聯電 (2303)-國票-彰化券商分點個股進出

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
43.00
漲跌
▼0.70
漲幅
-1.60%
成交量
44,133張
產業
上市半導體類股
5200人加入追蹤

立即追蹤
本地時間:14:30

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－國票-彰化券商分點個股進出

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

國票-彰化券商分點個股進出
國票-彰化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
2024/12/11	8	43.06	3	43.00	43.00	5	53,962	0.01%
2024/12/10	3	43.60	5	43.70	43.70	-2	53,627	0.00%
2024/12/09	3	43.60	3	44.05	44.05	0	53,649	0.00%
2024/12/05	4	44.04	2.1	43.61	43.60	1.9	53,544	0.00%
2024/12/04	5	44.30	2	44.45	44.45	3	53,218	0.01%
2024/12/03	3	44.80	3	44.80	44.80	0	53,784	0.00%
2024/12/02	4	43.93	34	44.03	44.60	-30	53,405	-0.06%
2024/11/29	24	43.51	3	43.90	43.55	21	53,345	0.04%
2024/11/28	16	43.27	3	43.60	43.90	13	53,197	0.02%
2024/11/27	12.3	44.49	3	44.40	44.40	9.3	52,185	0.02%
2024/11/26	0.1	45.33	9	45.20	45.40	-8.9	51,201	-0.02%
2024/11/25	3	45.00	3	45.30	44.90	0	51,148	0.00%
2024/11/22	5	44.63	3	44.45	44.45	2	50,324	0.00%
2024/11/21	24	44.56	7	44.49	44.40	17	49,997	0.03%
2024/11/20	4	45.24	3	44.90	44.90	1	49,392	0.00%
2024/11/19	0.1	45.50	2	45.80	45.20	-1.9	48,951	0.00%
2024/11/18	3	45.30	3	45.75	45.10	0	48,740	0.00%
2024/11/15	5.5	45.11	6	45.25	45.00	-0.5	48,297	0.00%
2024/11/14	14.6	45.21	4	45.00	45.00	10.6	48,549	0.02%
2024/11/13	5	45.90	9	46.03	45.80	-4	47,845	-0.01%
2024/11/12	8	45.84	5	46.40	46.10	3	48,554	0.01%
2024/11/11	4	45.91	3	46.55	46.55	1	48,056	0.00%
2024/11/08	3.3	47.35	4	46.86	46.65	-0.7	48,291	0.00%
2024/11/07	4	46.74	4	47.34	47.15	0	48,777	0.00%
2024/11/06	7	45.69	8	46.23	45.85	-1	47,928	0.00%
2024/11/05	35.1	45.08	16	45.35	45.35	19.1	47,724	0.04%
2024/11/04	5	46.12	0	0.00	46.00	5	47,834	0.01%
2024/11/01	21	46.41	3	46.60	46.60	18	48,746	0.04%
2024/10/30	8	48.11	60	48.25	48.15	-52	47,926	-0.11%
2024/10/29	9.1	48.26	0.7	48.40	48.40	8.4	49,966	0.02%
2024/10/28	0.1	49.85	21	49.78	49.25	-21	49,415	-0.04%
2024/10/25	85	49.87	0	0.00	49.80	85	49,522	0.17%
2024/10/24	7	50.00	0	0.00	49.90	7	49,709	0.01%
2024/10/21	3	50.40	0	0.00	50.90	3	51,130	0.01%
2024/10/18	3	50.90	0	0.00	50.50	3	51,057	0.01%
2024/10/17	4	51.78	3	51.70	51.70	1	51,088	0.00%
2024/10/16	4	51.60	3	51.70	51.70	1	51,776	0.00%
2024/10/15	3	52.60	3	52.60	52.60	0	51,685	0.00%
2024/10/14	0	0.00	2	52.30	52.50	-2	52,033	0.00%
2024/10/11	7	52.06	4	51.80	51.80	3	53,193	0.01%
2024/10/09	3	52.30	3	51.90	51.90	0	53,664	0.00%
2024/10/08	1	52.20	0	0.00	52.60	1	53,909	0.00%
2024/10/07	3	52.60	3	52.90	52.90	0	54,639	0.00%
2024/10/04	2	52.90	0	0.00	52.60	2	55,924	0.00%
2024/10/01	3	53.90	3	53.70	53.70	0	55,799	0.00%
2024/09/30	3	54.60	3	53.80	53.80	0	57,221	0.00%
2024/09/27	1	55.00	2	55.10	55.00	-1	58,393	0.00%
2024/09/26	0	0.00	4	54.78	54.90	-4	61,680	-0.01%
2024/09/25	3	54.20	3.7	54.58	54.50	-0.7	63,312	0.00%
2024/09/24	2	53.70	2	53.90	53.90	0	63,917	0.00%
2024/09/19	3	53.60	3	53.70	53.70	0	64,452	0.00%
2024/09/18	5	53.98	3	53.80	53.80	2	64,841	0.00%
2024/09/16	5	54.60	0	0.00	54.50	5	65,186	0.01%
2024/09/13	3	55.00	3	54.60	54.60	0	65,756	0.00%
2024/09/12	0	0.00	5	55.06	55.20	-5	66,164	-0.01%
2024/09/10	3	53.30	3	53.10	53.30	0	66,769	0.00%
2024/09/09	3	52.80	3	53.60	53.80	0	67,020	0.00%
2024/09/06	3	54.20	3.2	54.49	54.50	-0.2	67,897	0.00%
2024/09/05	2	53.75	0	0.00	53.90	2	68,252	0.00%
2024/09/04	3	52.60	3	53.70	53.30	0	68,709	0.00%
2024/09/03	1	55.40	16	55.30	55.10	-15	68,165	-0.02%
2024/09/02	3	55.30	7	55.11	55.40	-4	68,395	-0.01%
2024/08/30	0	0.00	5	54.94	55.50	-5	68,936	-0.01%
2024/08/29	4	54.50	4	54.60	54.60	0	69,139	0.00%
2024/08/28	1	55.10	2	54.70	55.20	-1	69,961	0.00%
2024/08/27	4	54.50	4	54.00	54.00	0	72,244	0.00%
2024/08/26	4	55.10	8	55.25	55.10	-4	72,834	-0.01%
2024/08/23	5	55.16	4	55.60	55.60	1	73,638	0.00%
2024/08/21	1	55.80	2	55.80	56.00	-1	76,255	0.00%
2024/08/20	0	0.00	1	55.80	56.00	-1	76,891	0.00%
2024/08/19	1	55.80	0	0.00	56.00	1	78,333	0.00%
2024/08/16	0	0.00	44.4	55.64	55.80	-44.4	80,170	-0.06%
2024/08/15	5	55.32	13	55.08	54.70	-8	80,736	-0.01%
2024/08/14	6	55.40	32	55.54	55.70	-26	81,064	-0.03%
2024/08/13	3	54.80	4	54.73	54.80	-1	80,493	0.00%
2024/08/12	4	54.30	10	54.46	54.70	-6	80,521	-0.01%
2024/08/09	10	53.92	24	53.95	53.90	-14	80,251	-0.02%
2024/08/08	19	51.96	13	52.58	52.80	6	79,459	0.01%
2024/08/07	25	52.12	7	52.56	53.00	18	79,367	0.02%
2024/08/06	4	50.98	13	50.98	51.70	-9	79,133	-0.01%
2024/08/05	10	50.11	3	50.80	49.95	7	78,103	0.01%
2024/08/02	7	52.40	9	52.33	52.90	-2	76,801	0.00%
2024/08/01	17	52.80	50	53.41	53.90	-33	75,939	-0.04%
2024/07/31	4	49.56	8	50.10	50.40	-4	73,711	-0.01%
