90	23.5	49,709	0.05%
2024/10/23	12.5	50.33	1	50.40	50.20	11.5	50,367	0.02%
2024/10/22	15	50.61	0	0.00	50.70	15	50,520	0.03%
2024/10/21	14.3	50.44	47	50.22	50.90	-32.8	51,130	-0.06%
2024/10/18	56.9	50.98	2	50.50	50.50	54.9	51,057	0.11%
2024/10/17	24	51.70	0	0.00	51.70	24	51,088	0.05%
2024/10/16	2	51.45	0	0.00	51.70	2	51,776	0.00%
2024/10/15	25	52.60	0	0.00	52.60	25	51,685	0.05%
2024/10/14	4.2	52.30	5	52.30	52.50	-0.8	52,033	0.00%
2024/10/11	41.2	51.81	3.1	51.91	51.80	38.1	53,193	0.07%
2024/10/09	31.2	52.00	1	51.90	51.90	30.2	53,664	0.06%
2024/10/08	10.3	52.21	1	52.20	52.60	9.3	53,909	0.02%
2024/10/07	7.2	52.82	2	52.80	52.90	5.2	54,639	0.01%
2024/10/04	36.4	52.62	0	0.00	52.60	36.4	55,924	0.06%
2024/10/01	18	53.71	3	53.80	53.70	15	55,799	0.03%
2024/09/30	8	54.13	15	54.46	53.80	-7	57,221	-0.01%
2024/09/27	1	55.00	7	55.26	55.00	-6	58,393	-0.01%
2024/09/26	3	54.90	27.5	54.92	54.90	-24.5	61,680	-0.04%
2024/09/25	7	54.41	8	54.46	54.50	-1	63,312	0.00%
2024/09/24	2	54.00	3	53.87	53.90	-1	63,917	0.00%
2024/09/23	1	53.60	4	53.90	54.00	-3	64,316	0.00%
2024/09/20	44	53.43	7	53.54	53.80	37	64,481	0.06%
2024/09/19	1	53.50	0	0.00	53.70	1	64,452	0.00%
2024/09/18	19	53.53	0	54.00	53.80	19	64,841	0.03%
2024/09/13	1	54.40	1	54.60	54.60	0	65,756	0.00%
2024/09/12	0	0.00	1	55.10	55.20	-1	66,164	0.00%
2024/09/11	0	0.00	4	53.83	54.00	-4	66,372	-0.01%
2024/09/10	11	53.18	0	0.00	53.30	11	66,769	0.02%
2024/09/09	34	53.29	2	53.45	53.80	32	67,020	0.05%
2024/09/06	1	54.10	12	54.46	54.50	-11	67,897	-0.02%
2024/09/05	2	53.80	1	54.40	53.90	1	68,252	0.00%
2024/09/04	2	53.45	2	53.80	53.30	0	68,709	0.00%
2024/09/03	1	55.20	2	55.30	55.10	-1	68,165	0.00%
2024/09/02	1	54.90	1	55.40	55.40	0	68,395	0.00%
2024/08/30	0	0.00	3	55.50	55.50	-3	68,936	0.00%
2024/08/28	1	54.90	14	54.94	55.20	-13	69,961	-0.02%
2024/08/27	10	54.35	1	54.00	54.00	9	72,244	0.01%
2024/08/26	1	55.20	9	55.40	55.10	-8	72,834	-0.01%
2024/08/22	3	55.80	6	55.98	55.90	-3	74,430	0.00%
2024/08/21	1	55.60	6	55.82	56.00	-5	76,255	-0.01%
2024/08/20	3	56.20	119	56.06	56.00	-116	76,891	-0.15%	大賣/鉅額交易
2024/08/19	4	55.73	3	55.73	56.00	1	78,333	0.00%
2024/08/16	11	55.90	19	55.68	55.80	-8	80,170	-0.01%
2024/08/15	9	54.99	6	54.88	54.70	3	80,736	0.00%
2024/08/14	7	55.30	38.5	55.62	55.70	-31.5	81,064	-0.04%
2024/08/13	13	54.58	13	54.68	54.80	0	80,493	0.00%
2024/08/12	2	54.45	32	54.56	54.70	-30	80,521	-0.04%
2024/08/09	1	54.00	52	53.88	53.90	-51	80,251	-0.06%
2024/08/08	4.1	51.81	5	52.68	52.80	-0.9	79,459	0.00%
2024/08/07	2	52.20	13	52.78	53.00	-11	79,367	-0.01%
2024/08/06	6	50.31	18	51.13	51.70	-12	79,133	-0.02%
2024/08/05	16	49.99	20	50.48	49.95	-4	78,103	-0.01%
2024/08/02	19.1	52.23	10	52.22	52.90	9.1	76,801	0.01%
2024/08/01	4	52.93	58.5	53.53	53.90	-54.5	75,939	-0.07%
2024/07/31	4	49.75	6	50.13	50.40	-2	73,711	0.00%
2024/07/30	15	49.69	7	49.56	50.00	8	73,880	0.01%
2024/07/29	14	50.17	13	50.33	50.20	1	73,955	0.00%
2024/07/26	10.4	49.76	3	49.97	50.70	7.4	73,898	0.01%
2024/07/23	23	50.86	17	51.03	51.30	6	73,106	0.01%
2024/07/22	22.1	50.78	4.3	50.30	50.20	17.8	72,947	0.02%
2024/07/19	8	51.89	0.4	52.07	51.90	7.6	72,594	0.01%
2024/07/18	10.6	52.08	29	51.99	52.70	-18.4	72,542	-0.03%
2024/07/17	4	53.05	10	53.00	53.00	-6	72,016	-0.01%
2024/07/16	20	53.03	1	53.00	53.00	19	72,177	0.03%
2024/07/15	7	53.14	12	53.28	53.40	-5	73,383	-0.01%
2024/07/12	53	53.21	3	53.10	53.00	50	73,242	0.07%
2024/07/11	7	54.54	7	54.30	54.70	0	72,468	0.00%
2024/07/10	11.1	54.69	2.3	54.83	54.70	8.8	72,888	0.01%
2024/07/09	29.1	55.63	43	55.31	55.30	-14	72,900	-0.02%
2024/07/08	1	54.80	51	54.80	55.30	-50	72,169	-0.07%
2024/07/05	28	53.70	8	53.83	53.50	20	71,097	0.03%
2024/07/04	17	54.35	27	54.02	54.00	-10	71,894	-0.01%
2024/07/03	25	52.74	0	0.00	52.70	25	71,067	0.04%
2024/07/02	97.3	52.49	15	52.51	52.70	82.3	69,794	0.12%
2024/07/01	31	56.65	49.4	56.68	56.90	-18.4	66,531	-0.03%
2024/06/28	99.3	55.83	39	56.10	55.70	60.3	64,990	0.09%
2024/06/27	4	55.98	0	0.00	56.40	4	64,422	0.01%
2024/06/26	11.1	56.32	7	56.51	56.60	4.1	65,674	0.01%
2024/06/25	21	55.96	2	56.10	56.40	19	66,334	0.03%
2024/06/24	5	56.88	4	57.00	56.80	1	66,030	0.00%
2024/06/21	3.2	57.51	9.3	57.75	57.70	-6.1	66,220	-0.01%
2024/06/20	6	56.67	15	57.14	57.50	-9	66,036	-0.01%
2024/06/19	3	56.77	47	56.90	56.80	-44	66,578	-0.07%
2024/06/18	17	56.81	12	56.78	56.80	5	66,849	0.01%
2024/06/17	8	55.90	54	56.69	56.70	-46	68,203	-0.07%
2024/06/14	6	56.32	6	56.33	56.30	0	69,720	0.00%
2024/06/13	22	56.20	30	56.37	56.40	-8	70,055	-0.01%
2024/06/12	5	54.58	4	54.80	54.90	1	69,828	0.00%
2024/06/11	7	55.13	4	55.23	55.10	3	70,325	0.00%
2024/06/07	1	54.70	7	54.93	55.10	-6	71,327	-0.01%
2024/06/06	11	53.88	1	54.10	54.20	10	71,877	0.01%
2024/06/05	16	53.42	0.7	53.50	53.50	15.3	72,855	0.02%
2024/06/04	15	54.09	2	54.10	54.30	13	76,468	0.02%
2024/06/03	11.1	54.84	2	54.95	55.00	9.1	77,218	0.01%
2024/05/31	24	55.60	4	55.23	55.00	20	76,844	0.03%
2024/05/30	9	55.83	6	55.87	55.80	3	74,797	0.00%
2024/05/29	9.2	56.46	2	56.50	55.90	7.2	74,439	0.01%
2024/05/28	10.3	56.70	13.7	56.74	56.40	-3.4	73,976	0.00%
2024/05/27	7.3	56.97	48.1	56.85	56.60	-40.8	73,775	-0.06%
2024/05/24	42.1	55.01	11	55.01	54.60	31.1	72,065	0.04%
2024/05/23	3.1	55.39	79.4	55.40	56.00	-76.3	71,560	-0.11%
2024/05/22	12	54.73	76	54.79	55.00	-64	70,227	-0.09%
2024/05/21	23	53.76	91.1	53.57	53.90	-68.1	68,422	-0.10%
2024/05/20	7	52.76	9.5	52.89	53.10	-2.5	67,793	0.00%
2024/05/17	6	51.90	28	52.39	52.80	-22	67,421	-0.03%
2024/05/16	0	0.00	13.5	52.19	52.10	-13.5	66,864	-0.02%
2024/05/15	12	52.06	12	52.32	51.80	0	66,792	0.00%
2024/05/14	18	51.99	4	52.25	52.10	14	67,128	0.02%
2024/05/13	11	51.72	39.2	51.86	52.40	-28.2	67,375	-0.04%
2024/05/10	0	0.00	107	52.30	52.20	-107	67,804	-0.16%	大賣/鉅額交易
2024/05/09	10	51.58	12	51.73	51.90	-2	68,005	0.00%
2024/05/08	1.5	51.67	31	51.82	51.90	-29.5	68,434	-0.04%
2024/05/07	8	51.61	18	51.77	51.60	-10	68,473	-0.01%
2024/05/06	9	51.73	8	51.94	51.70	1	68,797	0.00%
2024/05/03	14.2	51.16	20	51.26	51.40	-5.8	71,116	-0.01%
2024/05/02	21.3	50.28	23	50.54	50.30	-1.7	73,043	0.00%
2024/04/30	2	50.70	22	50.93	50.70	-20	73,058	-0.03%
2024/04/29	5	50.10	18	50.28	50.40	-13	73,076	-0.02%
2024/04/26	13	49.96	10	50.13	49.80	3	73,602	0.00%
2024/04/25	30	49.17	34.8	49.48	49.50	-4.8	74,032	-0.01%
2024/04/24	8	49.34	51	49.49	50.20	-43	74,458	-0.06%
2024/04/23	41	48.86	105	48.83	48.70	-64	76,035	-0.08%	大賣/
2024/04/22	65	48.57	16	48.79	48.90	49	76,048	0.06%
2024/04/19	77.2	49.32	14	49.22	49.10	63.2	75,161	0.08%
2024/04/18	16	50.08	1	50.00	50.20	15	73,577	0.02%
2024/04/17	18	50.39	14	50.53	50.30	4	73,397	0.01%
2024/04/16	123.3	50.52	4	50.65	50.10	119.3	73,238	0.16%	大買/鉅額交易
2024/04/15	53	51.62	15	51.83	51.60	38	72,653	0.05%
2024/04/12	6	52.70	21	52.70	52.70	-15	72,756	-0.02%
2024/04/11	34	52.33	2	52.20	52.50	32	73,387	0.04%
2024/04/10	15	52.99	70	53.25	53.20	-55	73,396	-0.07%
2024/04/09	22	52.31	12	52.38	52.40	10	72,946	0.01%
2024/04/08	16	51.66	17	51.98	52.10	-1	73,006	0.00%
2024/04/03	22	51.70	3	51.73	51.60	19	73,239	0.03%
2024/04/02	13	52.12	62	52.35	52.10	-49	75,117	-0.07%
2024/04/01	28	51.79	6	51.82	51.70	22	77,903	0.03%
2024/03/29	25	51.42	38.1	52.01	52.20	-13.1	77,954	-0.02%
2024/03/28	20	51.61	24	51.89	52.00	-4	76,207	-0.01%
2024/03/27	20	51.45	0	0.00	51.50	20	75,431	0.03%
2024/03/26	48.1	51.19	18	51.35	51.70	30.1	75,505	0.04%
2024/03/25	26	51.73	15	51.76	51.80	11	75,097	0.01%
2024/03/22	21	52.36	1	52.40	52.40	20	74,879	0.03%
2024/03/21	10	53.15	8	53.35	53.30	2	74,276	0.00%
2024/03/20	12.1	53.44	115	53.61	52.90	-102.9	74,520	-0.14%	大賣/鉅額交易
2024/03/19	33	52.51	75	52.95	53.00	-42	73,230	-0.06%
2024/03/18	15	51.33	18	51.49	51.80	-3	71,714	0.00%
2024/03/15	23	52.01	4	51.88	51.90	19	71,369	0.03%
2024/03/14	13	52.46	136	52.24	52.60	-123	70,423	-0.17%	大賣/鉅額交易
2024/03/13	92.2	52.70	96	52.63	53.00	-3.8	69,729	-0.01%
2024/03/12	55	52.25	20	52.12	52.50	35	68,243	0.05%
2024/03/11	90.2	51.91	7	51.34	51.60	83.2	67,427	0.12%
2024/03/08	35	52.24	93.8	52.00	51.90	-58.8	66,698	-0.09%
2024/03/07	25	49.89	57	49.94	50.20	-32	62,693	-0.05%
2024/03/06	52	49.09	42	49.01	49.20	10	61,659	0.02%
2024/03/05	15	48.67	8	48.74	48.75	7	62,278	0.01%
2024/03/04	4	48.68	22.5	48.75	48.85	-18.5	62,581	-0.03%
2024/03/01	11	48.60	4.4	48.73	48.30	6.7	63,049	0.01%
2024/02/29	11.1	48.39	20.3	48.68	48.85	-9.2	63,443	-0.01%
2024/02/27	12	48.22	37	48.38	48.15	-25	63,773	-0.04%
2024/02/26	15.2	47.97	21	48.05	48.00	-5.8	64,159	-0.01%
2024/02/23	30	48.43	22	48.65	48.15	8	64,491	0.01%
2024/02/22	25	48.50	0	0.00	48.60	25	64,698	0.04%
2024/02/21	50.2	48.67	6	48.50	48.50	44.2	65,535	0.07%
2024/02/20	8.1	49.29	41	49.34	49.25	-32.9	66,158	-0.05%
2024/02/19	16	48.86	1	48.95	49.15	15	66,110	0.02%
2024/02/16	14	48.94	1	48.85	48.85	13	66,859	0.02%
2024/02/15	24	48.75	30	48.99	49.20	-6	66,927	-0.01%
2024/02/05	21.2	48.10	1	48.20	48.10	20.2	66,721	0.03%
2024/02/02	25	48.66	8	48.59	48.55	17	66,104	0.03%
2024/02/01	5.8	48.57	19.1	48.74	49.05	-13.3	65,646	-0.02%
2024/01/31	15.1	49.13	2	49.10	49.00	13.1	65,526	0.02%
2024/01/30	6	49.65	4	49.78	49.60	2	65,156	0.00%
2024/01/29	12.1	49.55	40	49.55	49.45	-27.9	65,518	-0.04%
2024/01/26	107.5	50.24	5	49.91	49.80	102.5	65,879	0.16%	大買/鉅額交易
2024/01/25	3	52.20	78.4	51.86	52.30	-75.4	63,715	-0.12%
2024/01/24	0	50.40	6	50.52	50.60	-6	61,359	-0.01%
2024/01/23	3	50.27	3	50.20	50.20	0	61,082	0.00%
2024/01/22	0.1	49.90	14.5	49.99	50.30	-14.4	60,811	-0.02%
2024/01/19	18	48.71	4	49.24	49.20	14	60,302	0.02%
2024/01/18	17.3	47.98	7	47.95	48.10	10.3	60,777	0.02%
2024/01/17	71.6	49.16	55	49.06	48.60	16.6	60,163	0.03%
2024/01/16	8	50.18	4	50.73	50.80	4	58,994	0.01%
2024/01/15	45	50.40	3	50.73	50.80	42	58,940	0.07%
2024/01/12	5.2	49.76	9.2	49.99	50.10	-4	60,049	-0.01%
2024/01/11	2	50.10	0	0.00	50.10	2	61,243	0.00%
2024/01/10	0	0.00	3	50.20	50.10	-3	62,939	0.00%
2024/01/09	1	50.30	10	50.50	50.10	-9	64,030	-0.01%
2024/01/08	43.1	50.47	1	50.40	50.50	42.1	64,221	0.07%
2024/01/05	18	50.97	17	51.40	50.80	1	63,859	0.00%
2024/01/04	10.1	50.34	22.1	50.43	50.80	-12	63,260	-0.02%
2024/01/03	55.3	50.64	1	50.80	50.60	54.3	63,649	0.09%
2024/01/02	7	51.78	6	51.62	51.90	1	62,678	0.00%
2023/12/29	38	52.11	10	52.00	52.60	28	62,364	0.04%