2024/07/30	15	49.57	3	50.00	50.00	12	73,880	0.02%
2024/07/29	14	50.69	18	50.67	50.20	-4	73,955	-0.01%
2024/07/26	17	49.53	4	49.93	50.70	13	73,898	0.02%
2024/07/23	10	50.94	16	51.04	51.30	-6	73,106	-0.01%
2024/07/22	17	50.23	4	50.35	50.20	13	72,947	0.02%
2024/07/19	8	52.23	4	51.90	51.90	4	72,594	0.01%
2024/07/18	14	52.24	14	52.50	52.70	0	72,542	0.00%
2024/07/17	5	53.14	3	53.00	53.00	2	72,016	0.00%
2024/07/16	4	53.53	3	53.00	53.00	1	72,177	0.00%
2024/07/15	4	53.30	7	53.39	53.40	-3	73,383	0.00%
2024/07/12	22	53.15	20	53.00	53.00	2	73,242	0.00%
2024/07/11	11	54.59	5	54.70	54.70	6	72,468	0.01%
2024/07/10	12	54.73	4	55.10	54.70	8	72,888	0.01%
2024/07/09	11	55.65	10	55.34	55.30	1	72,900	0.00%
2024/07/08	6	54.18	18	54.57	55.30	-12	72,169	-0.02%
2024/07/05	8	53.65	14	53.71	53.50	-6	71,097	-0.01%
2024/07/04	5	53.88	3	53.80	54.00	2	71,894	0.00%
2024/07/03	10	52.88	9	52.70	52.70	1	71,067	0.00%
2024/07/02	29	52.73	18	52.47	52.70	11	69,794	0.02%
2024/07/01	12	56.64	9	56.66	56.90	3	66,531	0.00%
2024/06/28	4	55.90	4	55.70	55.70	0	64,990	0.00%
2024/06/27	15	55.95	5	56.00	56.40	10	64,422	0.02%
2024/06/26	14	56.57	4	56.60	56.60	10	65,674	0.02%
2024/06/25	12	56.13	4	56.40	56.40	8	66,334	0.01%
2024/06/21	0	0.00	8	57.51	57.70	-8	66,220	-0.01%
2024/06/20	7	56.81	9	57.16	57.50	-2	66,036	0.00%
2024/06/19	4	56.80	19	56.88	56.80	-15	66,578	-0.02%
2024/06/18	4	56.80	5	56.66	56.80	-1	66,849	0.00%
2024/06/17	9	55.83	11	56.47	56.70	-2	68,203	0.00%
2024/06/14	10	56.66	4	56.30	56.30	6	69,720	0.01%
2024/06/13	8	55.95	8	56.31	56.40	0	70,055	0.00%
2024/06/12	3	54.60	4	54.80	54.90	-1	69,828	0.00%
2024/06/11	15	55.33	4	55.35	55.10	11	70,325	0.02%
2024/06/07	1	54.50	3	54.43	55.10	-2	71,327	0.00%
2024/06/06	5	53.96	4	53.90	54.20	1	71,877	0.00%
2024/06/05	21.2	53.45	4	53.50	53.50	17.2	72,855	0.02%
2024/06/04	8.1	54.17	4	54.30	54.30	4.1	76,468	0.01%
2024/06/03	4.2	54.93	9	54.93	55.00	-4.8	77,218	-0.01%
2024/05/31	7	55.34	4	55.00	55.00	3	76,844	0.00%
2024/05/30	7	55.33	7.1	55.61	55.80	-0.1	74,797	0.00%
2024/05/29	43	56.29	3	56.60	55.90	40	74,439	0.05%
2024/05/28	70	56.83	5	56.88	56.40	65	73,976	0.09%
2024/05/27	7.3	55.66	19	56.72	56.60	-11.7	73,775	-0.02%
2024/05/24	12	55.03	4	54.60	54.60	8	72,065	0.01%
2024/05/23	5	55.48	53.1	55.41	56.00	-48.1	71,560	-0.07%
2024/05/22	4	54.55	112.1	54.97	55.00	-108.1	70,227	-0.15%	大賣/鉅額交易
2024/05/21	8	53.50	8	53.65	53.90	0	68,422	0.00%
2024/05/20	4	52.60	5	52.94	53.10	-1	67,793	0.00%
2024/05/17	0	0.00	18	52.53	52.80	-18	67,421	-0.03%
2024/05/16	0	0.00	3.8	52.12	52.10	-3.8	66,864	-0.01%
2024/05/15	3	52.07	1	52.20	51.80	2	66,792	0.00%
2024/05/14	6	52.10	6	52.17	52.10	0	67,128	0.00%
2024/05/13	2	51.80	0	0.00	52.40	2	67,375	0.00%
2024/05/10	0	0.00	1.1	52.27	52.20	-1.1	67,804	0.00%
2024/05/09	1	51.70	2	51.70	51.90	-1	68,005	0.00%
2024/05/08	0	0.00	4	51.80	51.90	-4	68,434	-0.01%
2024/05/07	0	0.00	5	51.82	51.60	-5	68,473	-0.01%
2024/05/06	8	51.70	11	51.74	51.70	-3	68,797	0.00%
2024/05/03	0	0.00	6	51.30	51.40	-6	71,116	-0.01%
2024/05/02	9	50.33	5	50.90	50.30	4	73,043	0.01%
2024/04/30	5	50.44	68.1	50.63	50.70	-63.1	73,058	-0.09%
2024/04/29	2	50.10	1	50.10	50.40	1	73,076	0.00%
2024/04/26	0	0.00	1	50.10	49.80	-1	73,602	0.00%
2024/04/25	5	49.14	4	49.50	49.50	1	74,032	0.00%
2024/04/24	1	49.25	5	49.56	50.20	-4	74,458	-0.01%
2024/04/22	9.1	48.63	4	48.90	48.90	5.1	76,048	0.01%
2024/04/19	68.1	49.20	4	49.10	49.10	64.1	75,161	0.09%
2024/04/17	6	50.37	0	0.00	50.30	6	73,397	0.01%
2024/04/16	2	50.40	31	50.30	50.10	-29	73,238	-0.04%
2024/04/15	6	51.80	3	51.60	51.60	3	72,653	0.00%
2024/04/12	5	52.52	5.5	52.63	52.70	-0.5	72,756	0.00%
2024/04/11	7	52.70	6.1	52.55	52.50	0.9	73,387	0.00%
2024/04/10	40.7	52.66	16	53.26	53.20	24.7	73,396	0.03%
2024/04/09	5	52.28	4	52.40	52.40	1	72,946	0.00%
2024/04/08	3	51.70	3	52.10	52.10	0	73,006	0.00%
2024/04/03	8	51.78	9	51.72	51.60	-1	73,239	0.00%
2024/04/02	7.3	52.31	6	52.17	52.10	1.3	75,117	0.00%
2024/04/01	10	51.95	4	51.70	51.70	6	77,903	0.01%
2024/03/29	5	51.56	10.1	52.18	52.20	-5.1	77,954	-0.01%
2024/03/28	5	51.84	5.6	51.83	52.00	-0.6	76,207	0.00%
2024/03/27	6	51.28	4	51.50	51.50	2	75,431	0.00%
2024/03/26	14	51.37	7.1	51.61	51.70	6.9	75,505	0.01%
2024/03/25	9	51.69	5	51.82	51.80	4	75,097	0.01%
2024/03/22	18.3	52.57	9.4	52.33	52.40	8.8	74,879	0.01%
2024/03/21	6	53.20	4.2	53.30	53.30	1.8	74,276	0.00%
2024/03/20	4	53.35	20	53.62	52.90	-16	74,520	-0.02%
2024/03/19	12	53.04	29	53.00	53.00	-17	73,230	-0.02%
2024/03/18	11	51.23	6	51.63	51.80	5	71,714	0.01%
2024/03/15	17	51.93	5.6	51.96	51.90	11.4	71,369	0.02%
2024/03/14	30.6	52.22	9	52.57	52.60	21.6	70,423	0.03%