2023/12/28	38	53.78	15	53.17	52.50	23	62,473	0.04%
2023/12/27	11	53.50	128.3	52.79	53.50	-117.3	60,284	-0.19%	大賣/鉅額交易
2023/12/26	3	50.70	39.1	50.72	50.80	-36.1	57,039	-0.06%
2023/12/25	0	0.00	1	50.20	50.20	-1	56,588	0.00%
2023/12/22	25	49.41	5.2	49.76	50.00	19.8	56,655	0.03%
2023/12/21	8	49.04	0.1	49.15	49.40	7.9	56,926	0.01%
2023/12/20	6	49.71	1	49.85	49.85	5	56,582	0.01%
2023/12/19	4	49.76	1	50.00	50.00	3	56,166	0.01%
2023/12/18	12	50.03	6	50.27	50.60	6	55,779	0.01%
2023/12/15	30	50.63	26.3	50.66	50.70	3.7	55,304	0.01%
2023/12/14	0	0.00	158	50.11	50.40	-158	54,273	-0.29%	大賣/鉅額交易
2023/12/13	3	49.88	5	50.01	50.20	-2	54,124	0.00%
2023/12/12	0	0.00	6	49.52	49.90	-6	54,014	-0.01%
2023/12/11	1	48.85	7.7	49.05	49.05	-6.7	53,655	-0.01%
2023/12/08	1	48.75	10	48.60	48.55	-9	53,900	-0.02%
2023/12/07	16	48.57	3	48.38	48.45	13	53,944	0.02%
2023/12/06	24	49.02	0	0.00	48.90	24	53,771	0.04%
2023/12/05	6	49.38	3	49.40	49.20	3	53,612	0.01%
2023/12/04	3	50.10	12	50.06	50.20	-9	53,277	-0.02%
2023/12/01	1	49.40	9	49.33	49.70	-8	53,189	-0.02%
2023/11/30	11	49.15	5	49.62	48.90	6	52,849	0.01%
2023/11/29	4	49.33	3	49.70	49.20	1	51,770	0.00%
2023/11/28	17	49.18	8	49.38	49.05	9	51,238	0.02%
2023/11/27	7	49.76	4	50.00	49.50	3	50,966	0.01%
2023/11/24	20	50.55	8	50.93	50.30	12	50,546	0.02%
2023/11/22	8	49.98	6	50.20	50.00	2	50,133	0.00%
2023/11/21	5.5	50.31	3	50.18	50.30	2.5	49,710	0.01%
2023/11/20	46	50.52	27	50.69	50.30	19	49,228	0.04%
2023/11/17	10	49.65	24.5	49.71	49.75	-14.5	48,277	-0.03%
2023/11/16	2	48.60	2	48.80	48.80	0	46,914	0.00%
2023/11/15	150	49.10	5	49.21	49.10	145	46,783	0.31%	大買/鉅額交易
2023/11/14	4	48.36	1	48.42	48.55	3	46,177	0.01%
2023/11/13	1	49.05	4	49.23	48.95	-3	46,405	-0.01%
2023/11/10	1	48.25	0	0.00	48.55	1	46,824	0.00%
2023/11/09	11	48.51	10	48.18	48.60	1	46,765	0.00%
2023/11/08	10	48.82	9.1	48.74	48.50	0.9	46,739	0.00%
2023/11/07	1	48.90	0	0.00	49.40	1	46,051	0.00%
2023/11/06	28	49.50	34.1	49.55	49.40	-6.1	46,152	-0.01%
2023/11/03	1	49.20	41	49.04	49.40	-40	45,578	-0.09%
2023/11/02	21	47.83	14	47.97	48.25	7	45,131	0.02%
2023/11/01	4	46.96	3.1	46.89	47.00	0.9	44,734	0.00%
2023/10/31	14.2	46.30	3	46.20	46.20	11.2	44,740	0.03%
2023/10/30	5	46.51	0	0.00	46.40	5	44,581	0.01%
2023/10/27	4	46.76	4	46.66	46.60	0	44,409	0.00%
2023/10/26	46.8	46.99	22	46.86	46.80	24.8	44,583	0.06%
2023/10/25	17	48.84	4.5	48.96	49.05	12.5	43,762	0.03%
2023/10/24	10	47.87	10.8	48.02	48.30	-0.8	43,877	0.00%
2023/10/23	2	48.60	13	48.70	48.60	-11	43,335	-0.03%
2023/10/20	27	48.94	52	48.99	48.70	-25	43,167	-0.06%
2023/10/19	44	48.45	19.2	49.08	49.30	24.8	42,417	0.06%
2023/10/18	13	48.59	26.3	48.73	48.45	-13.3	42,333	-0.03%
2023/10/17	3	48.05	24	47.97	48.20	-21	41,632	-0.05%
2023/10/16	1	46.30	18.7	47.21	47.15	-17.7	40,684	-0.04%
2023/10/13	0	0.00	7	46.92	47.00	-7	40,088	-0.02%
2023/10/12	7	46.54	9	46.83	47.00	-2	40,182	0.00%
2023/10/11	4	46.54	32.4	46.44	46.90	-28.4	40,418	-0.07%
2023/10/06	2	45.23	1	45.35	45.20	1	39,960	0.00%
2023/10/05	4	45.14	14	45.13	45.15	-10	40,703	-0.02%
2023/10/04	14.6	44.21	0	0.00	44.10	14.6	40,473	0.04%
2023/10/03	2	45.70	4	45.46	45.25	-2	40,118	-0.01%
2023/10/02	6	45.71	2.2	45.70	45.75	3.8	40,401	0.01%
2023/09/28	2.1	44.90	7	44.99	45.20	-4.9	40,655	-0.01%
2023/09/27	11.1	44.26	1	44.60	44.40	10.1	40,657	0.02%
2023/09/26	14.3	45.12	2	44.95	44.75	12.3	40,522	0.03%
2023/09/25	10	45.48	12	45.78	45.65	-2	40,565	0.00%
2023/09/22	4.1	45.22	2	45.25	45.35	2.1	40,713	0.01%
2023/09/21	14.3	45.68	2	45.78	45.65	12.3	41,037	0.03%
2023/09/20	24.2	45.90	4	45.94	45.90	20.2	41,077	0.05%
2023/09/19	7.5	46.43	1	46.25	46.20	6.5	42,706	0.02%
2023/09/18	6.3	46.51	4	46.76	46.50	2.3	43,828	0.01%
2023/09/15	7	47.03	5	47.31	47.60	2	44,489	0.00%
2023/09/14	1.2	47.26	3	47.37	47.35	-1.8	44,912	0.00%
2023/09/13	7.1	47.10	3	47.23	47.10	4.1	45,178	0.01%
2023/09/12	6.2	46.49	24	46.61	46.80	-17.9	45,848	-0.04%
2023/09/11	2	45.85	1	45.90	46.05	1	46,517	0.00%
2023/09/08	1.1	45.77	5	45.70	45.70	-3.9	46,937	-0.01%
2023/09/07	5	45.86	3	46.00	45.75	2	47,520	0.00%
2023/09/06	1	46.65	0	0.00	46.70	1	47,631	0.00%
2023/09/05	3	46.08	5	46.26	46.55	-2	47,864	0.00%
2023/09/04	2	45.88	23	46.00	46.00	-21	47,972	-0.04%
2023/09/01	5	45.99	21	45.95	45.95	-16	48,286	-0.03%
2023/08/31	17.3	45.93	1	46.25	45.50	16.3	48,367	0.03%
2023/08/30	7	45.94	14	46.09	46.40	-7	47,763	-0.01%
2023/08/29	15.3	45.48	4	45.34	45.30	11.3	47,760	0.02%
2023/08/28	2	46.14	7	45.26	44.80	-5	48,065	-0.01%
2023/08/25	5.1	43.74	1	43.50	43.50	4.1	48,382	0.01%
2023/08/24	1	43.90	5.1	44.19	44.35	-4.1	48,687	-0.01%
2023/08/23	11.7	43.31	2	43.30	43.40	9.7	49,413	0.02%
2023/08/22	0	0.00	2	43.60	43.60	-2	50,899	0.00%
2023/08/21	3.1	43.71	3	43.80	43.65	0.1	51,292	0.00%
2023/08/18	14	44.16	4.2	44.07	43.80	9.8	51,363	0.02%
2023/08/17	9.8	42.85	3	43.04	43.60	6.7	51,423	0.01%
2023/08/16	21.6	43.94	6	43.71	43.75	15.5	51,756	0.03%
2023/08/15	3.3	45.30	0	0.00	45.45	3.3	51,372	0.01%
2023/08/14	5.3	44.98	0	0.00	45.00	5.3	51,747	0.01%
2023/08/10	4.4	45.12	6	45.42	45.15	-1.7	52,309	0.00%
2023/08/09	8.3	45.54	4	45.51	45.60	4.3	52,419	0.01%
2023/08/08	26.4	45.75	8	45.58	45.55	18.4	52,596	0.03%
2023/08/07	7	46.56	0.8	46.50	46.40	6.2	52,111	0.01%
2023/08/04	4.3	46.29	3	46.52	46.50	1.3	52,100	0.00%
2023/08/02	4	46.89	10	46.96	46.65	-6	51,910	-0.01%
2023/08/01	9	46.88	3	47.02	47.00	6	51,793	0.01%
2023/07/31	18	46.77	1	46.85	47.00	17	51,742	0.03%
2023/07/28	25	46.92	15	47.07	47.05	10	51,299	0.02%
2023/07/27	22	45.75	1	46.45	46.15	21	50,951	0.04%
2023/07/26	6.6	45.44	2	45.20	45.10	4.6	50,457	0.01%
2023/07/25	3	45.62	5	45.59	45.65	-2	50,792	0.00%
2023/07/24	12.6	45.77	200	44.95	45.05	-187.4	51,237	-0.37%	大賣/鉅額交易
2023/07/21	24.6	44.99	7	45.06	45.20	17.6	51,512	0.03%
2023/07/20	58.5	46.20	4	46.23	46.10	54.5	50,891	0.11%
2023/07/19	115.1	48.02	4	47.59	47.50	111.1	50,217	0.22%	大買/鉅額交易
2023/07/18	105	48.20	22	48.25	48.20	83	50,068	0.17%	大買/
2023/07/17	4.2	47.82	10	48.25	48.45	-5.8	50,269	-0.01%
2023/07/14	2	48.43	7	48.44	48.25	-5	50,198	-0.01%
2023/07/13	42	47.74	30	47.79	47.50	12	49,948	0.02%
2023/07/12	14	47.74	4	47.75	47.75	10	49,589	0.02%
2023/07/11	2	48.33	2	48.38	48.50	0	49,285	0.00%
2023/07/10	8.1	48.18	3	48.15	48.10	5.1	49,409	0.01%
2023/07/07	15	48.59	3	48.28	48.35	12	49,440	0.02%
2023/07/06	15	48.30	6	48.42	48.15	9	49,485	0.02%
2023/07/05	38.3	48.62	5	48.42	48.35	33.3	49,102	0.07%
2023/07/04	3	48.55	1	48.80	48.80	2	48,930	0.00%
2023/07/03	30.1	48.53	13	48.64	48.25	17.1	48,882	0.03%
2023/06/30	6.3	48.18	4	48.34	48.50	2.3	48,650	0.00%
2023/06/29	11	48.64	5	48.60	48.50	6	48,579	0.01%
2023/06/28	7	49.30	0	49.50	49.10	7	48,786	0.01%
2023/06/27	17.5	49.52	9	49.37	49.05	8.5	49,055	0.02%
2023/06/26	24	53.38	11	53.60	53.30	13	47,546	0.03%
2023/06/21	18	53.11	7	53.53	53.90	11	46,775	0.02%
2023/06/20	3	53.67	7	53.91	53.70	-4	46,307	-0.01%
2023/06/19	3	53.73	3	53.83	53.80	0	46,071	0.00%
2023/06/16	6	53.60	4	54.05	54.50	2	46,110	0.00%
2023/06/15	4	54.23	24.1	54.09	54.50	-20.1	45,776	-0.04%
2023/06/14	1	53.30	21	53.49	53.50	-20	46,053	-0.04%
2023/06/13	2	53.30	37.5	53.15	53.20	-35.5	45,842	-0.08%
2023/06/12	0	0.00	7	52.44	52.60	-7	45,704	-0.02%
2023/06/09	4	52.13	23.2	52.20	52.30	-19.2	46,070	-0.04%
2023/06/08	1	51.60	9	51.51	51.50	-8	46,038	-0.02%
2023/06/07	2	50.95	6	51.28	51.30	-4	46,155	-0.01%
2023/06/06	3	50.57	4	50.50	50.50	-1	47,160	0.00%
2023/06/05	7	50.99	2	51.15	50.90	5	47,397	0.01%
2023/06/02	8	50.76	8	51.33	51.40	0	47,651	0.00%
2023/06/01	11	50.52	1	50.80	50.80	10	47,768	0.02%
2023/05/31	0	0.00	3.5	51.60	51.80	-3.5	47,455	-0.01%
2023/05/30	1	50.80	18	51.59	51.60	-17	46,410	-0.04%
2023/05/29	6	51.50	9	51.80	51.20	-3	47,045	-0.01%
2023/05/26	6	49.64	7.1	50.10	50.40	-1.1	46,757	0.00%
2023/05/25	5.5	48.90	3	48.92	48.90	2.5	45,807	0.01%
2023/05/24	2	48.83	2	49.10	49.15	0	45,945	0.00%
2023/05/23	3	48.97	1	48.90	48.90	2	45,974	0.00%
2023/05/22	21.2	48.92	10	48.86	48.90	11.2	46,090	0.02%
2023/05/19	2	50.02	1	50.10	50.00	1	45,463	0.00%
2023/05/18	0	0.00	6	50.20	50.20	-6	45,500	-0.01%
2023/05/17	3	48.83	4	49.13	49.25	-1	45,719	0.00%
2023/05/16	1	48.85	2.3	48.78	48.80	-1.3	45,591	0.00%
2023/05/15	10.4	48.13	1	48.10	48.10	9.4	45,954	0.02%
2023/05/12	1	49.30	1	49.60	48.70	0	46,241	0.00%
2023/05/11	1	49.30	1	49.60	49.20	0	46,538	0.00%
2023/05/10	5	49.47	1	49.45	49.45	4	47,649	0.01%
2023/05/09	0	0.00	1	50.00	49.95	-1	48,103	0.00%
2023/05/08	1	50.10	11	50.27	50.00	-10	48,795	-0.02%
2023/05/05	2	49.73	4	49.64	49.60	-2	49,380	0.00%
2023/05/04	3	49.57	2	49.63	49.65	1	50,924	0.00%
2023/05/03	2	49.83	2	49.70	49.95	0	52,390	0.00%
2023/05/02	2	49.95	7	49.83	49.85	-5	54,196	-0.01%
2023/04/28	10	49.44	6.2	49.50	49.10	3.8	58,002	0.01%
2023/04/27	10	48.74	4	49.00	48.85	6	59,081	0.01%
2023/04/26	4.3	48.13	7	48.21	48.40	-2.7	59,163	0.00%
2023/04/25	35	49.03	13	49.00	48.50	22	59,177	0.04%
2023/04/24	16	49.55	6	49.68	49.60	10	59,153	0.02%
2023/04/21	13	50.45	2	51.05	50.10	11	59,515	0.02%
2023/04/20	11	50.63	4	51.05	50.70	7	60,371	0.01%
2023/04/19	4	51.33	0	0.00	51.20	4	61,721	0.01%
2023/04/18	0	0.00	9.6	52.46	52.10	-9.6	61,911	-0.02%
2023/04/17	0	0.00	3.4	51.81	52.00	-3.4	61,725	-0.01%
2023/04/14	12	51.46	1	51.30	51.30	11	61,602	0.02%
2023/04/13	1	51.80	1	51.70	51.60	0	61,446	0.00%
2023/04/12	5	52.00	0	0.00	52.10	5	61,319	0.01%
2023/04/11	9.1	51.57	4	51.63	51.60	5.1	61,273	0.01%
2023/04/10	5	52.34	4	52.13	52.10	1	61,424	0.00%
2023/04/07	4	52.48	1	52.40	52.40	3	61,520	0.00%
2023/03/31	0	0.00	174	52.80	52.90	-174	61,721	-0.28%	大賣/鉅額交易
2023/03/30	10	51.90	10	52.10	52.10	0	61,947	0.00%
2023/03/29	19.1	51.46	2	51.55	51.50	17.1	62,236	0.03%
2023/03/28	3.1	52.36	3	52.20	52.20	0.1	62,542	0.00%
2023/03/27	0	0.00	4	52.83	53.00	-4	63,106	-0.01%
2023/03/24	9	52.96	33	52.82	53.10	-24	64,133	-0.04%
2023/03/23	16	52.98	4	53.30	53.30	12	64,055	0.02%
2023/03/22	1	53.10	34	53.29	53.50	-33	63,972	-0.05%
2023/03/21	6	52.82	4	53.50	52.80	2	64,010	0.00%
2023/03/20	5	53.32	6	53.20	53.20	-1	63,684	0.00%
2023/03/17	1	52.70	25	52.85	53.20	-24	63,549	-0.04%
2023/03/16	1	51.89	4.5	51.64	52.00	-3.5	63,275	-0.01%
2023/03/15	2	51.45	16	51.71	51.70	-14	63,887	-0.02%
2023/03/14	29.2	51.16	5	51.06	50.70	24.2	63,660	0.04%