2024/03/13	13.3	52.80	13	52.70	53.00	0.3	69,729	0.00%
2024/03/12	5	51.70	34.2	52.30	52.50	-29.2	68,243	-0.04%
2024/03/11	11.2	51.46	14	51.45	51.60	-2.8	67,427	0.00%
2024/03/08	45.1	51.69	23.1	52.12	51.90	22	66,698	0.03%
2024/03/07	2.4	50.09	50	49.87	50.20	-47.7	62,693	-0.08%
2024/03/06	0.2	49.08	0	0.00	49.20	0.2	61,659	0.00%
2024/03/05	52	48.67	8	48.75	48.75	44	62,278	0.07%
2024/03/04	0	0.00	12.2	48.83	48.85	-12.2	62,581	-0.02%
2024/03/01	7	48.58	16	48.60	48.30	-9	63,049	-0.01%
2024/02/29	7.3	48.50	3	48.75	48.85	4.3	63,443	0.01%
2024/02/27	12	48.23	1	48.30	48.15	11	63,773	0.02%
2024/02/26	12	48.00	4	48.00	48.00	8	64,159	0.01%
2024/02/23	2	48.39	23	48.19	48.15	-21	64,491	-0.03%
2024/02/22	2	48.53	1	48.60	48.60	1	64,698	0.00%
2024/02/21	5	48.84	3	48.50	48.50	2	65,535	0.00%
2024/02/20	0.1	49.26	2	49.30	49.25	-1.9	66,158	0.00%
2024/02/19	6	48.94	0	0.00	49.15	6	66,110	0.01%
2024/02/16	5	48.93	5	49.01	48.85	0	66,859	0.00%
2024/02/15	1.2	48.64	6	49.03	49.20	-4.8	66,927	-0.01%
2024/02/05	1.1	48.11	1	48.20	48.10	0.1	66,721	0.00%
2024/02/02	6	48.57	4	48.55	48.55	2	66,104	0.00%
2024/02/01	9	48.57	6	49.04	49.05	3	65,646	0.00%
2024/01/31	4	49.20	0	0.00	49.00	4	65,526	0.01%
2024/01/30	1	49.70	2	49.80	49.60	-1	65,156	0.00%
2024/01/29	24	49.52	3	49.45	49.45	21	65,518	0.03%
2024/01/26	34	50.35	9	49.87	49.80	25	65,879	0.04%
2024/01/25	0	0.00	12.1	51.80	52.30	-12.1	63,715	-0.02%
2024/01/24	4	50.43	5.1	50.60	50.60	-1.1	61,359	0.00%
2024/01/23	4	50.45	3	50.20	50.20	1	61,082	0.00%
2024/01/22	0	0.00	14	50.01	50.30	-14	60,811	-0.02%
2024/01/19	3	48.70	3	49.10	49.20	0	60,302	0.00%
2024/01/18	2	48.05	0	0.00	48.10	2	60,777	0.00%
2024/01/17	13.1	49.36	7	48.71	48.60	6.1	60,163	0.01%
2024/01/16	0	0.00	2	50.80	50.80	-2	58,994	0.00%
2024/01/12	2.1	49.80	0	0.00	50.10	2.1	60,049	0.00%
2024/01/11	5	50.10	0	0.00	50.10	5	61,243	0.01%
2024/01/10	11	50.29	59	50.10	50.10	-48	62,939	-0.08%
2024/01/09	0	0.00	1	50.60	50.10	-1	64,030	0.00%
2024/01/08	63	50.52	25	50.34	50.50	38	64,221	0.06%
2024/01/05	5	50.96	56	50.75	50.80	-51	63,859	-0.08%
2024/01/04	4	50.20	4	50.70	50.80	0	63,260	0.00%
2024/01/03	8	50.84	3	50.60	50.60	5	63,649	0.01%
2024/01/02	10	52.29	9	52.07	51.90	1	62,678	0.00%
2023/12/29	13	52.35	54	52.21	52.60	-41	62,364	-0.07%
2023/12/28	55	53.59	21	53.52	52.50	34	62,473	0.05%
2023/12/27	66	53.23	15.1	52.91	53.50	51	60,284	0.08%
2023/12/26	2	50.40	12.1	50.57	50.80	-10.1	57,039	-0.02%
2023/12/25	8	50.03	4	50.20	50.20	4	56,588	0.01%
2023/12/21	5	49.17	4	49.40	49.40	1	56,926	0.00%
2023/12/20	7	49.75	6	49.78	49.85	1	56,582	0.00%
2023/12/19	4	49.85	6	50.00	50.00	-2	56,166	0.00%
2023/12/18	8	50.24	6	50.25	50.60	2	55,779	0.00%
2023/12/15	4	50.90	14	50.64	50.70	-10	55,304	-0.02%
2023/12/14	6	50.20	7	50.36	50.40	-1	54,273	0.00%
2023/12/13	6	49.77	10	49.72	50.20	-4	54,124	-0.01%
2023/12/12	0	0.00	9	49.52	49.90	-9	54,014	-0.02%
2023/12/11	2	48.90	0	0.00	49.05	2	53,655	0.00%
2023/12/08	4	48.80	6	48.57	48.55	-2	53,900	0.00%
2023/12/07	9	48.44	4	48.45	48.45	5	53,944	0.01%
2023/12/05	6	49.43	3	49.20	49.20	3	53,612	0.01%
2023/12/04	0	0.00	2	50.05	50.20	-2	53,277	0.00%
2023/12/01	20	49.60	0	0.00	49.70	20	53,189	0.04%
2023/11/29	4	49.41	5	49.32	49.20	-1	51,770	0.00%
2023/11/28	10.2	49.27	0	0.00	49.05	10.2	51,238	0.02%
2023/11/27	4	49.73	4	49.54	49.50	0	50,966	0.00%
2023/11/24	2	50.85	0	0.00	50.30	2	50,546	0.00%
2023/11/22	1	49.55	2	50.03	50.00	-1	50,133	0.00%
2023/11/20	10	50.21	7	50.49	50.30	3	49,228	0.01%
2023/11/17	9	49.83	30	49.68	49.75	-21	48,277	-0.04%
2023/11/16	4	48.85	4.2	48.80	48.80	-0.2	46,914	0.00%
2023/11/15	12	49.08	4.1	48.99	49.10	7.9	46,783	0.02%
2023/11/14	5	48.39	3	48.55	48.55	2	46,177	0.00%
2023/11/13	0	0.00	3	49.10	48.95	-3	46,405	-0.01%
2023/11/10	0.1	48.35	0	0.00	48.55	0.1	46,824	0.00%
2023/11/09	3	48.30	0	0.00	48.60	3	46,765	0.01%
2023/11/08	11	48.90	4	48.50	48.50	7	46,739	0.01%
2023/11/07	5	49.10	0	0.00	49.40	5	46,051	0.01%
2023/11/06	5	49.83	15.6	49.42	49.40	-10.6	46,152	-0.02%
2023/11/03	0	0.00	7.1	48.93	49.40	-7.1	45,578	-0.02%
2023/11/02	0	0.00	2.4	48.02	48.25	-2.4	45,131	-0.01%
2023/11/01	3	46.93	0	0.00	47.00	3	44,734	0.01%
2023/10/31	0	46.25	1	46.20	46.20	-1	44,740	0.00%
2023/10/30	0.1	46.50	4	46.40	46.40	-3.9	44,581	-0.01%
2023/10/27	0	0.00	1	46.60	46.60	-1	44,409	0.00%
2023/10/26	16.3	46.93	1	46.80	46.80	15.3	44,583	0.03%
2023/10/25	4	48.30	4.4	48.98	49.05	-0.4	43,762	0.00%
2023/10/24	9.2	48.53	6	48.30	48.30	3.2	43,877	0.01%
2023/10/23	8	48.73	1	48.65	48.60	7	43,335	0.02%
2023/10/20	6	49.36	6	49.01	48.70	0	43,167	0.00%
2023/10/19	2	49.10	10	49.22	49.30	-8	42,417	-0.02%