2023/03/13	2	52.00	1.5	52.23	52.50	0.5	63,199	0.00%
2023/03/10	9.1	51.93	0	0.00	52.00	9.1	63,256	0.01%
2023/03/09	4.3	52.71	24	53.00	52.50	-19.7	63,730	-0.03%
2023/03/08	10	51.58	13	51.85	52.10	-3	63,064	0.00%
2023/03/07	10	51.42	7.9	51.66	51.60	2.2	63,213	0.00%
2023/03/06	3	51.87	7.2	51.88	51.90	-4.2	63,796	-0.01%
2023/03/03	3.1	51.43	16.6	51.43	51.30	-13.6	63,470	-0.02%
2023/03/02	12	50.80	8.4	50.89	50.70	3.6	63,498	0.01%
2023/03/01	4	51.05	16	50.82	51.30	-12	63,593	-0.02%
2023/02/24	22	50.18	5	50.70	49.95	17	63,125	0.03%
2023/02/23	10	50.14	1	50.10	50.20	9	62,749	0.01%
2023/02/22	8	49.57	0	0.00	49.55	8	62,829	0.01%
2023/02/21	1	50.60	1	50.60	50.60	0	63,543	0.00%
2023/02/20	6	50.57	8	50.54	50.50	-2	65,229	0.00%
2023/02/17	1	50.00	0	0.00	50.00	1	67,684	0.00%
2023/02/16	1.4	50.06	3	50.39	50.10	-1.6	69,167	0.00%
2023/02/15	3	49.97	3	50.10	49.90	0	71,420	0.00%
2023/02/14	2	50.30	2	50.45	50.40	0	71,578	0.00%
2023/02/13	14	49.53	8	49.74	49.75	6	72,621	0.01%
2023/02/10	4	50.55	7.5	50.65	50.80	-3.5	72,705	0.00%
2023/02/09	0	0.00	13	50.37	50.50	-13	72,930	-0.02%
2023/02/08	3	50.25	19.5	50.30	50.50	-16.5	72,529	-0.02%
2023/02/07	3	48.62	107	48.60	49.15	-104	71,599	-0.15%	大賣/鉅額交易
2023/02/06	23	49.20	9	49.38	49.05	14	71,350	0.02%
2023/02/03	16	50.08	8	50.11	50.10	8	70,869	0.01%
2023/02/02	10	50.17	44	50.19	50.40	-34	70,674	-0.05%
2023/02/01	5	49.17	30	49.30	49.25	-25	69,674	-0.04%
2023/01/31	65	48.82	12	48.81	48.80	53	69,277	0.08%
2023/01/30	13	48.28	96.2	48.16	48.80	-83.2	68,718	-0.12%
2023/01/17	3	45.23	120.6	45.77	45.95	-117.6	65,912	-0.18%	大賣/鉅額交易
2023/01/16	5	44.97	6	45.02	44.90	-1	65,567	0.00%
2023/01/13	58	45.44	13	45.56	45.40	45	65,969	0.07%
2023/01/12	2	45.20	17	45.05	45.15	-15	66,748	-0.02%
2023/01/11	1.3	44.98	12	45.26	45.15	-10.7	66,958	-0.02%
2023/01/10	4	44.63	18	44.89	45.00	-14	66,886	-0.02%
2023/01/09	4	43.64	42.2	43.97	44.50	-38.2	66,611	-0.06%
2023/01/06	3	42.03	13	42.22	42.40	-10	66,566	-0.02%
2023/01/05	1	41.25	0	0.00	41.25	1	66,827	0.00%
2023/01/04	35	41.43	25	41.40	41.05	10	67,740	0.01%
2023/01/03	5.3	40.58	5	40.89	41.40	0.3	68,970	0.00%
2022/12/30	21	41.06	4	40.75	40.70	17	69,173	0.02%
2022/12/29	8	40.58	1	40.55	40.75	7	69,611	0.01%
2022/12/28	12	40.88	3	40.95	40.80	9	70,633	0.01%
2022/12/27	8.2	42.27	1	42.35	41.85	7.2	71,055	0.01%
2022/12/26	5	41.87	3	41.88	41.90	2	71,628	0.00%
2022/12/23	23	41.87	3	41.97	41.95	20	72,605	0.03%
2022/12/22	2	42.90	1	42.95	42.85	1	72,816	0.00%
2022/12/21	6	41.98	4	42.14	42.00	2	73,160	0.00%
2022/12/20	15.2	42.24	12	42.16	41.85	3.2	72,984	0.00%
2022/12/19	12	43.14	3	42.95	42.95	9	72,774	0.01%
2022/12/16	13	43.23	8	44.07	44.30	5	72,147	0.01%
2022/12/15	7	43.99	7	44.19	44.25	0	71,487	0.00%
2022/12/14	3	44.22	7	44.33	44.45	-4	71,689	-0.01%
2022/12/13	4	43.95	3	44.02	43.80	1	71,500	0.00%
2022/12/12	7	43.44	1	43.50	43.50	6	71,117	0.01%
2022/12/09	4	43.50	14	43.37	43.50	-10	71,659	-0.01%
2022/12/08	22.2	42.65	62	43.00	42.50	-39.8	71,457	-0.06%
2022/12/07	69	44.45	10	44.00	43.65	59	71,083	0.08%
2022/12/06	2	44.85	11	45.06	44.50	-9	70,474	-0.01%
2022/12/05	7	45.71	2	45.55	45.40	5	70,948	0.01%
2022/12/02	4	45.05	9	45.26	45.50	-5	71,065	-0.01%
2022/12/01	18	46.05	13	45.87	45.60	5	71,111	0.01%
2022/11/30	10	44.41	12	45.04	45.80	-2	70,516	0.00%
2022/11/29	12	44.08	8	44.01	44.65	4	70,966	0.01%
2022/11/28	17	44.50	24.2	44.55	44.40	-7.2	70,825	-0.01%
2022/11/25	6.6	45.83	9	45.88	45.80	-2.4	70,190	0.00%
2022/11/24	9	45.96	12	46.01	46.20	-3	70,411	0.00%
2022/11/23	3	46.27	8	46.35	46.10	-5	70,364	-0.01%
2022/11/22	3	46.10	3	45.87	46.10	0	70,899	0.00%
2022/11/21	2	45.70	8.1	45.69	45.65	-6.1	70,507	-0.01%
2022/11/18	22.1	46.16	29.1	45.75	45.60	-7	70,432	-0.01%
2022/11/17	9	44.80	11	45.17	45.60	-2	69,792	0.00%
2022/11/16	36.8	45.91	41	45.26	45.25	-4.2	69,233	-0.01%
2022/11/15	6.5	46.00	95.3	46.13	46.60	-88.8	67,956	-0.13%
2022/11/14	11.1	44.63	34	44.69	44.90	-23	65,288	-0.04%
2022/11/11	25.1	44.35	106	44.36	44.00	-80.9	63,764	-0.13%	大賣/
2022/11/10	12	41.14	28	41.57	41.65	-16	61,345	-0.03%
2022/11/09	7.1	41.09	71.1	41.19	41.45	-64	61,188	-0.10%
2022/11/08	7.1	40.18	6.1	40.16	40.15	1	60,949	0.00%
2022/11/07	23	40.01	40	40.01	40.05	-17	61,076	-0.03%
2022/11/04	4.2	38.81	6	39.00	38.90	-1.8	61,185	0.00%
2022/11/03	2.1	38.98	4	38.99	39.00	-1.9	61,675	0.00%
2022/11/02	7	39.06	9	39.36	39.35	-2	62,032	0.00%
2022/11/01	8	39.03	7	39.05	39.05	1	62,539	0.00%
2022/10/31	13	38.99	5.5	39.08	39.10	7.5	64,566	0.01%
2022/10/28	9	38.44	20	38.53	38.30	-11	64,934	-0.02%
2022/10/27	28	38.86	20	38.85	39.25	8	64,783	0.01%
2022/10/26	58.5	38.88	28	38.53	38.10	30.5	64,467	0.05%
2022/10/25	8	39.61	39.1	39.60	39.45	-31.1	63,463	-0.05%
2022/10/24	14	39.94	11	40.22	39.40	3	63,758	0.00%
2022/10/21	7	39.33	22	39.44	39.05	-15	64,517	-0.02%
2022/10/20	5	38.42	527	38.38	39.50	-522	64,802	-0.81%	大賣/鉅額交易
2022/10/19	10	38.27	12	38.54	38.20	-2	65,570	0.00%
2022/10/18	308	38.21	16	38.38	38.25	292	66,109	0.44%	大買/鉅額交易
2022/10/17	241	37.51	10	37.77	37.75	231	66,884	0.35%	大買/鉅額交易
2022/10/14	10	38.13	44.2	38.29	38.70	-34.2	67,924	-0.05%
2022/10/13	6	36.71	24.1	36.62	36.40	-18.1	67,231	-0.03%
2022/10/12	9	35.79	19	36.32	36.70	-10	66,889	-0.01%
2022/10/11	54.2	35.70	5	35.69	35.40	49.2	67,061	0.07%
2022/10/07	16	38.19	3	38.05	38.05	13	66,992	0.02%
2022/10/06	2	38.43	4	38.81	38.95	-2	67,981	0.00%
2022/10/05	9	38.66	24.3	38.61	38.30	-15.3	68,905	-0.02%
2022/10/04	7	37.54	18.1	37.12	37.70	-11.1	69,360	-0.02%
2022/10/03	17.1	35.56	14	35.46	35.35	3.1	69,391	0.00%
2022/09/30	20.3	35.42	18	35.58	35.75	2.3	70,286	0.00%
2022/09/29	5.1	36.73	24	36.36	36.55	-18.9	71,755	-0.03%
2022/09/28	23.1	36.40	5	36.89	36.20	18.1	72,673	0.02%
2022/09/27	2	37.13	1	37.25	37.30	1	72,864	0.00%
2022/09/26	18.2	37.16	5	37.42	36.85	13.2	73,987	0.02%
2022/09/23	10.5	38.46	5	38.49	38.30	5.5	75,116	0.01%
2022/09/22	18.1	38.79	2	38.83	38.75	16.1	76,345	0.02%
2022/09/21	11	39.53	0	0.00	39.60	11	76,558	0.01%
2022/09/20	7	40.16	6	40.15	40.15	1	76,660	0.00%
2022/09/19	0.8	39.95	24	39.86	39.95	-23.2	77,520	-0.03%
2022/09/16	18	40.07	2	40.00	39.95	16	78,625	0.02%
2022/09/15	7	40.24	5	40.46	40.40	2	81,067	0.00%
2022/09/14	4	40.06	2	39.80	40.15	2	83,675	0.00%
2022/09/13	6	40.65	3	40.68	40.75	3	84,943	0.00%
2022/09/12	9	40.22	17	40.42	40.15	-8	86,336	-0.01%
2022/09/08	8	39.36	3	39.30	39.30	5	87,719	0.01%
2022/09/07	13	39.35	6	39.56	39.20	7	88,067	0.01%
2022/09/06	9	39.84	10	39.98	39.95	-1	88,113	0.00%
2022/09/05	25.1	39.66	33	39.65	39.80	-7.9	88,579	-0.01%
2022/09/02	1	40.35	27	40.57	40.50	-26	88,449	-0.03%
2022/09/01	15.1	40.53	22	40.31	40.45	-6.9	88,335	-0.01%
2022/08/31	23.1	40.24	15	40.56	41.10	8.1	88,321	0.01%
2022/08/30	11	40.30	11	40.41	40.40	0	88,719	0.00%
2022/08/29	44.1	39.75	4	39.56	39.95	40.1	89,126	0.04%
2022/08/26	32	41.76	6	41.97	41.30	26	89,332	0.03%
2022/08/25	8	41.29	4	41.40	41.40	4	89,453	0.00%
2022/08/24	23	41.21	6	41.12	40.90	17	89,728	0.02%
2022/08/23	22.1	40.91	8	40.98	40.80	14.1	90,635	0.02%
2022/08/22	41.2	41.98	2	42.00	41.85	39.2	90,560	0.04%
2022/08/19	4	42.74	3	43.05	43.00	1	90,409	0.00%
2022/08/18	9	42.19	25	42.24	42.50	-16	90,486	-0.02%
2022/08/17	16	42.88	12	42.86	42.85	4	90,822	0.00%
2022/08/16	6	43.08	15	43.15	43.05	-9	91,227	-0.01%
2022/08/15	3	43.20	32	43.18	43.50	-29	91,178	-0.03%
2022/08/12	1	42.25	17	42.31	42.35	-16	90,654	-0.02%
2022/08/11	2	41.60	7	41.61	41.70	-5	90,916	-0.01%
2022/08/10	15.8	40.33	1	40.35	40.30	14.8	91,136	0.02%
2022/08/09	37	40.86	17	40.91	41.05	20	91,634	0.02%
2022/08/08	15	41.25	58	41.20	41.05	-43	92,554	-0.05%
2022/08/05	8	41.04	23	41.27	42.15	-15	92,613	-0.02%
2022/08/04	10	40.00	21	39.82	40.00	-11	91,184	-0.01%
2022/08/03	31	39.14	11	39.21	39.30	20	91,270	0.02%
2022/08/02	44	39.13	43	39.17	39.10	1	91,943	0.00%
2022/08/01	6	39.99	5	40.10	40.30	1	91,812	0.00%
2022/07/29	6	40.08	43.1	39.81	40.15	-37.1	92,473	-0.04%
2022/07/28	47.1	39.50	27	39.55	38.80	20.1	92,385	0.02%
2022/07/27	32	38.73	11	38.85	39.45	21	90,963	0.02%
2022/07/26	59.2	38.88	39	38.98	38.60	20.2	90,552	0.02%
2022/07/25	23.4	40.84	33	40.53	40.50	-9.6	90,980	-0.01%
2022/07/22	25	42.61	11	42.37	42.45	14	93,192	0.02%
2022/07/21	21	42.38	61	41.93	42.80	-40	93,101	-0.04%
2022/07/20	2	40.80	20	40.82	40.75	-18	91,669	-0.02%
2022/07/19	25	39.96	27.3	39.93	39.90	-2.3	92,241	0.00%
2022/07/18	7	39.94	22	39.89	40.00	-15	92,149	-0.02%
2022/07/15	32	39.05	14	39.09	38.95	18	91,532	0.02%
2022/07/14	12	37.97	56	38.73	38.80	-44	91,037	-0.05%
2022/07/13	62	37.99	24	38.22	38.05	38	90,434	0.04%
2022/07/12	63.4	36.85	60.5	37.32	36.75	2.9	89,725	0.00%
2022/07/11	10	38.81	0	0.00	38.60	10	89,168	0.01%
2022/07/08	64.1	39.95	18	40.32	39.70	46.1	88,916	0.05%
2022/07/07	15.1	39.11	42.1	38.78	39.85	-27	88,585	-0.03%
2022/07/06	34	37.96	13	37.67	37.15	21	88,243	0.02%
2022/07/05	19.2	38.73	11	38.94	38.90	8.2	89,430	0.01%
2022/07/04	19.2	38.00	8	37.98	38.15	11.2	89,550	0.01%
2022/07/01	18.7	38.89	21.3	38.91	38.05	-2.7	89,547	0.00%
2022/06/30	32.5	39.66	7	39.50	39.15	25.5	89,460	0.03%
2022/06/29	69.1	41.07	6	40.95	40.90	63.1	88,865	0.07%
2022/06/28	23	42.15	29	42.33	41.85	-6	88,530	-0.01%
2022/06/27	30	42.94	20	42.80	42.90	10	88,711	0.01%
2022/06/24	64	42.45	32	42.10	41.60	32	87,878	0.04%
2022/06/23	51.6	42.20	41	42.14	42.00	10.6	86,915	0.01%
2022/06/22	78	45.43	66	45.30	44.10	12	84,205	0.01%
2022/06/21	24	48.32	20.1	48.41	49.30	3.9	81,708	0.00%
2022/06/20	17.3	48.18	16	48.37	48.05	1.3	80,592	0.00%
2022/06/17	24.1	47.62	17	47.67	47.65	7.1	79,352	0.01%
2022/06/16	9	49.93	7	50.31	49.10	2	77,670	0.00%
2022/06/15	7	50.01	4.1	50.06	49.65	2.9	77,684	0.00%
2022/06/14	15	49.27	5	49.37	49.60	10	78,463	0.01%
2022/06/13	9	50.03	5	50.03	50.00	4	78,730	0.01%
2022/06/10	3	51.17	5	51.28	51.20	-2	79,342	0.00%
2022/06/09	10	52.05	4	52.05	51.80	6	79,621	0.01%
2022/06/08	5	52.40	6	52.30	52.40	-1	79,745	0.00%
2022/06/07	4	51.65	10	51.67	51.70	-6	80,178	-0.01%
2022/06/06	2	51.60	16.1	51.65	52.00	-14.1	80,800	-0.02%
2022/06/02	1	50.70	3	50.87	50.70	-2	82,277	0.00%
2022/06/01	5	51.22	21	51.48	51.20	-16	83,240	-0.02%
2022/05/31	2	50.90	9	51.27	51.40	-7	83,107	-0.01%
2022/05/30	10	50.81	26	50.87	51.00	-16	82,373	-0.02%
2022/05/27	3	50.02	17	50.08	50.20	-14	82,395	-0.02%
2022/05/26	7	49.49	9	49.82	49.40	-2	83,611	0.00%
2022/05/25	13.1	49.06	12	49.10	49.35	1	84,752	0.00%
2022/05/24	26	49.54	13	49.45	49.00	13	85,590	0.02%
2022/05/23	7	50.71	6	50.52	50.30	1	85,351	0.00%
2022/05/20	2	50.95	12	50.83	50.70	-10	86,363	-0.01%
2022/05/19	14	49.84	16	49.63	50.80	-2	86,734	0.00%
2022/05/18	8.3	51.00	17.2	51.04	50.90	-8.9	86,647	-0.01%
2022/05/17	17.5	49.86	17	50.19	50.10	0.5	86,184	0.00%
2022/05/16	19	49.89	39.1	49.69	49.45	-20.1	86,198	-0.02%
2022/05/13	16	48.54	25	48.81	48.85	-9	85,992	-0.01%
2022/05/12	10	48.19	8	47.97	47.80	2	87,419	0.00%
2022/05/11	13	48.59	14	48.88	48.65	-1	87,657	0.00%
2022/05/10	7	48.26	10	47.98	48.90	-3	88,248	0.00%
2022/05/09	8	48.31	16	48.66	47.90	-8	88,567	-0.01%
2022/05/06	63	48.11	75	48.23	48.55	-12	89,932	-0.01%
2022/05/05	34.3	49.26	61.8	49.22	49.10	-27.5	93,602	-0.03%
2022/05/04	1	47.65	5.1	47.88	48.30	-4.1	98,533	0.00%
2022/05/03	17	47.57	20	47.83	47.25	-3	99,622	0.00%
2022/04/29	178	49.17	83	49.00	47.80	95	99,961	0.10%	大買/
2022/04/28	85.1	48.17	54.3	47.64	48.50	30.8	98,239	0.03%
2022/04/27	12.3	43.86	25	43.91	44.40	-12.7	95,338	-0.01%
2022/04/26	8	45.92	5	45.80	45.75	3	94,848	0.00%
2022/04/25	42.3	45.75	19	45.75	45.50	23.2	95,604	0.02%
2022/04/22	7	47.39	3	47.55	47.65	4	96,363	0.00%
2022/04/21	5.4	48.04	14	48.03	48.05	-8.6	97,160	-0.01%
2022/04/20	11	47.30	17	47.55	47.65	-6	98,134	-0.01%
2022/04/19	9.1	46.78	9	46.98	46.65	0.1	98,307	0.00%
2022/04/18	19.2	46.34	5	46.45	46.20	14.2	97,878	0.01%
2022/04/15	51.2	47.12	4	47.18	47.05	47.2	98,290	0.05%
2022/04/14	18	48.50	6	48.63	48.25	12	98,468	0.01%
2022/04/13	14	48.01	41	48.28	48.50	-27	98,752	-0.03%
2022/04/12	118.1	47.51	12	47.58	47.30	106.1	98,609	0.11%	大買/鉅額交易
2022/04/11	79.3	48.81	2	48.18	48.20	77.3	98,012	0.08%
2022/04/08	25	50.06	21	50.08	50.00	4	97,134	0.00%
2022/04/07	36.9	50.24	3	50.27	50.00	33.9	96,408	0.04%
2022/04/06	35.3	51.16	15.3	51.10	51.10	20.1	95,398	0.02%
2022/04/01	18	52.72	3	52.73	52.90	15	94,556	0.02%
2022/03/31	10.1	53.97	7	54.00	54.00	3.1	93,922	0.00%
2022/03/30	3	54.20	15	54.28	54.50	-12	94,372	-0.01%
2022/03/29	1	53.50	3	53.67	53.70	-2	94,424	0.00%
2022/03/28	0	0.00	5	53.38	53.60	-5	95,144	-0.01%
2022/03/25	8	53.40	10	53.31	53.30	-2	95,747	0.00%
2022/03/24	22	53.07	0	0.00	53.20	22	96,111	0.02%
2022/03/23	16.5	53.80	16	53.86	53.80	0.5	96,730	0.00%
2022/03/22	2	53.30	2	53.25	53.50	0	97,970	0.00%
2022/03/21	2.3	53.34	73	53.25	53.50	-70.7	98,729	-0.07%
2022/03/18	25	52.68	12	52.80	52.80	13	99,612	0.01%
2022/03/17	14	52.40	7	52.44	52.60	7	100,265	0.01%
2022/03/16	65.1	50.52	38	50.37	50.80	27.1	100,993	0.03%
2022/03/15	26.1	50.80	10	50.47	50.40	16.1	104,354	0.02%
2022/03/14	16	52.44	3	52.33	52.50	13	104,810	0.01%
2022/03/11	2.5	52.60	5	52.50	52.50	-2.5	106,404	0.00%
2022/03/10	26	53.16	14	53.15	52.80	12	107,873	0.01%
2022/03/09	3.1	51.79	20	51.18	51.80	-16.9	109,326	-0.02%
2022/03/08	68.5	50.16	43	49.94	49.70	25.5	112,854	0.02%
2022/03/07	33.4	51.84	5	51.80	51.60	28.4	114,389	0.02%
2022/03/04	11	53.43	6	53.48	53.40	5	117,232	0.00%
2022/03/03	8	54.14	16	54.18	54.20	-8	118,331	-0.01%
2022/03/02	15.2	53.42	3	53.73	53.60	12.2	120,587	0.01%
2022/03/01	35	53.89	21	53.86	54.10	14	120,752	0.01%
2022/02/25	34.3	52.46	18	52.76	52.10	16.3	120,352	0.01%
2022/02/24	24.3	52.28	16	51.96	51.80	8.3	120,837	0.01%
2022/02/23	7.1	53.26	4	53.43	53.60	3.1	121,597	0.00%
2022/02/22	26.4	52.95	17	52.74	52.80	9.4	126,806	0.01%
2022/02/21	16.1	53.53	7	53.56	53.80	9.1	126,322	0.01%
2022/02/18	22	53.64	2	53.70	53.70	20	126,895	0.02%
2022/02/17	6.4	54.39	7.1	54.74	54.40	-0.8	126,777	0.00%
2022/02/16	18	54.37	21	54.43	54.10	-3	126,890	0.00%
2022/02/15	31.5	53.64	20	53.68	53.50	11.5	127,190	0.01%
2022/02/14	57.1	53.38	17.1	53.44	53.00	40.1	127,322	0.03%
2022/02/11	13	55.48	4	55.28	55.40	9	126,776	0.01%
2022/02/10	29	55.84	13	56.05	55.80	16	129,190	0.01%
2022/02/09	17	56.14	7	56.39	56.00	10	130,748	0.01%
2022/02/08	56.4	55.23	22	55.33	55.40	34.4	132,126	0.03%
2022/02/07	92	54.90	46	54.74	54.50	46	130,968	0.04%
2022/01/26	162.8	57.60	40	57.45	57.30	122.8	127,475	0.10%	大買/鉅額交易
2022/01/25	35	61.63	4	61.85	61.50	31	124,078	0.02%
2022/01/24	33	61.93	3	62.27	62.60	30	124,167	0.02%
2022/01/21	12.5	62.80	27	62.77	62.80	-14.5	126,229	-0.01%
2022/01/20	8	62.86	11	63.22	63.50	-3	129,388	0.00%
2022/01/19	30	63.07	16	63.08	62.80	14	131,783	0.01%
2022/01/18	30	64.55	68.1	64.29	63.80	-38.1	133,513	-0.03%
2022/01/17	54	64.03	44	63.93	64.30	10	133,934	0.01%
2022/01/14	30	62.53	21	62.69	62.70	9	133,076	0.01%
2022/01/13	33	63.14	38	63.15	63.30	-5	133,727	0.00%
2022/01/12	15	62.07	4	62.20	61.90	11	134,300	0.01%
2022/01/11	4	62.08	6	62.27	62.10	-2	134,797	0.00%
2022/01/10	28.2	62.01	12	61.98	62.10	16.2	136,056	0.01%
2022/01/07	93	62.79	5	63.04	62.60	88	138,016	0.06%
2022/01/06	27	62.64	2	62.55	62.70	25	138,342	0.02%
2022/01/05	11	63.45	18	63.39	63.10	-7	140,803	0.00%
2022/01/04	47	63.19	12	63.32	63.00	35	142,125	0.02%
2022/01/03	49.2	63.70	32	64.04	63.40	17.2	142,150	0.01%
2021/12/30	7	65.00	8	64.93	65.00	-1	142,670	0.00%
2021/12/29	1	65.00	6	65.03	65.00	-5	144,067	0.00%
2021/12/28	13	64.94	13.1	64.82	64.70	-0.1	146,351	0.00%
2021/12/27	17	64.42	15	64.36	64.30	2	147,205	0.00%
2021/12/24	33.3	64.67	69	64.42	64.30	-35.7	148,817	-0.02%
2021/12/23	5	64.22	21	64.00	63.90	-16	149,574	-0.01%
2021/12/22	8	63.63	28	63.70	63.70	-20	152,017	-0.01%
2021/12/21	11	62.95	16	62.98	62.90	-5	151,982	0.00%
2021/12/20	22	62.29	7	62.21	62.20	15	152,255	0.01%
2021/12/17	43	62.37	30	62.39	62.30	13	153,319	0.01%
2021/12/16	36.1	63.61	28	63.76	63.00	8.1	153,838	0.01%
2021/12/15	10	62.82	5	62.76	62.70	5	154,296	0.00%
2021/12/14	45	62.19	21	62.32	62.40	24	155,547	0.02%
2021/12/13	41	63.12	11	63.09	62.80	30	156,171	0.02%
2021/12/10	51	63.37	18.1	63.37	63.50	32.9	156,163	0.02%
2021/12/09	100.5	64.82	56	64.86	64.00	44.5	156,279	0.03%
2021/12/08	35	67.12	11	67.68	66.50	24	154,290	0.02%
2021/12/07	64.3	66.87	30	66.65	66.50	34.3	155,413	0.02%
2021/12/06	59	67.09	38	67.24	67.30	21	157,496	0.01%
2021/12/03	22	68.04	28.3	67.96	68.30	-6.3	161,427	0.00%
2021/12/02	73.8	67.23	93	67.45	66.70	-19.2	163,851	-0.01%
2021/12/01	40	66.27	61.8	66.09	67.00	-21.8	168,400	-0.01%
2021/11/30	37.3	64.66	53	64.72	63.70	-15.7	174,492	-0.01%
2021/11/29	33.4	62.38	56.5	61.71	62.40	-23.1	176,863	-0.01%
2021/11/26	8.2	62.90	31	63.86	62.50	-22.8	179,329	-0.01%
2021/11/25	8	63.01	9	63.00	63.00	-1	179,305	0.00%
2021/11/24	39	62.87	20	62.84	63.10	19	181,593	0.01%
2021/11/23	30.5	63.81	17	64.10	63.20	13.5	182,867	0.01%
2021/11/22	21	65.44	9	64.84	64.70	12	184,922	0.01%
2021/11/19	44	64.95	128	65.15	65.10	-84	186,137	-0.05%	大賣/
2021/11/18	0	0.00	22	63.44	63.10	-22	182,947	-0.01%
2021/11/17	32	63.42	29	63.41	63.60	3	184,279	0.00%
2021/11/16	5	63.40	27.2	63.21	63.00	-22.2	184,786	-0.01%
2021/11/15	10.4	63.35	31	63.24	63.40	-20.6	186,481	-0.01%
2021/11/12	4	62.83	22.3	63.28	62.60	-18.3	188,427	-0.01%
2021/11/11	48.9	62.46	29.2	62.60	62.20	19.7	189,154	0.01%
2021/11/10	29.1	63.34	28	63.27	63.10	1.1	189,715	0.00%
2021/11/09	64.4	63.73	59	64.03	63.10	5.4	191,332	0.00%
2021/11/08	28	62.13	42	61.90	62.50	-14	190,271	-0.01%
2021/11/05	20	59.96	74	60.02	60.40	-54	190,764	-0.03%
2021/11/04	25	59.18	17	58.81	58.60	8	192,895	0.00%
2021/11/03	9	59.37	2	59.25	59.20	7	195,092	0.00%
2021/11/02	28	59.38	116	59.23	59.00	-88	199,333	-0.04%	大賣/
2021/11/01	47	57.85	51	57.74	57.60	-4	204,102	0.00%
2021/10/29	58.1	58.43	56.3	58.28	58.00	1.8	207,060	0.00%
2021/10/28	50	60.45	32	60.20	59.80	18	207,601	0.01%
2021/10/27	33.2	60.38	53	60.89	61.90	-19.9	208,713	-0.01%
2021/10/26	23.1	60.00	28	60.01	59.80	-4.9	216,764	0.00%
2021/10/25	28	58.35	20	58.85	59.40	8	221,055	0.00%
2021/10/22	12	57.87	14	58.04	58.30	-2	222,346	0.00%
2021/10/21	35	58.13	104	57.76	58.00	-69	222,596	-0.03%	大賣/
2021/10/20	20	59.25	33	59.58	58.70	-13	222,697	-0.01%
2021/10/19	1	59.60	14	59.46	59.60	-13	223,659	-0.01%
2021/10/18	17	59.06	45	59.07	58.40	-28	225,815	-0.01%
2021/10/15	165	58.64	69.1	59.34	59.10	95.9	227,165	0.04%	大買/
2021/10/14	31	56.85	11	56.92	56.70	20	225,464	0.01%
2021/10/13	45.3	57.08	96	57.44	56.40	-50.7	225,859	-0.02%
2021/10/12	62	58.93	410	58.95	58.50	-348	226,298	-0.15%	大賣/鉅額交易
2021/10/08	235	62.20	15	61.85	61.10	220	226,624	0.10%	大買/鉅額交易
2021/10/07	140	62.20	23	61.74	62.50	117	226,702	0.05%	大買/鉅額交易
2021/10/06	179	60.16	170	59.65	59.90	9	228,538	0.00%	大買/大賣/
2021/10/05	112.6	59.71	18.2	60.26	61.10	94.4	228,826	0.04%	大買/
2021/10/04	159	61.31	93.7	61.42	60.80	65.3	227,513	0.03%	大買/
2021/10/01	48	62.98	281	63.27	62.60	-233	226,925	-0.10%	大賣/鉅額交易
2021/09/30	285	64.07	127.4	63.09	64.00	157.6	226,314	0.07%	大買/大賣/鉅額交易
2021/09/29	235	63.25	81.1	63.17	63.00	153.9	226,711	0.07%	大買/鉅額交易
2021/09/28	138	65.71	345	65.57	65.30	-207	227,442	-0.09%	大買/大賣/鉅額交易
2021/09/27	122	66.73	421	66.21	66.30	-299	227,193	-0.13%	大買/大賣/鉅額交易
2021/09/24	253	66.28	42	66.57	67.00	211	227,197	0.09%	大買/鉅額交易
2021/09/23	327.9	65.98	28	65.67	65.20	299.9	226,613	0.13%	大買/鉅額交易
2021/09/22	93	64.22	273	63.53	64.60	-180	226,395	-0.08%	大賣/鉅額交易
2021/09/17	93	66.22	148	65.85	65.60	-55	224,836	-0.02%	大賣/
2021/09/16	351	66.87	52	66.66	66.20	299	224,081	0.13%	大買/鉅額交易
2021/09/15	15	65.95	35	66.22	65.60	-20	224,225	-0.01%
2021/09/14	64.2	66.22	155	66.57	66.00	-90.9	225,039	-0.04%	大賣/
2021/09/13	64.3	67.33	279	67.42	66.80	-214.7	223,865	-0.10%	大賣/鉅額交易
2021/09/10	146	68.18	56.2	68.52	68.20	89.8	223,169	0.04%	大買/
2021/09/09	250.7	67.02	88	66.99	67.50	162.7	221,764	0.07%	大買/鉅額交易
2021/09/08	296.2	66.22	159.2	66.11	65.80	137	218,820	0.06%	大買/大賣/鉅額交易
2021/09/07	92	68.56	121.6	68.92	68.20	-29.6	215,053	-0.01%	大賣/
2021/09/06	291	70.24	158.6	70.28	69.90	132.4	212,662	0.06%	大買/大賣/鉅額交易
2021/09/03	326.1	67.81	319.9	68.22	70.00	6.2	204,593	0.00%	大買/大賣/
2021/09/02	118.3	64.67	86	65.30	64.00	32.3	195,999	0.02%	大買/
2021/09/01	32.4	63.77	103.1	63.99	64.10	-70.8	192,509	-0.04%	大賣/
2021/08/31	30.5	62.00	25	62.44	63.10	5.5	189,981	0.00%
2021/08/30	24.1	62.45	50	62.61	62.80	-25.9	190,031	-0.01%
2021/08/27	21.2	61.07	55	61.31	61.70	-33.8	190,944	-0.02%
2021/08/26	68	61.15	80	61.47	61.20	-12	194,441	-0.01%
2021/08/25	14	59.75	158	59.97	60.00	-144	192,041	-0.07%	大賣/鉅額交易