2023/10/18	3	48.82	28	48.67	48.45	-25	42,333	-0.06%
2023/10/17	18	47.85	18	48.06	48.20	0	41,632	0.00%
2023/10/16	0	0.00	9	47.33	47.15	-9	40,684	-0.02%
2023/10/13	0	0.00	5	47.00	47.00	-5	40,088	-0.01%
2023/10/12	1	47.00	5	47.00	47.00	-4	40,182	-0.01%
2023/10/11	20	46.10	25	46.58	46.90	-5	40,418	-0.01%
2023/10/06	1	45.20	2	45.25	45.20	-1	39,960	0.00%
2023/10/05	2	44.75	1.3	45.06	45.15	0.7	40,703	0.00%
2023/10/04	3	44.25	0.1	44.45	44.10	2.9	40,473	0.01%
2023/10/03	0	0.00	1	45.65	45.25	-1	40,118	0.00%
2023/10/02	0	0.00	2	45.65	45.75	-2	40,401	0.00%
2023/09/27	0.1	44.50	0	0.00	44.40	0.1	40,657	0.00%
2023/09/26	2	45.20	0	0.00	44.75	2	40,522	0.00%
2023/09/25	0	45.65	0	0.00	45.65	0	40,565	0.00%
2023/09/22	4	45.18	0	0.00	45.35	4	40,713	0.01%
2023/09/21	0	45.60	0	0.00	45.65	0	41,037	0.00%
2023/09/20	1.1	46.00	0	0.00	45.90	1.1	41,077	0.00%
2023/09/19	1	46.20	0	0.00	46.20	1	42,706	0.00%
2023/09/18	2	46.80	0	0.00	46.50	2	43,828	0.00%
2023/09/15	0	0.00	2	47.60	47.60	-2	44,489	0.00%
2023/09/14	0	0.00	30.5	47.31	47.35	-30.5	44,912	-0.07%
2023/09/13	0	0.00	14	47.19	47.10	-14	45,178	-0.03%
2023/09/12	1	46.60	5	46.65	46.80	-4	45,848	-0.01%
2023/09/06	0	0.00	3	46.63	46.70	-3	47,631	-0.01%
2023/09/05	8	46.06	0	0.00	46.55	8	47,864	0.02%
2023/09/04	1.3	46.00	1	46.00	46.00	0.3	47,972	0.00%
2023/09/01	2	45.80	5	46.01	45.95	-3	48,286	-0.01%
2023/08/31	8	46.39	4	45.95	45.50	4	48,367	0.01%
2023/08/30	5	45.96	0	0.00	46.40	5	47,763	0.01%
2023/08/29	0.5	45.35	0.3	45.30	45.30	0.2	47,760	0.00%
2023/08/28	2	45.33	2	45.10	44.80	0	48,065	0.00%
2023/08/25	3	43.85	0	0.00	43.50	3	48,382	0.01%
2023/08/23	1	43.40	0	0.00	43.40	1	49,413	0.00%
2023/08/18	2.3	43.38	1	44.30	43.80	1.3	51,363	0.00%
2023/08/17	4	43.35	96	42.68	43.60	-92	51,423	-0.18%
2023/08/16	17	43.89	1	44.00	43.75	16	51,756	0.03%
2023/08/15	1	45.30	0	0.00	45.45	1	51,372	0.00%
2023/08/14	0	45.10	0	0.00	45.00	0	51,747	0.00%
2023/08/11	0	0.00	1	45.75	45.35	-1	51,960	0.00%
2023/08/10	21	45.16	0	0.00	45.15	21	52,309	0.04%
2023/08/09	2	45.60	0	0.00	45.60	2	52,419	0.00%
2023/07/31	3	46.95	3	47.00	47.00	0	51,742	0.00%
2023/07/28	0	0.00	7	47.12	47.05	-7	51,299	-0.01%
2023/07/27	15	45.75	2	45.98	46.15	13	50,951	0.03%
2023/07/26	1	45.10	0	45.50	45.10	1	50,457	0.00%
2023/07/25	1.2	45.71	1	45.70	45.65	0.2	50,792	0.00%
2023/07/24	7	45.19	1.2	45.13	45.05	5.8	51,237	0.01%
2023/07/21	3	45.08	0	0.00	45.20	3	51,512	0.01%
2023/07/20	33	46.32	1	46.10	46.10	32	50,891	0.06%
2023/07/19	11	47.79	20	47.80	47.50	-9	50,217	-0.02%
2023/07/17	27	48.32	5	48.35	48.45	22	50,269	0.04%
2023/07/14	2	48.80	11	48.40	48.25	-9	50,198	-0.02%
2023/07/13	5	47.65	0	0.00	47.50	5	49,948	0.01%
2023/07/12	7.5	47.94	4	47.70	47.75	3.5	49,589	0.01%
2023/07/10	11	48.15	1	48.65	48.10	10	49,409	0.02%
2023/07/07	20	48.35	4	48.38	48.35	16	49,440	0.03%
2023/07/06	3	48.28	4	48.15	48.15	-1	49,485	0.00%
2023/07/05	3	48.45	0	0.00	48.35	3	49,102	0.01%
2023/07/04	5	48.65	5	48.80	48.80	0	48,930	0.00%
2023/07/03	9	48.59	6	48.30	48.25	3	48,882	0.01%
2023/06/30	3	48.15	1	48.40	48.50	2	48,650	0.00%
2023/06/29	11.2	48.76	3	48.80	48.50	8.2	48,579	0.02%
2023/06/28	5	49.22	0	0.00	49.10	5	48,786	0.01%
2023/06/27	21.1	49.74	14	49.34	49.05	7.1	49,055	0.01%
2023/06/26	12	53.50	10	53.80	53.30	2	47,546	0.00%
2023/06/21	1	53.10	10	53.40	53.90	-9	46,775	-0.02%
2023/06/20	1	53.80	0	0.00	53.70	1	46,307	0.00%
2023/06/19	10	53.75	1	53.90	53.80	9	46,071	0.02%
2023/06/16	3	53.83	22	54.50	54.50	-19	46,110	-0.04%
2023/06/15	1	54.00	16	54.22	54.50	-15	45,776	-0.03%
2023/06/14	5	53.50	9	53.40	53.50	-4	46,053	-0.01%
2023/06/12	1	52.50	2	52.40	52.60	-1	45,704	0.00%
2023/06/09	0	0.00	17	51.95	52.30	-17	46,070	-0.04%
2023/06/08	11	51.60	7	51.56	51.50	4	46,038	0.01%
2023/06/07	2	51.40	5	51.40	51.30	-3	46,155	-0.01%
2023/06/06	1	50.60	20	50.50	50.50	-19	47,160	-0.04%
2023/06/05	5	51.10	15	50.90	50.90	-10	47,397	-0.02%
2023/06/02	0	0.00	3	51.30	51.40	-3	47,651	-0.01%
2023/06/01	1.1	50.44	0.1	50.60	50.80	1	47,768	0.00%
2023/05/31	1.1	51.49	1	51.50	51.80	0.1	47,455	0.00%
2023/05/30	6	51.77	26	51.69	51.60	-20	46,410	-0.04%
2023/05/29	35	52.20	0	0.00	51.20	35	47,045	0.07%
2023/05/26	0	0.00	7	50.40	50.40	-7	46,757	-0.01%
2023/05/25	1	48.90	0	0.00	48.90	1	45,807	0.00%
2023/05/23	2	48.93	0	0.00	48.90	2	45,974	0.00%
2023/05/22	5	48.78	0	0.00	48.90	5	46,090	0.01%
2023/05/18	17	49.79	7	49.96	50.20	10	45,500	0.02%
2023/05/17	0	0.00	21	49.00	49.25	-21	45,719	-0.05%
2023/05/16	0	0.00	5	48.75	48.80	-5	45,591	-0.01%
2023/05/15	0	0.00	0	48.20	48.10	0	45,954	0.00%
2023/05/10	3	49.30	0	0.00	49.45	3	47,649	0.01%