2021/08/24	20	58.82	41	59.39	58.40	-21	190,862	-0.01%
2021/08/23	28	58.09	42	57.78	58.60	-14	191,231	-0.01%
2021/08/20	13	55.17	21.3	55.46	55.70	-8.3	192,128	0.00%
2021/08/19	81.1	56.22	11	56.10	55.50	70.1	192,546	0.04%
2021/08/18	36	56.14	52.4	56.50	58.10	-16.4	193,631	-0.01%
2021/08/17	64.1	57.11	106	57.30	56.10	-41.9	196,851	-0.02%	大賣/
2021/08/16	48	56.97	59.1	57.17	57.10	-11.1	196,980	-0.01%
2021/08/13	53.1	58.68	23	58.58	57.60	30.1	197,048	0.02%
2021/08/12	42.1	60.79	32	60.55	60.10	10.1	196,154	0.01%
2021/08/11	78.1	59.66	100.1	59.84	59.90	-21.9	196,919	-0.01%
2021/08/10	132	60.40	298	61.12	59.80	-166	197,634	-0.08%	大買/大賣/鉅額交易
2021/08/09	61.1	61.82	131.2	61.60	61.90	-70.1	196,248	-0.04%	大賣/
2021/08/06	208.1	63.01	97	62.38	62.10	111.1	196,697	0.06%	大買/鉅額交易
2021/08/05	248.2	61.72	234.1	62.42	63.40	14.1	196,315	0.01%	大買/大賣/
2021/08/04	76	59.80	59.2	60.22	60.50	16.8	194,189	0.01%
2021/08/03	114	58.49	163	58.85	59.40	-49	193,725	-0.03%	大買/大賣/
2021/08/02	115	57.94	20	58.34	57.50	95	191,338	0.05%	大買/
2021/07/30	186	57.74	262.1	57.61	57.80	-76.1	188,495	-0.04%	大買/大賣/
2021/07/29	57	54.60	102.4	54.42	54.60	-45.4	179,878	-0.03%	大賣/
2021/07/28	44	51.16	12	51.18	51.80	32	176,069	0.02%
2021/07/27	23	53.53	4	53.45	53.10	19	178,514	0.01%
2021/07/26	24	53.82	22	54.00	53.70	2	181,917	0.00%
2021/07/23	17	53.06	71	53.33	52.70	-54	187,218	-0.03%
2021/07/22	16	51.76	62	51.65	52.00	-46	188,632	-0.02%
2021/07/21	68.1	51.23	21.8	51.17	50.80	46.4	190,095	0.02%
2021/07/20	26	52.66	71	52.37	52.40	-45	195,256	-0.02%
2021/07/19	37	52.81	27	52.85	52.60	10	200,696	0.00%
2021/07/16	122	53.59	97	53.60	53.70	25	203,949	0.01%	大買/
2021/07/15	2	55.00	49.6	54.96	55.10	-47.6	201,826	-0.02%
2021/07/14	69	54.59	143	54.38	54.00	-74	200,744	-0.04%	大賣/
2021/07/13	140	54.75	52	54.58	53.90	88	201,185	0.04%	大買/
2021/07/12	14	53.54	25	53.77	53.20	-11	201,242	-0.01%
2021/07/09	60	52.19	17	52.30	52.20	43	201,357	0.02%
2021/07/08	28	53.39	9	53.10	53.10	19	205,296	0.01%
2021/07/07	17	53.49	21	53.63	53.60	-4	210,791	0.00%
2021/07/06	67.8	53.74	36	53.65	53.40	31.8	211,289	0.02%
2021/07/05	13	54.18	69.1	54.56	54.40	-56.1	212,427	-0.03%
2021/07/02	17	52.31	3	52.70	52.60	14	213,850	0.01%
2021/07/01	12.3	52.49	39	52.36	52.10	-26.7	214,474	-0.01%
2021/06/30	39	53.53	14	53.47	53.10	25	214,764	0.01%
2021/06/29	15	53.24	23	53.35	53.00	-8	214,644	0.00%
2021/06/28	9	52.63	15	52.74	52.60	-6	215,960	0.00%
2021/06/25	40	53.82	60.1	53.54	52.90	-20.1	217,559	-0.01%
2021/06/24	36.8	53.12	38	53.21	53.00	-1.2	218,122	0.00%
2021/06/23	23	52.03	95	52.41	53.00	-72	219,329	-0.03%
2021/06/22	41	51.37	20	51.46	51.00	21	219,453	0.01%
2021/06/21	58	51.22	25	51.28	51.20	33	219,966	0.02%
2021/06/18	48	53.22	44	53.04	52.20	4	220,846	0.00%
2021/06/17	32	52.20	35.7	52.33	53.30	-3.7	221,630	0.00%
2021/06/16	93	52.97	123	52.85	52.40	-30	222,989	-0.01%	大賣/
2021/06/15	35	53.57	44.5	53.52	53.70	-9.5	223,236	0.00%
2021/06/11	29	52.41	63	52.37	51.80	-34	222,026	-0.02%
2021/06/10	31	51.24	44	51.12	51.50	-13	222,244	-0.01%
2021/06/09	113.4	51.05	25	51.21	50.70	88.4	221,925	0.04%	大買/
2021/06/08	61	52.49	21.2	52.52	52.20	39.8	221,461	0.02%
2021/06/07	66.1	52.42	19	52.43	52.30	47.1	223,670	0.02%
2021/06/04	95.2	53.49	47	53.28	53.00	48.2	223,801	0.02%
2021/06/03	141	53.27	297	53.63	55.00	-156	223,877	-0.07%	大買/大賣/鉅額交易
2021/06/02	16.1	51.88	30	52.30	52.00	-13.9	221,041	-0.01%
2021/06/01	35	52.86	13	52.75	52.20	22	224,901	0.01%
2021/05/31	38	52.62	64	52.59	53.00	-26	228,735	-0.01%
2021/05/28	73.2	52.19	43.2	52.43	52.40	30	230,090	0.01%
2021/05/27	46.4	50.74	82	50.35	50.60	-35.6	229,204	-0.02%
2021/05/26	39.1	52.30	28	52.49	51.30	11.1	229,354	0.00%
2021/05/25	116	50.98	202.1	51.82	51.90	-86.1	227,199	-0.04%	大買/大賣/
2021/05/24	35	48.08	84	48.31	48.70	-49	223,725	-0.02%
2021/05/21	48	47.34	95	47.28	46.95	-47	224,496	-0.02%
2021/05/20	68.1	47.30	21	46.90	46.50	47.1	225,101	0.02%
2021/05/19	93	48.42	29	48.33	48.30	64	225,450	0.03%
2021/05/18	115	47.88	67	47.87	48.30	48	226,715	0.02%	大買/
2021/05/17	45	44.50	38	45.12	43.95	7	227,959	0.00%
2021/05/14	56.3	48.22	80	47.39	46.80	-23.7	226,508	-0.01%
2021/05/13	43	47.30	92	46.88	47.55	-49	224,177	-0.02%
2021/05/12	148.5	46.70	53	46.63	46.35	95.5	221,624	0.04%	大買/
2021/05/11	186	49.66	46	49.78	49.00	140	219,733	0.06%	大買/鉅額交易
2021/05/10	69	53.14	35	53.37	52.50	34	219,044	0.02%
2021/05/07	62	53.53	56.1	53.50	54.00	5.9	221,613	0.00%
2021/05/06	42	51.35	27.5	51.92	51.30	14.5	226,306	0.01%
2021/05/05	74.5	53.06	41	53.23	51.80	33.5	227,233	0.01%
2021/05/04	53	52.67	51.9	53.57	54.60	1.1	229,142	0.00%
2021/05/03	102.4	53.90	17.1	54.13	53.00	85.3	228,674	0.04%	大買/
2021/04/29	179.2	57.60	48	57.51	56.70	131.2	230,317	0.06%	大買/鉅額交易
2021/04/28	152.1	59.55	56.6	59.50	60.00	95.4	228,526	0.04%	大買/
2021/04/27	66.6	60.97	29.1	61.05	60.50	37.5	232,303	0.02%
2021/04/26	97	61.13	164.2	61.06	61.80	-67.2	236,109	-0.03%	大賣/
2021/04/23	163	56.65	142.7	56.80	57.00	20.3	230,773	0.01%	大買/大賣/
2021/04/22	65	55.20	95	55.36	54.80	-30	228,997	-0.01%
2021/04/21	17	53.54	6.9	53.68	53.40	10.1	226,692	0.00%
2021/04/20	20	54.14	8.5	54.12	54.10	11.6	228,949	0.01%
2021/04/19	15	54.43	61.1	54.62	54.60	-46.1	235,189	-0.02%
2021/04/16	11	54.24	88	54.74	54.00	-77	240,137	-0.03%
2021/04/15	21	52.70	25	52.80	53.10	-4	241,357	0.00%
2021/04/14	180	52.80	41.7	53.05	52.70	138.3	241,522	0.06%	大買/鉅額交易
2021/04/13	34	54.74	71	55.91	54.40	-37	240,762	-0.02%
2021/04/12	16.2	53.83	51.1	53.93	53.60	-35	237,050	-0.01%
2021/04/09	48.7	54.09	45.1	54.11	53.00	3.6	241,518	0.00%
2021/04/08	46	53.34	112.1	53.91	54.00	-66.1	243,006	-0.03%	大賣/
2021/04/07	16.2	51.30	64	51.16	51.50	-47.8	239,782	-0.02%
2021/04/06	22	51.11	114	51.12	50.70	-92	242,246	-0.04%	大賣/
2021/04/01	26	50.59	30	50.92	50.50	-4	244,090	0.00%
2021/03/31	23	50.32	37	50.54	50.20	-14	244,287	-0.01%
2021/03/30	60	49.91	49.4	50.08	50.60	10.6	242,849	0.00%
2021/03/29	62	50.04	33.2	49.95	49.35	28.8	242,308	0.01%
2021/03/26	57	49.77	102	49.86	49.75	-45	243,398	-0.02%	大賣/
2021/03/25	87	48.32	59	48.27	48.65	28	243,884	0.01%
2021/03/24	25	47.57	40	47.53	47.15	-15	245,038	-0.01%
2021/03/23	21	48.86	26.1	48.94	48.50	-5.1	246,230	0.00%
2021/03/22	38.1	47.52	38	47.21	48.20	0.1	247,475	0.00%
2021/03/19	28.4	46.13	42	46.25	46.05	-13.6	249,146	-0.01%
2021/03/18	68	47.76	89	47.50	47.05	-21	249,945	-0.01%
2021/03/17	74.6	48.22	51.4	47.89	48.00	23.1	253,779	0.01%
2021/03/16	21	48.39	12	48.46	48.30	9	259,559	0.00%
2021/03/15	21	48.29	19	48.36	48.15	2	263,046	0.00%
2021/03/12	38	49.55	77	49.42	49.10	-39	267,717	-0.01%
2021/03/11	96	48.40	56	48.24	48.65	40	273,563	0.01%
2021/03/10	23	46.86	26	46.78	46.55	-3	277,768	0.00%
2021/03/09	99.2	45.59	42	45.72	46.35	57.2	281,584	0.02%
2021/03/08	40	47.01	40	47.11	46.10	0	279,964	0.00%
2021/03/05	192.1	47.28	55	47.38	47.05	137.1	279,670	0.05%	大買/鉅額交易
2021/03/04	100	49.85	48	49.71	49.05	52	280,814	0.02%
2021/03/03	73	51.48	43	51.62	51.90	30	277,600	0.01%
2021/03/02	68	54.04	59	53.60	52.70	9	277,265	0.00%
2021/02/26	54	54.44	6	54.40	54.20	48	278,990	0.02%
2021/02/25	11	55.87	14	55.75	55.70	-3	285,862	0.00%
2021/02/24	43	55.27	12	55.39	54.70	31	287,486	0.01%
2021/02/23	56	55.41	23	55.65	55.80	33	288,251	0.01%
2021/02/22	47	57.46	31	57.81	56.80	16	286,113	0.01%
2021/02/19	30	57.55	42	57.63	57.20	-12	284,431	0.00%
2021/02/18	45	57.74	71.2	58.20	58.20	-26.2	283,948	-0.01%
2021/02/17	33	57.35	174	57.16	57.60	-141	282,216	-0.05%	大賣/鉅額交易
2021/02/05	12	52.66	82.4	52.27	52.90	-70.4	277,808	-0.03%
2021/02/04	31	52.01	41	51.73	51.90	-10	277,255	0.00%
2021/02/03	26.4	52.05	17	52.02	52.00	9.4	277,173	0.00%
2021/02/02	53.6	52.43	63	52.41	52.60	-9.4	277,054	0.00%
2021/02/01	83	50.50	76.4	50.55	50.80	6.6	276,313	0.00%
2021/01/29	102	51.47	96	50.96	50.00	6	274,763	0.00%	大買/
2021/01/28	121	51.53	43	51.43	51.20	78	273,768	0.03%	大買/
2021/01/27	74	55.04	33	54.79	54.80	41	271,490	0.02%
2021/01/26	85	55.56	131	55.29	54.80	-46	270,399	-0.02%	大賣/
2021/01/25	108	57.10	96.3	57.36	57.20	11.7	269,975	0.00%	大買/
2021/01/22	117	56.02	135.2	56.05	56.50	-18.2	272,749	-0.01%	大買/大賣/
2021/01/21	71	53.62	91	53.57	54.00	-20	270,443	-0.01%
2021/01/20	115	53.48	140.1	52.94	52.10	-25.1	267,640	-0.01%	大買/大賣/
2021/01/19	256	52.07	220.7	52.36	53.00	35.3	262,034	0.01%	大買/大賣/
2021/01/18	57	48.18	72	49.16	49.65	-15	255,978	-0.01%
2021/01/15	88	50.66	62	50.18	48.75	26	259,578	0.01%
2021/01/14	43	49.86	41	50.13	49.90	2	261,157	0.00%
2021/01/13	15	49.94	133.5	49.79	50.00	-118.5	263,699	-0.04%	大賣/鉅額交易
2021/01/12	158	49.97	95.6	50.34	48.45	62.4	261,069	0.02%	大買/
2021/01/11	91	49.03	130	49.48	50.00	-39	255,158	-0.02%	大賣/
2021/01/08	84	47.12	69	47.42	47.85	15	251,534	0.01%
2021/01/07	36	46.56	37.7	46.59	46.20	-1.7	249,709	0.00%
2021/01/06	87	47.08	222.8	47.11	46.95	-135.8	251,363	-0.05%	大賣/鉅額交易
2021/01/05	49	45.52	40.4	45.35	46.35	8.6	249,911	0.00%
2021/01/04	103.1	45.38	191	45.14	45.55	-87.9	252,392	-0.03%	大買/大賣/
2020/12/31	133	47.31	244	47.19	47.15	-111	256,407	-0.04%	大買/大賣/鉅額交易
2020/12/30	97	47.78	110.8	48.02	48.30	-13.8	256,667	-0.01%	大賣/
2020/12/29	103	48.10	126	47.76	47.40	-23	257,885	-0.01%	大買/大賣/
2020/12/28	316	47.92	108.1	47.94	48.60	207.9	258,927	0.08%	大買/大賣/鉅額交易
2020/12/25	102	47.02	47	47.03	46.75	55	262,346	0.02%	大買/
2020/12/24	56	46.80	27	46.72	46.55	29	269,780	0.01%
2020/12/23	74	46.29	26	46.38	46.10	48	274,926	0.02%
2020/12/22	93	47.31	205	46.90	45.70	-112	276,172	-0.04%	大賣/鉅額交易
2020/12/21	65	46.89	62.5	47.04	47.45	2.5	277,199	0.00%
2020/12/18	42.3	46.66	55	46.57	45.85	-12.7	276,257	0.00%
2020/12/17	109.8	45.82	135	45.35	46.05	-25.2	274,462	-0.01%	大買/大賣/
2020/12/16	108.1	45.31	78.8	45.10	44.90	29.3	273,317	0.01%	大買/
2020/12/15	34	45.07	60.1	44.67	44.00	-26.1	271,430	-0.01%
2020/12/14	52.1	45.54	37	45.97	46.15	15.1	269,128	0.01%
2020/12/11	128	46.58	79	46.29	46.10	49	270,358	0.02%	大買/
2020/12/10	120	47.89	60	47.52	47.30	60	270,192	0.02%	大買/
2020/12/09	95.1	49.57	271	49.51	49.90	-175.9	264,897	-0.07%	大賣/鉅額交易
2020/12/08	229	50.35	144	49.77	50.90	85	260,861	0.03%	大買/大賣/
2020/12/07	152.3	49.72	349	49.65	50.00	-196.7	256,889	-0.08%	大買/大賣/鉅額交易
2020/12/04	486.1	46.42	125.2	46.21	47.60	360.8	251,449	0.14%	大買/大賣/鉅額交易
2020/12/03	168	43.08	347	43.30	43.30	-179	248,519	-0.07%	大買/大賣/鉅額交易
2020/12/02	61	41.72	111	41.58	41.45	-50	243,137	-0.02%	大賣/
2020/12/01	24	41.16	143	41.37	41.55	-119	241,576	-0.05%	大賣/鉅額交易
2020/11/30	219	41.27	80	41.35	40.50	139	239,844	0.06%	大買/鉅額交易
2020/11/27	22	39.42	75	39.33	39.15	-53	233,880	-0.02%
2020/11/26	171	38.71	56.5	38.72	39.50	114.5	231,988	0.05%	大買/鉅額交易
2020/11/25	111	38.60	85	38.33	38.45	26	229,735	0.01%	大買/
2020/11/24	200	38.81	273	38.66	38.15	-73	226,439	-0.03%	大買/大賣/
2020/11/23	143	35.82	89.5	35.91	36.35	53.5	218,043	0.02%	大買/
2020/11/20	65	32.97	92	32.91	33.05	-27	215,778	-0.01%
2020/11/19	27	32.11	13	32.12	32.10	14	213,792	0.01%
2020/11/18	18	32.16	49	32.33	32.35	-31	214,498	-0.01%
2020/11/17	36	32.66	78.2	32.41	32.15	-42.2	215,791	-0.02%
2020/11/16	9	32.12	65.6	32.03	32.20	-56.6	216,462	-0.03%
2020/11/13	33	31.01	9	31.23	31.30	24	215,302	0.01%
2020/11/12	25	31.38	54	31.28	31.10	-29	216,126	-0.01%
2020/11/11	20	30.97	7	31.09	31.00	13	216,593	0.01%
2020/11/10	30	31.39	3	31.85	31.00	27	217,094	0.01%
2020/11/09	31	31.57	166	31.55	31.80	-135	216,899	-0.06%	大賣/鉅額交易
2020/11/06	34	30.73	21	30.42	30.50	13	217,077	0.01%
2020/11/05	68	30.50	73	30.56	30.55	-5	217,005	0.00%
2020/11/04	52	31.50	118	30.88	31.65	-66	216,595	-0.03%	大賣/
2020/11/03	34	30.03	4	30.00	29.80	30	216,920	0.01%
2020/11/02	39	30.01	172	29.98	29.65	-133	220,328	-0.06%	大賣/鉅額交易
2020/10/30	147	31.57	151.2	31.23	30.70	-4.2	219,943	0.00%	大買/大賣/
2020/10/29	32	32.88	65	32.38	32.95	-33	217,143	-0.02%
2020/10/28	104	33.01	81	32.93	32.65	23	218,541	0.01%	大買/
2020/10/27	73	32.99	34	33.35	33.50	39	217,825	0.02%
2020/10/26	56	32.98	61	33.11	33.00	-5	218,924	0.00%
2020/10/23	52	33.02	26	33.18	32.75	26	220,941	0.01%
2020/10/22	35	32.22	104	32.26	33.00	-69	224,162	-0.03%	大賣/
2020/10/21	212	31.96	82	32.31	31.35	130	225,211	0.06%	大買/鉅額交易
2020/10/20	23	30.94	129	31.04	31.20	-106	228,458	-0.05%	大賣/鉅額交易
2020/10/19	83	31.12	50	31.29	31.00	33	233,401	0.01%
2020/10/16	29	31.10	31	31.08	30.65	-2	233,062	0.00%
2020/10/15	128	32.33	200.1	31.78	31.55	-72.1	232,801	-0.03%	大買/大賣/
2020/10/14	275	32.36	65	32.14	32.20	210	230,771	0.09%	大買/鉅額交易
2020/10/13	54	31.35	20	31.55	31.55	34	227,533	0.01%
2020/10/12	115	32.10	48	32.13	32.05	67	226,270	0.03%	大買/
2020/10/08	324	31.58	329.2	31.24	32.20	-5.2	221,966	0.00%	大買/大賣/
2020/10/07	35	28.73	148.9	29.11	29.50	-113.9	212,706	-0.05%	大賣/鉅額交易
2020/10/06	92	28.52	52	28.93	28.35	40	209,187	0.02%
2020/10/05	139	28.95	55.1	28.94	28.70	83.9	206,113	0.04%	大買/
2020/09/30	285	28.07	419	27.78	28.55	-134	201,557	-0.07%	大買/大賣/鉅額交易
2020/09/29	247	28.10	243	28.33	27.50	4	195,034	0.00%	大買/大賣/
2020/09/28	369	27.33	352	27.30	27.50	17	187,327	0.01%	大買/大賣/
2020/09/25	99	25.11	49	25.29	25.00	50	181,466	0.03%
2020/09/24	91	25.96	61	26.00	25.95	30	178,829	0.02%
2020/09/23	156	26.04	42	25.84	26.00	114	174,971	0.07%	大買/鉅額交易
2020/09/22	39	24.97	33	25.06	25.10	6	172,416	0.00%
2020/09/21	27	25.59	55	25.20	25.15	-28	171,116	-0.02%
2020/09/18	56	26.07	73	26.01	25.80	-17	169,782	-0.01%
2020/09/17	40	25.67	10	25.57	25.75	30	168,475	0.02%
2020/09/16	61	26.13	44	26.11	25.70	17	167,137	0.01%
2020/09/15	164	24.99	158	25.17	25.30	6	162,702	0.00%	大買/大賣/
2020/09/14	21	23.81	170.1	23.87	23.90	-149.1	157,334	-0.09%	大賣/鉅額交易
2020/09/11	21	23.13	1	22.90	23.00	20	155,903	0.01%
2020/09/10	30	23.65	4	23.85	23.35	26	155,781	0.02%
2020/09/09	17	23.04	80	23.23	23.70	-63	154,437	-0.04%
2020/09/08	110	23.40	67	24.15	22.70	43	152,349	0.03%	大買/
2020/09/07	150	23.55	72	23.54	23.55	78	148,508	0.05%	大買/
2020/09/04	6	21.27	15	21.27	21.45	-9	148,430	-0.01%
2020/09/03	13	21.75	58	21.86	21.55	-45	148,785	-0.03%
2020/09/02	18	21.76	6	21.69	21.70	12	148,690	0.01%
2020/09/01	9	21.50	11	21.71	21.90	-2	149,794	0.00%
2020/08/31	8	21.69	10	21.72	21.20	-2	149,325	0.00%
2020/08/28	8	21.78	51	21.80	21.90	-43	148,811	-0.03%
2020/08/27	27	22.01	10.3	22.15	21.95	16.7	148,737	0.01%
2020/08/26	8	21.98	22.1	22.10	22.35	-14.1	148,110	-0.01%
2020/08/25	14	22.29	17	22.17	22.15	-3	147,630	0.00%
2020/08/24	33	22.29	6	22.27	22.60	27	146,745	0.02%
2020/08/21	81	22.05	78	21.94	21.80	3	145,490	0.00%
2020/08/20	71	22.31	103	21.71	21.80	-32	143,239	-0.02%	大賣/
2020/08/19	11	23.56	9	23.47	23.40	2	140,267	0.00%
2020/08/18	20	24.14	15	24.16	24.10	5	138,686	0.00%
2020/08/17	17	24.01	7.4	23.88	24.15	9.6	136,921	0.01%
2020/08/14	9	23.39	9	23.41	23.55	0	135,262	0.00%
2020/08/13	16	24.20	25	23.90	23.75	-9	134,243	-0.01%
2020/08/12	97	24.09	50	24.20	23.95	47	132,600	0.04%
2020/08/11	156	25.59	168.3	25.57	25.00	-12.3	129,839	-0.01%	大買/大賣/
2020/08/10	100	25.69	96	25.51	25.30	4	127,961	0.00%
2020/08/07	84	26.14	123	26.37	25.60	-39	125,363	-0.03%	大賣/
2020/08/06	106	26.48	121	26.19	26.60	-15	120,302	-0.01%	大買/大賣/
2020/08/05	65	25.01	71.4	24.81	24.90	-6.4	114,875	-0.01%
2020/08/04	170	24.72	68	24.75	24.55	102	111,014	0.09%	大買/鉅額交易
2020/08/03	129	23.56	344	23.92	23.80	-215	106,398	-0.20%	大買/大賣/鉅額交易
2020/07/31	6.5	22.32	33	22.06	22.35	-26.5	101,253	-0.03%
2020/07/30	40	22.28	92	22.02	22.20	-52	99,549	-0.05%
2020/07/29	25	22.09	50	21.53	22.40	-25	95,968	-0.03%
2020/07/28	911	23.64	1,033	23.71	22.25	-122	91,652	-0.13%	大買/大賣/鉅額交易
2020/07/27	879	21.56	558.6	21.61	21.70	320.4	82,739	0.39%	大買/大賣/鉅額交易
2020/07/24	212	19.88	215	19.81	19.75	-3	76,213	0.00%	大買/大賣/
2020/07/23	1,825	19.22	1,623.3	19.22	19.25	201.7	70,753	0.29%	大買/大賣/鉅額交易
2020/07/22	2	17.25	13	17.36	17.50	-11	66,088	-0.02%
2020/07/21	11	17.25	14	17.36	17.15	-3	65,883	0.00%
2020/07/20	5	16.35	12	16.53	16.55	-7	65,012	-0.01%
2020/07/17	2	16.38	1	16.75	16.40	1	64,095	0.00%
2020/07/16	1	16.60	7	16.63	16.60	-6	64,152	-0.01%
2020/07/15	0	0.00	52	16.25	16.00	-52	62,618	-0.08%
2020/07/14	0	0.00	8	16.90	16.80	-8	62,775	-0.01%
2020/07/13	0	0.00	747	16.86	17.05	-747	62,180	-1.20%	大賣/鉅額交易
2020/07/10	1	16.55	14	16.56	16.45	-13	61,684	-0.02%
2020/07/09	6	16.50	10	16.60	16.45	-4	62,170	-0.01%
2020/07/08	0	0.00	6	16.71	16.65	-6	63,075	-0.01%
2020/07/07	638	16.74	0	0.00	16.60	638	62,881	1.01%	大買/鉅額交易
2020/07/06	0	0.00	3	16.65	16.65	-3	62,207	0.00%
2020/07/03	9	16.45	4	16.45	16.45	5	62,278	0.01%
2020/07/02	10	16.25	17	16.23	16.35	-7	62,516	-0.01%
2020/07/01	13	16.07	2	16.10	16.10	11	62,902	0.02%
2020/06/30	0	0.00	5	15.70	15.90	-5	62,954	-0.01%
2020/06/29	1	15.55	4	15.55	15.55	-3	63,526	0.00%
2020/06/24	5	15.84	3	15.83	15.75	2	63,503	0.00%
2020/06/22	3	15.50	2	15.68	15.70	1	63,808	0.00%
2020/06/19	0	0.00	1	15.50	15.40	-1	66,262	0.00%
2020/06/18	15	15.34	0	0.00	15.35	15	66,975	0.02%
2020/06/17	4	15.24	0	0.00	15.30	4	67,019	0.01%
2020/06/16	0	0.00	1	15.60	15.50	-1	68,462	0.00%
2020/06/15	5	15.39	4	15.40	15.40	1	69,937	0.00%
2020/06/12	60	15.68	2	15.65	15.70	58	70,087	0.08%
2020/06/11	10	16.15	4	16.05	16.05	6	70,867	0.01%
2020/06/10	10	16.51	1	16.60	16.60	9	70,671	0.01%
2020/06/09	2	16.75	7	16.71	16.85	-5	72,624	-0.01%
2020/06/08	68	17.05	48	17.11	17.05	20	73,559	0.03%
2020/06/05	0	0.00	4.1	16.39	16.50	-4.1	72,417	-0.01%
2020/06/04	0	0.00	14	16.34	16.30	-14	72,981	-0.02%
2020/06/03	0	0.00	8	16.06	16.20	-8	72,786	-0.01%
2020/06/02	0	0.00	7	15.79	15.85	-7	72,864	-0.01%
2020/06/01	0	0.00	4	15.68	15.65	-4	73,068	-0.01%
2020/05/29	0	0.00	5	15.25	15.45	-5	73,730	-0.01%
2020/05/28	4	15.31	18	15.29	15.35	-14	74,379	-0.02%
2020/05/27	7	15.15	0	0.00	15.10	7	75,122	0.01%
2020/05/25	0	0.00	2	14.95	15.10	-2	76,439	0.00%
2020/05/22	3	15.10	0	0.00	15.10	3	76,771	0.00%
2020/05/21	1	15.20	1	15.30	15.30	0	76,919	0.00%
2020/05/20	2	14.93	1	15.00	14.85	1	76,698	0.00%
2020/05/19	13	14.99	0	0.00	14.95	13	76,400	0.02%
2020/05/18	1	15.15	0	0.00	15.10	1	75,995	0.00%
2020/05/15	1	15.30	0	0.00	15.40	1	76,035	0.00%
2020/05/13	0	0.00	2	15.55	15.60	-2	76,364	0.00%
2020/05/12	5	15.40	0	0.00	15.45	5	76,944	0.01%
2020/05/11	7	15.74	0	0.00	15.60	7	77,596	0.01%
2020/05/07	0	0.00	6	15.68	15.60	-6	78,182	-0.01%
2020/05/06	50	15.30	1	15.30	15.30	49	78,550	0.06%
2020/05/04	10	15.38	0	0.00	15.35	10	81,314	0.01%
2020/04/30	0	0.00	19	15.53	15.55	-19	81,695	-0.02%
2020/04/29	0	0.00	2	15.25	15.30	-2	81,874	0.00%
2020/04/28	28	15.19	9	15.28	15.00	19	81,403	0.02%
2020/04/27	8	16.09	66	16.00	16.15	-58	80,048	-0.07%
2020/04/24	0	0.00	10	16.01	15.90	-10	78,543	-0.01%
2020/04/23	0	0.00	11	15.71	15.80	-11	77,286	-0.01%
2020/04/21	1	14.95	0	0.00	14.80	1	74,865	0.00%
2020/04/20	5	15.00	0	0.00	15.15	5	74,648	0.01%
2020/04/17	10	15.35	25	15.23	15.05	-15	74,265	-0.02%
2020/04/16	10	14.89	5	14.95	14.90	5	73,090	0.01%
2020/04/15	11	15.01	4	15.00	15.10	7	72,930	0.01%
2020/04/14	3	14.92	11	14.86	15.15	-8	72,657	-0.01%
2020/04/13	1	14.50	7	14.70	14.80	-6	72,138	-0.01%
2020/04/10	0	0.00	1	14.25	14.30	-1	71,312	0.00%
2020/04/09	0	0.00	1	14.30	14.20	-1	71,733	0.00%
2020/04/08	32	14.20	1	14.20	14.20	31	71,607	0.04%
2020/04/07	5	14.00	2	14.10	14.15	3	71,126	0.00%
2020/04/06	2	13.95	1	13.95	14.10	1	70,800	0.00%
2020/04/01	6	13.69	1	13.70	13.80	5	70,071	0.01%
2020/03/31	1	13.90	1	14.35	13.65	0	69,758	0.00%
2020/03/30	0	0.00	5	13.78	13.95	-5	68,762	-0.01%
2020/03/27	1	14.10	2	14.05	14.00	-1	68,543	0.00%
2020/03/26	1	14.15	0	0.00	14.10	1	68,072	0.00%
2020/03/25	11	14.00	5	14.16	14.10	6	67,616	0.01%
2020/03/24	7	13.95	1	13.90	13.85	6	65,443	0.01%
2020/03/23	1	13.70	1	13.80	13.75	0	64,995	0.00%
2020/03/20	6	13.93	4	14.04	13.85	2	65,609	0.00%
2020/03/19	0	0.00	11	13.54	13.70	-11	64,182	-0.02%
2020/03/18	4	13.83	4	13.89	13.80	0	62,953	0.00%
2020/03/17	3	13.83	3	13.75	13.75	0	63,999	0.00%
2020/03/16	4	13.95	14	13.88	13.90	-10	62,787	-0.02%
2020/03/13	10.9	13.81	3	13.92	14.05	7.9	62,351	0.01%
2020/03/12	4	14.39	0	0.00	14.35	4	59,958	0.01%
2020/03/11	8	14.89	0	0.00	14.80	8	59,482	0.01%
2020/03/10	2	14.93	1	14.90	14.95	1	62,360	0.00%
2020/03/09	23	14.98	1	15.10	15.05	22	64,150	0.03%
2020/03/06	9	15.47	0	0.00	15.45	9	63,632	0.01%
2020/03/05	1	15.80	1	15.85	15.70	0	63,539	0.00%
2020/03/04	6	15.90	2	15.70	15.80	4	63,316	0.01%
2020/03/03	9	15.48	4	15.53	15.50	5	62,472	0.01%
2020/03/02	4	15.28	1	15.30	15.25	3	61,686	0.00%
2020/02/27	5	15.53	1	15.35	15.30	4	62,945	0.01%
2020/02/26	5	15.64	6	15.65	15.60	-1	64,398	0.00%
2020/02/25	7	15.89	2	15.88	15.90	5	64,107	0.01%
2020/02/24	4	15.88	1	15.85	15.80	3	64,165	0.00%
2020/02/21	3	16.03	0	0.00	16.05	3	64,377	0.00%