2023/05/02	0	0.00	4	49.73	49.85	-4	54,196	-0.01%
2023/04/28	1	49.50	2.6	49.41	49.10	-1.6	58,002	0.00%
2023/04/27	2	49.15	1	48.90	48.85	1	59,081	0.00%
2023/04/25	2	48.93	1	48.50	48.50	1	59,177	0.00%
2023/04/21	1	50.40	2	50.20	50.10	-1	59,515	0.00%
2023/04/20	0	0.00	10	51.40	50.70	-10	60,371	-0.02%
2023/04/19	8	51.50	3	51.20	51.20	5	61,721	0.01%
2023/04/18	7	52.36	13	52.14	52.10	-6	61,911	-0.01%
2023/04/14	9.3	51.50	5	51.30	51.30	4.3	61,602	0.01%
2023/04/13	5	52.10	5	51.60	51.60	0	61,446	0.00%
2023/04/12	8	52.09	3	51.90	52.10	5	61,319	0.01%
2023/04/11	7	51.36	5	51.60	51.60	2	61,273	0.00%
2023/04/10	2	52.50	0	0.00	52.10	2	61,424	0.00%
2023/04/07	0.1	52.50	0	0.00	52.40	0.1	61,520	0.00%
2023/03/31	0	0.00	5	52.70	52.90	-5	61,721	-0.01%
2023/03/30	0	0.00	9	52.09	52.10	-9	61,947	-0.01%
2023/03/29	11.1	51.95	7	51.50	51.50	4.1	62,236	0.01%
2023/03/28	6	52.45	5	52.20	52.20	1	62,542	0.00%
2023/03/27	6	52.40	5	53.00	53.00	1	63,106	0.00%
2023/03/24	4	53.20	6	53.20	53.10	-2	64,133	0.00%
2023/03/23	1	53.10	0	0.00	53.30	1	64,055	0.00%
2023/03/22	0	0.00	3	53.20	53.50	-3	63,972	0.00%
2023/03/21	1	52.80	1	52.70	52.80	0	64,010	0.00%
2023/03/20	10	53.40	11	53.03	53.20	-1	63,684	0.00%
2023/03/17	5	53.00	8	52.79	53.20	-3	63,549	0.00%
2023/03/16	5	51.60	15	51.67	52.00	-10	63,275	-0.02%
2023/03/15	1	51.80	10	52.06	51.70	-9	63,887	-0.01%
2023/03/14	6	51.10	0	0.00	50.70	6	63,660	0.01%
2023/03/13	0	0.00	28	51.81	52.50	-28	63,199	-0.04%
2023/03/10	2	52.00	0	0.00	52.00	2	63,256	0.00%
2023/03/09	11	52.73	24	52.88	52.50	-13	63,730	-0.02%
2023/03/08	6	51.90	16	51.97	52.10	-10	63,064	-0.02%
2023/03/07	11	51.43	0	0.00	51.60	11	63,213	0.02%
2023/03/06	10	51.80	11	51.86	51.90	-1	63,796	0.00%
2023/03/03	15	51.57	10	51.20	51.30	5	63,470	0.01%
2023/03/02	5	51.00	4	50.78	50.70	1	63,498	0.00%
2023/03/01	5	49.90	22	50.93	51.30	-17	63,593	-0.03%
2023/02/24	5	50.30	2	49.95	49.95	3	63,125	0.00%
2023/02/23	11	50.26	13	50.34	50.20	-2	62,749	0.00%
2023/02/22	5	49.55	2	49.60	49.55	3	62,829	0.00%
2023/02/21	5	50.60	10	50.45	50.60	-5	63,543	-0.01%
2023/02/20	0	0.00	6	50.50	50.50	-6	65,229	-0.01%
2023/02/17	1	49.40	1	49.90	50.00	0	67,684	0.00%
2023/02/16	5	50.50	1	50.30	50.10	4	69,167	0.01%
2023/02/15	11	49.95	1	50.10	49.90	10	71,420	0.01%
2023/02/14	1	50.30	6	50.12	50.40	-5	71,578	-0.01%
2023/02/13	3	49.55	0	0.00	49.75	3	72,621	0.00%
2023/02/10	2	50.70	16	50.79	50.80	-14	72,705	-0.02%
2023/02/09	5	49.95	1	50.20	50.50	4	72,930	0.01%
2023/02/08	0	0.00	14	50.23	50.50	-14	72,529	-0.02%
2023/02/07	20	48.89	8	49.08	49.15	12	71,599	0.02%
2023/02/06	1	49.15	2	49.50	49.05	-1	71,350	0.00%
2023/02/03	0	0.00	30	50.14	50.10	-30	70,869	-0.04%
2023/02/02	2	50.20	42.1	50.22	50.40	-40.1	70,674	-0.06%
2023/02/01	57	49.24	44.2	49.36	49.25	12.8	69,674	0.02%
2023/01/31	16	48.32	38.4	48.61	48.80	-22.4	69,277	-0.03%
2023/01/30	60	48.15	129.2	48.28	48.80	-69.2	68,718	-0.10%	大賣/
2023/01/17	4	45.94	137	45.53	45.95	-133	65,912	-0.20%	大賣/鉅額交易
2023/01/16	6	44.94	1	45.20	44.90	5	65,567	0.01%
2023/01/13	15.4	45.63	29	45.52	45.40	-13.6	65,969	-0.02%
2023/01/12	0	0.00	3	44.95	45.15	-3	66,748	0.00%
2023/01/11	6	45.23	6	45.12	45.15	0	66,958	0.00%
2023/01/10	11	44.59	11	44.75	45.00	0	66,886	0.00%
2023/01/09	11	44.01	19	43.99	44.50	-8	66,611	-0.01%
2023/01/06	0	0.00	4	41.96	42.40	-4	66,566	-0.01%
2023/01/05	1	41.60	6	41.66	41.25	-5	66,827	-0.01%
2023/01/04	0	0.00	3	41.45	41.05	-3	67,740	0.00%
2023/01/03	0	0.00	19	41.01	41.40	-19	68,970	-0.03%
2022/12/30	10	41.18	2	41.38	40.70	8	69,173	0.01%
2022/12/29	1	40.55	0	0.00	40.75	1	69,611	0.00%
2022/12/28	9	40.98	0	0.00	40.80	9	70,633	0.01%
2022/12/27	10	42.30	0	0.00	41.85	10	71,055	0.01%
2022/12/26	6	41.65	0	0.00	41.90	6	71,628	0.01%
2022/12/23	4	41.89	2	41.90	41.95	2	72,605	0.00%
2022/12/22	1	42.55	11	42.86	42.85	-10	72,816	-0.01%
2022/12/21	0	0.00	1	41.90	42.00	-1	73,160	0.00%
2022/12/20	17	42.38	5	42.55	41.85	12	72,984	0.02%
2022/12/19	14	43.12	0	0.00	42.95	14	72,774	0.02%
2022/12/16	8.2	43.12	3	43.48	44.30	5.2	72,147	0.01%
2022/12/15	2	44.10	3	44.05	44.25	-1	71,487	0.00%
2022/12/14	11	44.41	15	44.35	44.45	-4	71,689	-0.01%
2022/12/13	1	44.00	2	43.90	43.80	-1	71,500	0.00%
2022/12/12	26	43.38	8	43.56	43.50	18	71,117	0.03%
2022/12/09	3	43.20	16	43.54	43.50	-13	71,659	-0.02%
2022/12/08	49	42.69	2	42.63	42.50	47	71,457	0.07%
2022/12/07	16	44.07	4	44.10	43.65	12	71,083	0.02%
2022/12/06	5	45.05	1	44.75	44.50	4	70,474	0.01%
2022/12/05	12	45.71	0	0.00	45.40	12	70,948	0.02%
2022/12/02	5.1	45.15	7	45.32	45.50	-1.9	71,065	0.00%
2022/12/01	13	45.99	17	46.36	45.60	-4	71,111	-0.01%