2020/02/20	0	0.00	5	16.40	16.30	-5	64,428	-0.01%
2020/02/19	11	16.10	0	0.00	16.10	11	64,719	0.02%
2020/02/18	1	16.15	0	0.00	16.15	1	64,882	0.00%
2020/02/17	2	16.50	0	0.00	16.40	2	65,096	0.00%
2020/02/14	5	16.58	2	16.65	16.50	3	64,968	0.00%
2020/02/13	0	0.00	37	16.79	16.85	-37	64,827	-0.06%
2020/02/12	6	16.77	6	16.83	16.90	0	64,256	0.00%
2020/02/11	19	16.74	26	16.75	16.70	-7	63,337	-0.01%
2020/02/10	11	16.38	10	16.36	16.40	1	62,858	0.00%
2020/02/07	33	16.35	25	16.35	16.35	8	62,989	0.01%
2020/02/06	14	16.19	15	16.20	16.25	-1	62,509	0.00%
2020/02/05	8	15.47	8	15.48	15.50	0	61,453	0.00%
2020/02/04	0	0.00	1	15.05	15.20	-1	61,733	0.00%
2020/02/03	1	14.70	0	0.00	15.00	1	62,172	0.00%
2020/01/30	6	15.18	7	15.21	15.10	-1	61,854	0.00%
2020/01/20	2	15.95	2	16.00	16.05	0	59,946	0.00%
2020/01/14	1	16.35	0.6	16.20	16.25	0.4	61,416	0.00%
2020/01/13	0	0.00	1	16.10	16.05	-1	60,610	0.00%
2020/01/10	10	16.15	21	16.06	16.15	-11	60,958	-0.02%
2020/01/08	4	15.76	12	15.85	15.75	-8	60,347	-0.01%
2020/01/07	3	15.95	32	15.95	16.00	-29	60,145	-0.05%
2020/01/06	2	16.05	42	16.00	16.05	-40	60,234	-0.07%
2020/01/03	2	16.35	3	16.35	16.30	-1	60,126	0.00%
2020/01/02	2	16.50	1	16.55	16.55	1	59,670	0.00%
2019/12/31	1	16.45	5	16.44	16.45	-4	59,386	-0.01%
2019/12/27	4	16.70	6	16.62	16.70	-2	58,645	0.00%
2019/12/26	1	16.40	2	16.55	16.55	-1	58,263	0.00%
2019/12/25	0	0.00	10.4	16.62	16.65	-10.4	58,263	-0.02%
2019/12/24	21	16.55	22.4	16.55	16.55	-1.4	58,302	0.00%
2019/12/23	2	16.60	0	0.00	16.55	2	58,723	0.00%
2019/12/20	49	16.64	4	16.70	16.70	45	58,687	0.08%
2019/12/19	44	16.63	11	16.63	16.70	33	58,450	0.06%
2019/12/18	7	16.79	6	16.82	16.80	1	57,912	0.00%
2019/12/17	17	16.97	31	16.94	17.00	-14	57,380	-0.02%
2019/12/16	4	16.59	47.2	16.71	16.65	-43.2	56,165	-0.08%
2019/12/13	17	16.58	12	16.69	16.60	5	55,271	0.01%
2019/12/12	41	16.60	15	16.68	16.60	26	54,342	0.05%
2019/12/11	2	16.25	3	16.23	16.25	-1	52,102	0.00%
2019/12/10	1	16.45	1	16.35	16.45	0	51,432	0.00%
2019/12/09	11	16.48	1	16.45	16.25	10	50,851	0.02%
2019/12/06	4	16.16	3	16.30	16.20	1	50,068	0.00%
2019/12/05	35	16.45	35	16.51	16.55	0	48,465	0.00%
2019/12/04	1	15.85	12	15.72	15.85	-11	44,929	-0.02%
2019/12/03	1	15.20	3	15.25	15.35	-2	42,212	0.00%
2019/12/02	2	15.10	1	15.15	15.10	1	42,021	0.00%
2019/11/29	0	0.00	1	15.05	14.95	-1	41,177	0.00%
2019/11/28	2	15.20	4	15.26	15.10	-2	40,556	0.00%
2019/11/27	5	15.20	4	15.25	15.20	1	40,534	0.00%
2019/11/26	5	15.25	10	15.25	15.20	-5	40,022	-0.01%
2019/11/25	1	15.10	27	15.01	15.00	-26	37,584	-0.07%
2019/11/21	0	0.00	14	14.56	14.65	-14	35,744	-0.04%
2019/11/20	0	0.00	2	14.50	14.75	-2	35,330	-0.01%
2019/11/19	3	14.50	0	0.00	14.55	3	34,855	0.01%
2019/11/18	5	14.58	2	14.65	14.50	3	34,652	0.01%
2019/11/15	7	14.48	0	0.00	14.30	7	34,056	0.02%
2019/11/14	0	0.00	7	14.42	14.50	-7	33,776	-0.02%
2019/11/12	0	0.00	2	14.30	14.30	-2	33,222	-0.01%
2019/11/11	1	14.25	0	0.00	14.25	1	32,902	0.00%
2019/11/08	2	14.23	20	14.20	14.25	-18	32,678	-0.06%
2019/11/07	1	14.25	0	0.00	14.25	1	32,649	0.00%
2019/11/06	0	0.00	2.2	14.45	14.50	-2.2	32,375	-0.01%
2019/11/05	3	14.57	6	14.45	14.50	-3	32,028	-0.01%
2019/11/04	3	14.78	5	14.73	14.65	-2	31,829	-0.01%
2019/11/01	11	14.50	12	14.45	14.50	-1	30,939	0.00%
2019/10/31	20	14.00	0	0.00	14.00	20	30,126	0.07%
2019/10/30	6	14.42	0	0.00	14.40	6	29,151	0.02%
2019/10/29	0	0.00	1.2	14.49	14.50	-1.2	29,072	0.00%
2019/10/25	21	14.50	1	14.40	14.40	20	28,677	0.07%
2019/10/24	3	14.58	29	14.62	14.55	-26	29,021	-0.09%
2019/10/18	0	0.00	2	13.85	13.95	-2	29,156	-0.01%
2019/10/17	1	13.75	2	13.70	13.80	-1	28,861	0.00%
2019/10/15	20	13.70	1	13.70	13.70	19	29,141	0.07%
2019/10/14	0	0.00	1	13.45	13.50	-1	29,439	0.00%
2019/10/09	1	13.20	0	0.00	13.15	1	29,734	0.00%
2019/10/07	1	13.35	0	0.00	13.35	1	31,325	0.00%
2019/10/03	1	13.40	0	0.00	13.40	1	32,287	0.00%
2019/10/01	0	0.00	1	13.55	13.65	-1	32,555	0.00%
2019/09/26	1	13.90	1	14.00	13.60	0	32,347	0.00%
2019/09/24	5	13.71	0	0.00	13.65	5	32,093	0.02%
2019/09/23	10	13.70	1	13.75	13.70	9	32,081	0.03%
2019/09/18	1	13.65	0	0.00	13.55	1	33,046	0.00%
2019/09/12	0	0.00	3	13.80	13.70	-3	33,943	-0.01%
2019/09/02	0	0.00	15	13.40	13.35	-15	36,190	-0.04%
2019/08/30	2	13.45	2	13.28	13.45	0	36,560	0.00%
2019/08/27	1	13.10	0	0.00	13.05	1	37,310	0.00%
2019/08/26	1	13.10	0	0.00	13.00	1	36,806	0.00%
2019/08/23	2	13.35	2	13.40	13.35	0	37,096	0.00%
2019/08/22	1	13.45	0	0.00	13.25	1	37,338	0.00%
2019/08/21	5	13.45	10	13.45	13.50	-5	38,340	-0.01%
2019/08/20	2	13.40	0	0.00	13.50	2	38,472	0.01%
2019/08/19	2	13.30	4	13.25	13.45	-2	38,550	-0.01%
2019/08/16	3	13.30	3	13.25	13.35	0	38,945	0.00%
2019/08/14	2	13.10	2	13.15	13.10	0	39,094	0.00%
2019/08/12	4	13.18	2	13.30	13.00	2	40,014	0.00%
2019/08/08	10	13.13	11	13.23	13.30	-1	40,174	0.00%
2019/08/07	0	0.00	1	13.15	13.10	-1	40,616	0.00%
2019/08/05	5	13.00	0	0.00	13.10	5	41,158	0.01%
2019/08/02	4.8	13.12	18	13.32	13.35	-13.2	41,056	-0.03%
2019/08/01	29	13.44	7	13.43	13.40	22	41,333	0.05%
2019/07/31	3	13.78	4	13.71	13.80	-1	41,589	0.00%
2019/07/29	2	13.43	1	13.40	13.40	1	42,451	0.00%
2019/07/26	5	13.37	8	13.41	13.20	-3	43,522	-0.01%
2019/07/25	11	13.57	5	13.67	13.55	6	43,076	0.01%
2019/07/24	1	13.80	1	13.70	13.85	0	42,599	0.00%
2019/07/22	1	13.55	1	13.80	13.60	0	46,313	0.00%
2019/07/19	2	13.90	0	0.00	13.80	2	48,875	0.00%
2019/07/18	0	0.00	1	13.85	13.80	-1	49,083	0.00%
2019/07/16	2	14.35	1	14.10	14.00	1	49,068	0.00%
2019/07/11	2	14.75	10	14.85	14.95	-8	48,016	-0.02%
2019/07/10	10	14.50	0	0.00	14.65	10	47,017	0.02%
2019/07/08	5	13.95	8	13.95	13.95	-3	46,253	-0.01%
2019/07/05	1	14.00	2	14.05	14.10	-1	47,321	0.00%
2019/07/03	0	0.00	0.6	14.00	14.05	-0.6	49,026	0.00%
2019/07/02	10	14.20	0	0.00	14.25	10	50,407	0.02%
2019/07/01	0	0.00	3	14.25	14.35	-3	50,484	-0.01%
2019/06/28	0	0.00	3	14.10	13.95	-3	50,026	-0.01%
2019/06/27	0	0.00	13	14.00	14.00	-13	49,866	-0.03%
2019/06/26	0	0.00	1	13.85	13.80	-1	49,185	0.00%
2019/06/24	5	13.55	1	13.75	13.75	4	48,326	0.01%
2019/06/20	0	0.00	4	13.55	13.40	-4	47,940	-0.01%
2019/06/19	2	13.53	20	13.56	13.65	-18	47,753	-0.04%
2019/06/17	0	0.00	3	13.73	13.65	-3	47,025	-0.01%
2019/06/14	0	0.00	5	13.65	13.70	-5	46,947	-0.01%
2019/06/13	10	13.90	6	13.73	13.75	4	46,850	0.01%
2019/06/12	1	13.45	16	13.50	13.55	-15	46,163	-0.03%
2019/06/11	0	0.00	5	13.40	13.40	-5	45,955	-0.01%
2019/06/10	0	0.00	1	13.15	13.30	-1	45,689	0.00%
2019/06/06	0	0.00	3	13.05	13.05	-3	45,485	-0.01%
2019/06/04	0	0.00	1	13.30	13.00	-1	45,688	0.00%
2019/06/03	10	13.25	21	13.16	13.20	-11	45,972	-0.02%
2019/05/30	0	0.00	1	12.75	12.75	-1	45,499	0.00%
2019/05/29	1	12.30	1	12.40	12.60	0	45,236	0.00%
2019/05/28	1	12.50	3	12.47	12.45	-2	45,783	0.00%
2019/05/27	1	12.90	3	12.80	12.80	-2	44,866	0.00%
2019/05/24	0	0.00	4	13.00	12.95	-4	45,415	-0.01%
2019/05/23	3	12.85	0	0.00	12.85	3	45,609	0.01%
2019/05/22	0	0.00	2	12.95	13.00	-2	45,395	0.00%
2019/05/21	2	12.90	2	12.90	12.95	0	45,333	0.00%
2019/05/20	14	12.81	1	13.00	12.75	13	44,927	0.03%
2019/05/17	12	13.07	9	13.11	13.00	3	44,680	0.01%
2019/05/15	5	12.97	2	13.10	12.90	3	44,274	0.01%
2019/05/14	1	13.00	23	12.86	13.00	-22	44,227	-0.05%
2019/05/10	4	13.23	10	13.15	13.20	-6	45,053	-0.01%
2019/05/09	6	13.20	6	13.13	13.15	0	46,066	0.00%
2019/05/08	12	13.39	2	13.40	13.45	10	45,661	0.02%
2019/05/07	2	13.63	1	13.60	13.60	1	45,337	0.00%
2019/05/06	5	13.31	13	13.48	13.20	-8	45,164	-0.02%
2019/05/03	4	13.79	8	13.80	13.85	-4	43,809	-0.01%
2019/05/02	2	13.55	5	13.55	13.55	-3	42,513	-0.01%
2019/04/30	13	13.45	13	13.36	13.45	0	42,220	0.00%
2019/04/29	10	13.32	26	13.42	13.35	-16	42,178	-0.04%
2019/04/26	77	13.21	340	13.13	13.45	-263	41,481	-0.63%	大賣/鉅額交易
2019/04/25	783	13.06	501	13.05	13.10	282	38,536	0.73%	大買/大賣/鉅額交易
2019/04/24	4	11.88	4	12.08	11.95	0	35,954	0.00%
2019/04/23	2	11.95	0	0.00	11.95	2	35,872	0.01%
2019/04/22	18	12.03	0	0.00	11.90	18	35,840	0.05%
2019/04/19	2	12.00	0	0.00	12.10	2	35,759	0.01%
2019/04/18	3	12.10	0	0.00	12.00	3	35,864	0.01%
2019/04/17	4	12.28	11	12.24	12.20	-7	35,726	-0.02%
2019/04/15	0	0.00	2	12.10	12.05	-2	35,074	-0.01%
2019/04/12	0	0.00	5	12.18	12.20	-5	35,422	-0.01%
2019/04/11	3	12.33	13	12.34	12.10	-10	35,956	-0.03%
2019/04/10	7	12.21	12	12.21	12.25	-5	34,781	-0.01%
2019/04/09	2	12.10	27.9	12.11	12.30	-25.9	34,256	-0.08%
2019/04/08	8	11.87	42	11.88	11.90	-34	33,154	-0.10%
2019/04/02	0	0.00	2	11.65	11.60	-2	31,439	-0.01%
2019/04/01	3	11.57	12	11.68	11.55	-9	31,542	-0.03%
2019/03/28	10	11.60	0	0.00	11.65	10	32,107	0.03%
2019/03/26	2	11.65	3	11.70	11.65	-1	33,005	0.00%
2019/03/25	11	11.60	5	11.80	11.65	6	33,511	0.02%
2019/03/22	2	11.75	17	11.75	11.80	-15	33,677	-0.04%
2019/03/20	7	11.62	30	11.60	11.55	-23	34,507	-0.07%
2019/03/19	0	0.00	5	11.65	11.70	-5	34,849	-0.01%
2019/03/18	6	11.63	7	11.69	11.70	-1	35,136	0.00%
2019/03/15	2	11.65	60	11.50	11.65	-58	35,250	-0.16%
2019/03/14	3	11.48	0	0.00	11.45	3	35,457	0.01%
2019/03/12	0	0.00	4	11.63	11.65	-4	36,451	-0.01%
2019/03/11	31	11.51	0.5	11.45	11.45	30.6	37,138	0.08%
2019/03/08	23	11.65	0	0.00	11.60	23	37,617	0.06%
2019/03/07	5	11.89	6	11.98	11.85	-1	38,987	0.00%
2019/03/05	1	11.55	12	11.59	11.60	-11	39,432	-0.03%
2019/03/04	2	11.45	106	11.50	11.45	-104	39,877	-0.26%	大賣/鉅額交易
2019/02/27	27	11.38	10	11.60	11.45	17	40,127	0.04%
2019/02/26	0	0.00	0.3	11.65	11.65	-0.3	39,536	0.00%
2019/02/25	0	0.00	10	11.70	11.65	-10	39,659	-0.03%
2019/02/22	0	0.00	2	11.50	11.50	-2	39,200	-0.01%
2019/02/21	2	11.40	2	11.45	11.45	0	39,132	0.00%
2019/02/20	6	11.40	0	0.00	11.40	6	39,426	0.02%
2019/02/18	0	0.00	2	11.45	11.45	-2	41,654	0.00%
2019/02/15	0	0.00	6	11.39	11.40	-6	42,594	-0.01%
2019/02/13	11	11.13	2	11.10	11.10	9	45,073	0.02%
2019/02/12	5	11.00	2	11.10	11.10	3	45,915	0.01%
2019/02/11	10	10.95	3	10.92	10.85	7	47,306	0.01%
2019/01/30	22	11.31	8	11.40	11.35	14	47,633	0.03%
2019/01/29	0	0.00	30	11.90	12.00	-30	49,530	-0.06%
2019/01/25	0	0.00	6	11.86	11.95	-6	53,416	-0.01%
2019/01/24	0	0.00	1	11.65	11.70	-1	53,867	0.00%
2019/01/22	104	11.70	0	0.00	11.70	104	56,239	0.18%	大買/鉅額交易
2019/01/21	10.3	11.65	61	11.63	11.70	-50.7	56,913	-0.09%
2019/01/18	0	0.00	3	11.40	11.40	-3	58,168	-0.01%
2019/01/17	3	11.25	0	0.00	11.25	3	58,918	0.01%
2019/01/16	0	0.00	10.8	11.20	11.30	-10.8	59,241	-0.02%
2019/01/15	0	0.00	10	11.25	11.25	-10	59,524	-0.02%
2019/01/07	1	10.85	12	11.00	11.00	-11	62,061	-0.02%
2019/01/04	2	10.68	0	0.00	10.70	2	62,876	0.00%
2019/01/03	14	10.87	2	10.85	10.90	12	64,171	0.02%
2019/01/02	1	11.20	0	0.00	11.10	1	64,165	0.00%
2018/12/28	0	0.00	1	11.25	11.25	-1	64,212	0.00%
2018/12/22	1	11.25	0	0.00	11.25	1	65,269	0.00%
2018/12/21	2	11.38	2	11.43	11.40	0	65,494	0.00%
2018/12/20	1	11.30	1	11.45	11.30	0	64,862	0.00%
2018/12/13	5	11.51	6	11.44	11.50	-1	63,552	0.00%
2018/12/12	0	0.00	1	11.35	11.30	-1	62,974	0.00%
2018/12/11	9	11.02	5	11.05	11.00	4	62,609	0.01%
2018/12/10	1	11.10	0	0.00	11.10	1	62,445	0.00%
2018/12/07	6	11.20	0	0.00	11.20	6	62,545	0.01%
2018/12/06	2	11.50	2	11.30	11.30	0	62,460	0.00%
2018/12/05	2	11.65	1	11.55	11.55	1	62,709	0.00%
2018/12/04	0	0.00	9	11.82	11.80	-9	64,067	-0.01%
2018/12/03	2	11.75	2	11.80	11.70	0	63,961	0.00%
2018/11/30	3	11.43	1	11.65	11.55	2	63,342	0.00%
2018/11/29	2	11.55	2	11.65	11.50	0	62,078	0.00%
2018/11/28	2	11.73	4	11.81	11.75	-2	61,492	0.00%
2018/11/27	4	11.50	3	11.55	11.75	1	61,005	0.00%
2018/11/26	5	11.50	6	11.45	11.50	-1	60,914	0.00%
2018/11/23	0	0.00	1	11.25	11.15	-1	60,631	0.00%
2018/11/22	1	11.15	1	11.20	11.20	0	60,615	0.00%
2018/11/20	0	0.00	2	10.95	11.00	-2	60,254	0.00%
2018/11/19	0	0.00	3	10.95	11.10	-3	60,101	0.00%
2018/11/16	7	11.04	9	11.04	11.00	-2	59,556	0.00%
2018/11/15	12	11.10	37	11.09	11.20	-25	58,804	-0.04%
2018/11/14	1	10.60	28	10.63	10.80	-27	58,675	-0.05%
2018/11/13	20	10.49	10.9	10.47	10.45	9.1	58,016	0.02%
2018/11/12	1	10.50	3	10.60	10.70	-2	56,670	0.00%
2018/11/09	42	10.60	9	10.59	10.60	33	55,704	0.06%
2018/11/08	16	10.78	17.8	10.79	10.85	-1.8	54,920	0.00%
2018/11/07	18	10.96	12	10.90	10.95	6	52,824	0.01%
2018/11/06	46	10.98	11	11.12	10.90	35	52,067	0.07%
2018/11/05	22.5	10.87	37.6	10.83	10.75	-15.1	49,438	-0.03%
2018/11/02	19	11.63	9	11.76	11.90	10	46,726	0.02%
2018/11/01	1	11.95	11	11.95	11.95	-10	46,357	-0.02%
2018/10/31	10	11.75	1	11.85	11.80	9	45,745	0.02%
2018/10/30	0	0.00	12	11.83	11.70	-12	45,289	-0.03%
2018/10/29	8	11.68	7	11.70	11.60	1	45,018	0.00%
2018/10/26	56	11.79	29	11.77	11.70	27	44,527	0.06%
2018/10/25	1	11.95	2	12.23	12.30	-1	42,800	0.00%
2018/10/23	24	12.86	4	12.75	12.75	20	43,497	0.05%
2018/10/22	2	13.05	2	13.13	13.10	0	43,674	0.00%
2018/10/18	3	13.20	15	13.40	13.25	-12	46,155	-0.03%
2018/10/17	0	0.00	12	13.51	13.60	-12	46,717	-0.03%
2018/10/16	26	13.38	5	13.24	13.20	21	47,641	0.04%
2018/10/15	27	13.40	1	13.45	13.35	26	48,354	0.05%
2018/10/12	12	13.76	3	13.78	13.65	9	48,581	0.02%
2018/10/11	14	13.86	8	14.13	13.75	6	48,376	0.01%
2018/10/09	0	0.00	1.1	14.80	14.80	-1.1	46,921	0.00%
2018/10/08	0	0.00	1	14.80	14.80	-1	46,698	0.00%
2018/10/05	5	15.00	0	0.00	14.70	5	46,994	0.01%
2018/10/04	7	15.28	0	0.00	15.10	7	47,301	0.01%
2018/10/03	5	15.50	0	0.00	15.50	5	47,153	0.01%
2018/10/02	3	15.60	0	0.00	15.60	3	47,826	0.01%
2018/09/27	0	0.00	4	15.95	15.95	-4	50,001	-0.01%
2018/09/26	0	0.00	1	15.85	15.90	-1	51,336	0.00%
2018/09/20	0	0.00	1	15.55	15.45	-1	55,355	0.00%
2018/09/19	1	15.60	2	15.50	15.60	-1	55,833	0.00%
2018/09/18	2	15.23	0	0.00	15.30	2	55,809	0.00%
2018/09/11	9	15.48	4	15.66	15.65	5	58,683	0.01%
2018/09/10	15	15.81	17	15.83	15.55	-2	59,152	0.00%
2018/09/06	7	16.84	2	16.85	16.90	5	65,175	0.01%
2018/09/05	10	17.05	0	0.00	17.00	10	67,600	0.01%
2018/09/04	0	0.00	1	17.20	17.20	-1	68,702	0.00%
2018/09/03	6	17.10	0	0.00	17.10	6	68,928	0.01%
2018/08/31	2	17.15	1	17.15	17.35	1	69,151	0.00%
2018/08/30	1	17.35	16	17.45	17.35	-15	69,126	-0.02%
2018/08/29	0	0.00	1	17.55	17.55	-1	69,262	0.00%
2018/08/28	1	17.50	1	17.50	17.50	0	69,342	0.00%
2018/08/27	1	17.25	1	17.40	17.40	0	69,803	0.00%
2018/08/24	11	17.30	0	0.00	17.30	11	71,036	0.02%
2018/08/22	3	17.67	1	17.50	17.50	2	71,751	0.00%
2018/08/21	0	0.00	35	17.93	18.00	-35	71,639	-0.05%
2018/08/20	0	0.00	5	17.55	17.55	-5	70,717	-0.01%
2018/08/15	11	17.00	10	17.01	16.95	1	70,270	0.00%
2018/08/14	3	17.30	5	17.35	17.40	-2	69,527	0.00%
2018/08/13	11	17.30	0	0.00	17.30	11	69,424	0.02%
2018/08/10	0	0.00	10	18.00	17.95	-10	68,927	-0.01%
2018/08/09	1	17.80	0	0.00	17.85	1	68,630	0.00%
2018/08/08	0	0.00	3	17.95	17.95	-3	68,153	0.00%
2018/08/06	0	0.00	30	17.86	17.95	-30	67,843	-0.04%
2018/08/03	0	0.00	3	17.58	17.70	-3	67,199	0.00%
2018/07/31	5	17.35	2	17.55	17.55	3	67,072	0.00%
2018/07/30	5	17.05	26	17.18	17.20	-21	65,889	-0.03%
2018/07/27	8	17.34	15	17.35	17.30	-7	65,851	-0.01%
2018/07/26	62	17.21	17	17.44	17.50	45	66,639	0.07%
2018/07/25	12	18.38	45	18.29	18.20	-33	64,381	-0.05%
2018/07/24	50	18.18	34.5	18.25	18.20	15.5	64,159	0.02%
2018/07/23	56	18.13	93	18.22	18.25	-37	64,260	-0.06%
2018/07/20	46	17.89	8	17.91	17.85	38	63,326	0.06%
2018/07/19	35	17.70	23	17.75	17.60	12	62,664	0.02%
2018/07/18	5	17.55	0.5	17.35	17.40	4.5	62,013	0.01%
2018/07/17	0	0.00	1	17.20	17.25	-1	61,422	0.00%
2018/07/16	0	0.00	1.1	17.34	17.25	-1.1	61,815	0.00%
2018/07/13	3	17.33	6	17.57	17.40	-3	61,942	0.00%
2018/07/12	0	0.00	49	17.50	17.45	-49	61,850	-0.08%
2018/07/11	1	16.90	0	0.00	16.90	1	60,853	0.00%
2018/07/09	4	17.60	1	17.60	17.65	3	59,962	0.01%
2018/07/06	8	17.60	35.4	17.52	17.60	-27.4	59,385	-0.05%
2018/07/05	2	17.95	0	0.00	17.95	2	59,016	0.00%
2018/07/04	29	18.44	17	18.36	17.95	12	58,757	0.02%
2018/07/03	9	17.88	21	18.05	17.95	-12	57,422	-0.02%
2018/07/02	52	18.15	131	18.15	18.20	-79	56,258	-0.14%	大賣/
2018/06/28	10	17.11	3	17.25	16.95	7	53,852	0.01%
2018/06/27	0	0.00	7	17.84	17.60	-7	53,174	-0.01%
2018/06/26	2	17.43	0.1	17.55	17.60	1.9	52,923	0.00%
2018/06/25	31	17.50	0	0.00	17.80	31	52,739	0.06%
2018/06/22	30	17.47	3	17.85	17.80	27	53,187	0.05%
2018/06/21	15	17.88	0	0.00	17.65	15	52,681	0.03%
2018/06/20	57	18.05	16	18.07	18.05	41	52,687	0.08%
2018/06/19	63	18.25	10	18.39	18.20	53	51,601	0.10%
2018/06/15	27	18.18	3	18.15	18.65	24	50,388	0.05%
2018/06/14	123	18.21	109	18.34	18.10	14	49,150	0.03%	大買/大賣/
2018/06/13	884	18.49	834.7	18.48	18.50	49.3	46,575	0.11%	大買/大賣/
2018/06/12	1	16.90	22	16.95	16.85	-21	41,408	-0.05%
2018/06/11	0	0.00	92	16.59	16.80	-92	38,897	-0.24%
2018/06/07	0	0.00	12	16.45	16.60	-12	37,927	-0.03%
2018/06/06	0	0.00	4	16.49	16.40	-4	38,180	-0.01%
2018/06/05	0	0.00	25	16.51	16.50	-25	40,335	-0.06%
2018/05/31	3	16.65	9	16.61	16.65	-6	42,565	-0.01%
2018/05/30	3	16.60	0	0.00	16.40	3	41,259	0.01%
2018/05/28	5	16.30	0	0.00	16.40	5	40,719	0.01%
2018/05/22	20	16.37	10	16.35	16.20	10	40,735	0.02%
2018/05/21	0	0.00	1	16.15	16.05	-1	40,940	0.00%
2018/05/18	1	16.00	0	0.00	16.05	1	41,616	0.00%
2018/05/16	0	0.00	0	16.25	16.30	0	42,780	0.00%
2018/05/11	0	0.00	1	16.20	16.15	-1	44,324	0.00%
2018/05/10	1	16.00	1	16.40	15.95	0	44,712	0.00%
2018/05/09	0	0.00	13	16.36	16.20	-13	44,941	-0.03%
2018/05/07	6	15.68	0	0.00	15.65	6	45,297	0.01%
2018/05/04	0	0.00	100	16.20	16.00	-100	45,609	-0.22%
2018/05/03	0	0.00	96	16.20	16.05	-96	46,055	-0.21%
2018/05/02	0	0.00	6	16.62	16.25	-6	47,853	-0.01%
2018/04/30	0	0.00	18.4	15.98	16.00	-18.4	47,249	-0.04%
2018/04/26	0	0.00	11	15.71	15.70	-11	48,783	-0.02%
2018/04/25	0	0.00	5	15.60	15.50	-5	48,010	-0.01%
2018/04/24	1	15.25	0	0.00	15.35	1	47,840	0.00%
2018/04/23	10	15.68	8	15.66	15.55	2	47,317	0.00%
2018/04/20	70	15.63	0	0.00	15.60	70	47,426	0.15%
2018/04/19	71	15.91	16	15.89	15.85	55	47,214	0.12%
2018/04/18	10	15.50	1	15.55	15.60	9	47,094	0.02%
2018/04/17	1	15.45	3	15.38	15.35	-2	47,212	0.00%
2018/04/13	0	0.00	1	15.45	15.40	-1	47,719	0.00%
2018/04/11	0	0.00	3	15.60	15.40	-3	48,436	-0.01%
2018/04/10	0	0.00	0.8	15.25	15.30	-0.8	48,471	0.00%
2018/04/03	0	0.00	1	15.30	15.40	-1	48,246	0.00%
2018/04/02	0	15.40	0	0.00	15.45	0	48,379	0.00%
2018/03/31	2	15.50	2	15.50	15.50	0	48,238	0.00%
2018/03/30	0	0.00	5	15.40	15.40	-5	48,214	-0.01%
2018/03/28	0	0.00	3	15.35	15.40	-3	47,721	-0.01%
2018/03/27	0	0.00	8	15.49	15.55	-8	47,941	-0.02%
2018/03/26	0	0.00	1	15.15	15.15	-1	47,553	0.00%
2018/03/23	0	0.00	1	15.10	15.20	-1	47,382	0.00%
2018/03/22	0	0.00	1	15.20	15.25	-1	46,899	0.00%
2018/03/20	2	15.15	0	0.00	15.20	2	47,238	0.00%
2018/03/16	5	15.05	0	0.00	15.20	5	47,298	0.01%
2018/03/14	1	15.10	3	15.15	15.10	-2	47,026	0.00%
2018/03/13	1	15.15	0	0.00	15.25	1	47,142	0.00%
2018/03/12	0	0.00	5	15.32	15.25	-5	47,420	-0.01%
2018/03/09	42	15.43	104	15.55	15.10	-62	47,438	-0.13%	大賣/
2018/03/08	302	15.42	277	15.39	15.45	25	44,986	0.06%	大買/大賣/
2018/03/07	0	0.00	2	14.05	14.05	-2	42,274	0.00%
2018/03/06	0	0.00	10	14.20	14.15	-10	42,517	-0.02%
2018/03/05	0	0.00	2	13.95	13.90	-2	43,161	0.00%
2018/03/02	3	13.93	0	0.00	14.00	3	43,365	0.01%
2018/03/01	1	13.95	0	0.00	14.00	1	43,342	0.00%
2018/02/27	0	0.00	3	14.20	14.15	-3	43,319	-0.01%
2018/02/26	1	14.15	0	0.00	14.10	1	43,333	0.00%
2018/02/23	0	0.00	1	14.15	14.15	-1	43,532	0.00%
2018/02/22	6	13.95	0	0.00	13.95	6	44,258	0.01%
2018/02/21	1	14.05	2	14.08	14.10	-1	45,318	0.00%
2018/02/12	3	13.88	0	0.00	13.85	3	45,211	0.01%
2018/02/08	0.7	14.15	0	0.00	14.15	0.7	43,708	0.00%
2018/02/07	0	0.00	6	14.25	14.20	-6	43,641	-0.01%
2018/02/06	1	14.15	1	13.95	13.95	0	43,281	0.00%
2018/02/05	2	14.45	5	14.50	14.40	-3	41,960	-0.01%
2018/02/02	0	0.00	12	14.55	14.55	-12	41,965	-0.03%
2018/02/01	0	0.00	12	14.41	14.40	-12	42,587	-0.03%
2018/01/31	8	14.30	3	14.30	14.25	5	42,179	0.01%
2018/01/30	1	14.45	10	14.54	14.45	-9	41,440	-0.02%
2018/01/29	42	14.72	15	14.57	14.55	27	41,629	0.06%
2018/01/26	6	14.50	5	14.56	14.60	1	40,979	0.00%
2018/01/25	9	14.84	9	14.90	14.50	0	39,992	0.00%
2018/01/24	7	14.36	1	14.45	14.40	6	37,730	0.02%
2018/01/23	17	14.50	13	14.63	14.60	4	37,511	0.01%
2018/01/22	7	14.00	0	0.00	14.00	7	35,844	0.02%
2018/01/19	6	14.10	2	14.15	14.20	4	35,161	0.01%
2018/01/18	0	0.00	0.1	14.25	14.30	-0.1	36,045	0.00%
2018/01/17	0	0.00	10	14.30	14.30	-10	35,749	-0.03%
2018/01/15	1	14.30	8.6	14.20	14.30	-7.6	35,692	-0.02%
2018/01/12	0	0.00	2	14.25	14.20	-2	36,062	-0.01%
2018/01/11	17	14.02	6	14.08	14.00	11	36,075	0.03%
2018/01/10	16	14.28	10	14.20	14.20	6	35,791	0.02%
2018/01/09	10	14.68	0	0.00	14.75	10	35,292	0.03%
2018/01/08	0	0.00	1	14.70	14.70	-1	35,563	0.00%
2018/01/05	0	0.00	1	14.55	14.55	-1	35,936	0.00%
2018/01/03	0	0.00	3	14.55	14.40	-3	36,672	-0.01%
2018/01/02	0	0.00	4.6	14.22	14.25	-4.6	36,394	-0.01%