2022/11/30	1	44.50	10	44.86	45.80	-9	70,516	-0.01%
2022/11/29	5	44.48	8	43.89	44.65	-3	70,966	0.00%
2022/11/28	30	44.47	2	44.35	44.40	28	70,825	0.04%
2022/11/25	0	0.00	3	46.02	45.80	-3	70,190	0.00%
2022/11/24	2	45.95	2	46.05	46.20	0	70,411	0.00%
2022/11/23	1	46.25	11	46.32	46.10	-10	70,364	-0.01%
2022/11/22	2	45.90	1	45.85	46.10	1	70,899	0.00%
2022/11/21	2	45.85	2.5	45.71	45.65	-0.5	70,507	0.00%
2022/11/18	1	45.70	7	45.89	45.60	-6	70,432	-0.01%
2022/11/17	7	44.64	25	44.88	45.60	-18	69,792	-0.03%
2022/11/16	40	45.76	5	45.63	45.25	35	69,233	0.05%
2022/11/15	8	46.49	104	46.13	46.60	-96	67,956	-0.14%	大賣/
2022/11/14	9	44.70	15	44.61	44.90	-6	65,288	-0.01%
2022/11/11	12	44.02	33.3	44.68	44.00	-21.3	63,764	-0.03%
2022/11/10	0	0.00	24.2	41.24	41.65	-24.2	61,345	-0.04%
2022/11/09	0	0.00	25	41.13	41.45	-25	61,188	-0.04%
2022/11/08	8	40.19	48	40.29	40.15	-40	60,949	-0.07%
2022/11/07	42	39.86	7	40.05	40.05	35	61,076	0.06%
2022/11/04	2	38.78	0	0.00	38.90	2	61,185	0.00%
2022/11/03	6	38.95	0	0.00	39.00	6	61,675	0.01%
2022/11/02	3	39.20	0	39.35	39.35	3	62,032	0.00%
2022/11/01	0	0.00	6	39.25	39.05	-6	62,539	-0.01%
2022/10/31	0	0.00	8	39.20	39.10	-8	64,566	-0.01%
2022/10/28	8	38.41	0	0.00	38.30	8	64,934	0.01%
2022/10/27	0	0.00	35	38.76	39.25	-35	64,783	-0.05%
2022/10/26	30	38.22	1	38.60	38.10	29	64,467	0.04%
2022/10/25	3	39.60	15	39.72	39.45	-12	63,463	-0.02%
2022/10/24	11	39.63	17	40.08	39.40	-6	63,758	-0.01%
2022/10/21	2.2	39.74	18	39.29	39.05	-15.8	64,517	-0.02%
2022/10/20	0.1	38.50	6.1	38.59	39.50	-5.9	64,802	-0.01%
2022/10/19	2	38.03	7	38.43	38.20	-5	65,570	-0.01%
2022/10/18	2	38.25	21	38.44	38.25	-19	66,109	-0.03%
2022/10/17	40	37.43	15	37.39	37.75	25	66,884	0.04%
2022/10/14	0	0.00	39	38.47	38.70	-39	67,924	-0.06%
2022/10/13	15.2	36.43	8	36.84	36.40	7.2	67,231	0.01%
2022/10/12	12.1	36.03	3	36.10	36.70	9.1	66,889	0.01%
2022/10/11	36	35.83	6	35.59	35.40	30	67,061	0.04%
2022/10/07	2.1	38.39	0	0.00	38.05	2.1	66,992	0.00%
2022/10/06	0	0.00	2	38.80	38.95	-2	67,981	0.00%
2022/10/05	2.1	38.66	32	38.73	38.30	-29.9	68,905	-0.04%
2022/10/04	5	36.90	12	37.10	37.70	-7	69,360	-0.01%
2022/10/03	3	35.67	9	35.48	35.35	-6	69,391	-0.01%
2022/09/30	10	35.66	6	35.45	35.75	4	70,286	0.01%
2022/09/29	23	36.74	13	36.70	36.55	10	71,755	0.01%
2022/09/28	28	36.79	1	36.90	36.20	27	72,673	0.04%
2022/09/27	1	37.00	1	37.10	37.30	0	72,864	0.00%
2022/09/26	7.1	37.20	1	37.75	36.85	6.1	73,987	0.01%
2022/09/23	22	38.65	0	0.00	38.30	22	75,116	0.03%
2022/09/22	12	38.75	3	38.75	38.75	9	76,345	0.01%
2022/09/21	21	39.67	18	39.55	39.60	3	76,558	0.00%
2022/09/20	1	40.00	1	40.25	40.15	0	76,660	0.00%
2022/09/19	19	39.90	0	0.00	39.95	19	77,520	0.02%
2022/09/16	2	40.03	0	0.00	39.95	2	78,625	0.00%
2022/09/15	11	40.38	10	40.50	40.40	1	81,067	0.00%
2022/09/14	5	39.80	0	0.00	40.15	5	83,675	0.01%
2022/09/12	8	40.68	5	40.79	40.15	3	86,336	0.00%
2022/09/08	11	39.28	0	0.00	39.30	11	87,719	0.01%
2022/09/07	9	39.37	1	39.25	39.20	8	88,067	0.01%
2022/09/06	0.4	39.95	5	39.85	39.95	-4.6	88,113	-0.01%
2022/09/05	8.1	39.83	0	0.00	39.80	8.1	88,579	0.01%
2022/09/02	13	40.50	0	0.00	40.50	13	88,449	0.01%
2022/09/01	3.4	40.33	27	40.55	40.45	-23.6	88,335	-0.03%
2022/08/31	28	40.94	1	41.10	41.10	27	88,321	0.03%
2022/08/30	4	40.46	0	0.00	40.40	4	88,719	0.00%
2022/08/29	5	39.71	0	0.00	39.95	5	89,126	0.01%
2022/08/26	7	41.55	4	41.55	41.30	3	89,332	0.00%
2022/08/25	3	41.40	1	41.60	41.40	2	89,453	0.00%
2022/08/24	12	41.18	5	41.05	40.90	7	89,728	0.01%
2022/08/23	14.1	40.97	17	40.94	40.80	-2.9	90,635	0.00%
2022/08/22	21.2	42.11	20	41.85	41.85	1.2	90,560	0.00%
2022/08/19	6	42.74	6	43.11	43.00	0	90,409	0.00%
2022/08/17	19	42.92	3	42.80	42.85	16	90,822	0.02%
2022/08/16	41.9	43.23	41	42.95	43.05	0.9	91,227	0.00%
2022/08/15	43	43.27	60	43.26	43.50	-17	91,178	-0.02%
2022/08/12	31	42.44	89	42.10	42.35	-58	90,654	-0.06%
2022/08/11	24	41.63	46.1	41.65	41.70	-22.1	90,916	-0.02%
2022/08/10	28	40.21	20	40.25	40.30	8	91,136	0.01%
2022/08/09	45	41.01	41	41.34	41.05	4	91,634	0.00%
2022/08/08	76	41.28	47	41.17	41.05	29	92,554	0.03%
2022/08/05	5	41.30	55	41.79	42.15	-50	92,613	-0.05%
2022/08/04	11	40.08	16	39.87	40.00	-5	91,184	-0.01%
2022/08/03	5.5	39.21	2	39.15	39.30	3.5	91,270	0.00%
2022/08/02	25	39.03	1	39.05	39.10	24	91,943	0.03%
2022/08/01	12	40.02	3	40.08	40.30	9	91,812	0.01%
2022/07/29	18	39.85	11	39.99	40.15	7	92,473	0.01%
2022/07/28	8	39.46	6	39.38	38.80	2	92,385	0.00%
2022/07/27	6	38.56	12	38.83	39.45	-6	90,963	-0.01%
2022/07/26	20.1	39.01	12	38.75	38.60	8.1	90,552	0.01%
2022/07/25	14	40.56	2	40.55	40.50	12	90,980	0.01%
2022/07/22	8	42.33	1	42.50	42.45	7	93,192	0.01%
2022/07/21	2	42.38	12.2	41.92	42.80	-10.2	93,101	-0.01%
2022/07/20	13.2	40.86	1.2	40.78	40.75	12	91,669	0.01%
2022/07/19	1	39.75	3	39.88	39.90	-2	92,241	0.00%
2022/07/18	0	0.00	23	39.90	40.00	-23	92,149	-0.02%
2022/07/15	6	38.99	5	39.20	38.95	1	91,532	0.00%
2022/07/14	4	38.61	9	39.09	38.80	-5	91,037	-0.01%
2022/07/13	20	38.13	12	38.75	38.05	8	90,434	0.01%
2022/07/12	11	37.15	0	0.00	36.75	11	89,725	0.01%
2022/07/11	2	38.97	9	39.03	38.60	-7	89,168	-0.01%
2022/07/08	10	40.09	1	39.70	39.70	9	88,916	0.01%
2022/07/07	10	39.09	24	38.65	39.85	-14	88,585	-0.02%
2022/07/06	29	37.90	22	37.72	37.15	7	88,243	0.01%
2022/07/05	19	38.68	2	39.15	38.90	17	89,430	0.02%
2022/07/04	4.2	37.71	4	38.15	38.15	0.2	89,550	0.00%
2022/07/01	4	38.64	8	39.04	38.05	-4	89,547	0.00%
2022/06/30	16.2	39.68	11	39.27	39.15	5.2	89,460	0.01%
2022/06/29	19	40.96	9	40.98	40.90	10	88,865	0.01%
2022/06/28	7	42.14	2	42.85	41.85	5	88,530	0.01%
2022/06/27	2	42.90	2	42.65	42.90	0	88,711	0.00%
2022/06/24	11	42.06	32	41.69	41.60	-21	87,878	-0.02%
2022/06/23	32	42.40	0	0.00	42.00	32	86,915	0.04%
2022/06/22	44	45.36	65	44.87	44.10	-21	84,205	-0.02%
2022/06/21	6	48.39	6	48.40	49.30	0	81,708	0.00%
2022/06/20	9	48.13	10	48.63	48.05	-1	80,592	0.00%
2022/06/17	29.1	47.54	5	47.55	47.65	24.1	79,352	0.03%
2022/06/16	7	49.97	4.1	50.28	49.10	3	77,670	0.00%
2022/06/15	4	49.95	4	50.10	49.65	0	77,684	0.00%
2022/06/14	17.1	49.25	0	0.00	49.60	17.1	78,463	0.02%
2022/06/13	13.1	50.15	2	50.20	50.00	11.1	78,730	0.01%
2022/06/10	3	51.10	20	51.10	51.20	-17	79,342	-0.02%
2022/06/09	5	52.10	0	0.00	51.80	5	79,621	0.01%
2022/06/08	0	0.00	25.1	52.36	52.40	-25.1	79,745	-0.03%
2022/06/07	26	51.72	10.1	51.73	51.70	16	80,178	0.02%
2022/06/06	4	51.90	3	51.90	52.00	1	80,800	0.00%
2022/06/02	0	0.00	0.1	51.00	50.70	-0.1	82,277	0.00%
2022/06/01	11	51.38	0	0.00	51.20	11	83,240	0.01%
2022/05/31	8	51.18	51	51.05	51.40	-43	83,107	-0.05%
2022/05/30	0	0.00	13	50.98	51.00	-13	82,373	-0.02%
2022/05/27	11	50.09	15	50.02	50.20	-4	82,395	0.00%
2022/05/26	9	49.53	0	0.00	49.40	9	83,611	0.01%
2022/05/25	0.1	48.85	1	49.30	49.35	-1	84,752	0.00%
2022/05/24	11	49.80	5	49.50	49.00	6	85,590	0.01%
2022/05/23	5	51.20	4.4	50.39	50.30	0.6	85,351	0.00%
2022/05/20	0	0.00	39	50.82	50.70	-39	86,363	-0.05%
2022/05/19	20	50.24	0	0.00	50.80	20	86,734	0.02%
2022/05/18	11	51.00	5.1	51.18	50.90	6	86,647	0.01%
2022/05/17	5	49.85	54.1	50.07	50.10	-49.1	86,184	-0.06%
2022/05/16	21	49.90	6	49.62	49.45	15	86,198	0.02%
2022/05/13	10	48.90	14	48.78	48.85	-4	85,992	0.00%
2022/05/12	6	47.98	25	48.08	47.80	-19	87,419	-0.02%
2022/05/11	4	48.83	7	48.88	48.65	-3	87,657	0.00%
2022/05/10	14	47.85	3	48.63	48.90	11	88,248	0.01%
2022/05/09	2	48.00	16	48.30	47.90	-14	88,567	-0.02%
2022/05/06	15	48.14	9	47.78	48.55	6	89,932	0.01%
2022/05/05	10.1	49.17	15	49.31	49.10	-5	93,602	-0.01%
2022/05/04	9	47.93	1	48.00	48.30	8	98,533	0.01%
2022/05/03	14	47.31	1.1	47.30	47.25	13	99,622	0.01%
2022/04/29	72.1	48.93	16	49.43	47.80	56.1	99,961	0.06%
2022/04/28	26	47.40	41.1	47.77	48.50	-15.1	98,239	-0.02%
2022/04/27	13	43.90	7	43.95	44.40	6	95,338	0.01%
2022/04/26	2	45.60	0	0.00	45.75	2	94,848	0.00%
2022/04/25	31.1	45.59	6	45.88	45.50	25.1	95,604	0.03%
2022/04/22	6.1	47.37	30	47.35	47.65	-24	96,363	-0.02%
2022/04/21	6	48.04	1	48.05	48.05	5	97,160	0.01%
2022/04/20	37	47.54	2	47.48	47.65	35	98,134	0.04%
2022/04/19	9	46.97	0	0.00	46.65	9	98,307	0.01%
2022/04/18	12	46.34	0	0.00	46.20	12	97,878	0.01%
2022/04/15	23	47.12	3	47.07	47.05	20	98,290	0.02%
2022/04/14	18	48.89	0	0.00	48.25	18	98,468	0.02%
2022/04/13	7	48.33	1	48.10	48.50	6	98,752	0.01%
2022/04/12	21	47.55	8	47.30	47.30	13	98,609	0.01%
2022/04/11	48.2	48.73	8	48.20	48.20	40.2	98,012	0.04%
2022/04/08	25	50.07	0	0.00	50.00	25	97,134	0.03%
2022/04/07	13.3	50.23	0	0.00	50.00	13.3	96,408	0.01%
2022/04/06	15	51.08	0	0.00	51.10	15	95,398	0.02%
2022/04/01	25	52.70	2	52.80	52.90	23	94,556	0.02%
2022/03/31	10	53.80	2	53.90	54.00	8	93,922	0.01%
2022/03/30	2	54.35	1.1	54.29	54.50	0.9	94,372	0.00%
2022/03/29	11	53.57	0	0.00	53.70	11	94,424	0.01%
2022/03/28	0	0.00	5	53.48	53.60	-5	95,144	-0.01%
2022/03/25	3	53.37	101	53.10	53.30	-98	95,747	-0.10%	大賣/
2022/03/24	2	53.05	5	53.20	53.20	-3	96,111	0.00%
2022/03/23	2	53.70	2	53.85	53.80	0	96,730	0.00%
2022/03/22	10	53.29	0	0.00	53.50	10	97,970	0.01%
2022/03/21	1	53.30	4	53.40	53.50	-3	98,729	0.00%
2022/03/18	0	0.00	6	52.82	52.80	-6	99,612	-0.01%
2022/03/17	21	52.40	7	52.54	52.60	14	100,265	0.01%
2022/03/16	10	50.35	6	50.28	50.80	4	100,993	0.00%
2022/03/15	20	50.66	11	50.72	50.40	9	104,354	0.01%
2022/03/14	16	52.65	1	53.00	52.50	15	104,810	0.01%
2022/03/11	1	52.40	0	0.00	52.50	1	106,404	0.00%
2022/03/10	3	53.13	4.3	53.16	52.80	-1.3	107,873	0.00%
2022/03/09	2	51.30	22	51.24	51.80	-20	109,326	-0.02%
2022/03/08	35.2	50.01	10	49.80	49.70	25.2	112,854	0.02%
2022/03/07	10.1	51.69	0	0.00	51.60	10.1	114,389	0.01%
2022/03/04	13	53.40	0	0.00	53.40	13	117,232	0.01%
2022/03/03	1	54.00	2	54.15	54.20	-1	118,331	0.00%
2022/03/01	6	53.70	2	54.10	54.10	4	120,752	0.00%
2022/02/25	7	52.43	4	52.20	52.10	3	120,352	0.00%
2022/02/24	6	52.37	7	52.16	51.80	-1	120,837	0.00%
2022/02/23	4	53.28	1	53.20	53.60	3	121,597	0.00%
2022/02/22	11.1	52.86	0	0.00	52.80	11.1	126,806	0.01%
2022/02/21	0	0.00	1	53.40	53.80	-1	126,322	0.00%
2022/02/18	15	53.55	2	53.51	53.70	13	126,895	0.01%
2022/02/17	4	54.55	0	0.00	54.40	4	126,777	0.00%
2022/02/16	8	54.23	2	54.40	54.10	6	126,890	0.00%
2022/02/15	3	53.67	20	53.90	53.50	-17	127,190	-0.01%
2022/02/14	24.1	53.40	18.2	53.36	53.00	5.9	127,322	0.00%
2022/02/11	7	55.64	2	55.10	55.40	5	126,776	0.00%
2022/02/10	10	55.95	20	55.60	55.80	-10	129,190	-0.01%
2022/02/09	6	55.83	3	55.97	56.00	3	130,748	0.00%
2022/02/08	14	55.14	0	0.00	55.40	14	132,126	0.01%
2022/02/07	48.1	54.64	35	56.18	54.50	13.1	130,968	0.01%
2022/01/26	61.2	57.54	8	57.50	57.30	53.2	127,475	0.04%
2022/01/25	41.1	61.72	1	61.60	61.50	40.1	124,078	0.03%
2022/01/24	10	62.25	2	61.90	62.60	8	124,167	0.01%
2022/01/21	38.1	62.80	2	62.80	62.80	36.1	126,229	0.03%
2022/01/20	2	63.25	8	63.23	63.50	-6	129,388	0.00%
2022/01/19	12	63.07	0	0.00	62.80	12	131,783	0.01%
2022/01/18	11	64.42	8	64.31	63.80	3	133,513	0.00%
2022/01/17	5	63.78	20	63.91	64.30	-15	133,934	-0.01%
2022/01/14	2	62.50	0	0.00	62.70	2	133,076	0.00%
2022/01/13	3	63.00	0	0.00	63.30	3	133,727	0.00%
2022/01/12	15	62.21	0	0.00	61.90	15	134,300	0.01%
2022/01/11	8	62.06	2	62.10	62.10	6	134,797	0.00%
2022/01/10	8	62.21	0	0.00	62.10	8	136,056	0.01%
2022/01/07	16	62.91	4	62.60	62.60	12	138,016	0.01%
2022/01/06	2.1	62.55	6	62.50	62.70	-3.9	138,342	0.00%
2022/01/05	13	63.32	2	63.30	63.10	11	140,803	0.01%
2022/01/04	5	63.50	6	63.18	63.00	-1	142,125	0.00%
2022/01/03	5	63.96	1.1	63.48	63.40	4	142,150	0.00%
2021/12/30	2	65.20	0	0.00	65.00	2	142,670	0.00%
2021/12/29	2	64.80	10.1	64.99	65.00	-8.1	144,067	-0.01%
2021/12/28	3	65.10	8	65.04	64.70	-5	146,351	0.00%
2021/12/27	2.1	64.40	8	64.31	64.30	-5.9	147,205	0.00%
2021/12/24	9	64.80	3	64.60	64.30	6	148,817	0.00%
2021/12/23	1	64.20	9	64.22	63.90	-8	149,574	-0.01%
2021/12/22	4	63.73	4	63.78	63.70	0	152,017	0.00%
2021/12/21	17	63.08	6	62.97	62.90	11	151,982	0.01%
2021/12/20	4	62.20	2	62.30	62.20	2	152,255	0.00%
2021/12/17	7.1	62.37	3	62.37	62.30	4.1	153,319	0.00%
2021/12/16	44	63.49	20	63.10	63.00	24	153,838	0.02%
2021/12/14	11.1	62.23	0	0.00	62.40	11.1	155,547	0.01%
2021/12/13	50.1	63.26	20	62.91	62.80	30.1	156,171	0.02%
2021/12/10	16	63.24	18	63.00	63.50	-2	156,163	0.00%
2021/12/09	53.7	64.66	8	64.90	64.00	45.7	156,279	0.03%
2021/12/08	20	67.30	47	67.56	66.50	-27	154,290	-0.02%
2021/12/07	9	66.78	7	66.56	66.50	2	155,413	0.00%
2021/12/06	19	67.37	4	67.48	67.30	15	157,496	0.01%
2021/12/03	45	67.90	17.2	67.90	68.30	27.8	161,427	0.02%
2021/12/02	90	67.32	72.2	67.70	66.70	17.8	163,851	0.01%
2021/12/01	48	65.78	58.3	65.59	67.00	-10.3	168,400	-0.01%
2021/11/30	19	64.87	24.3	64.84	63.70	-5.3	174,492	0.00%
2021/11/29	21	62.40	18	61.17	62.40	3	176,863	0.00%
2021/11/26	34	62.95	25	63.00	62.50	9	179,329	0.01%
2021/11/25	3	62.70	2	63.10	63.00	1	179,305	0.00%
2021/11/24	23.1	62.92	4	63.08	63.10	19.1	181,593	0.01%
2021/11/23	27.2	63.65	11	63.66	63.20	16.2	182,867	0.01%
2021/11/22	20	65.13	23	65.06	64.70	-3	184,922	0.00%
2021/11/19	46	64.80	88.4	65.22	65.10	-42.4	186,137	-0.02%
2021/11/18	12	63.15	1	63.10	63.10	11	182,947	0.01%
2021/11/17	13	63.40	2	63.45	63.60	11	184,279	0.01%
2021/11/16	10	63.50	1	63.60	63.00	9	184,786	0.00%
2021/11/15	1	63.00	2	63.35	63.40	-1	186,481	0.00%
2021/11/12	2	63.15	12	63.47	62.60	-10	188,427	-0.01%
2021/11/11	5.1	62.40	9	62.52	62.20	-4	189,154	0.00%
2021/11/10	64.1	63.16	2.2	63.07	63.10	61.9	189,715	0.03%
2021/11/09	25	63.60	12.4	63.93	63.10	12.6	191,332	0.01%
2021/11/08	5	61.72	32.3	61.34	62.50	-27.3	190,271	-0.01%
2021/11/05	35	59.76	15	60.32	60.40	20	190,764	0.01%
2021/11/04	1	59.30	0	0.00	58.60	1	192,895	0.00%
2021/11/03	3	59.07	2	60.00	59.20	1	195,092	0.00%
2021/11/02	5.2	59.11	36.2	59.31	59.00	-31	199,333	-0.02%
2021/11/01	27.2	58.02	2	58.50	57.60	25.2	204,102	0.01%
2021/10/29	9	58.38	0.1	58.80	58.00	8.9	207,060	0.00%
2021/10/28	53.1	60.57	31	60.45	59.80	22.1	207,601	0.01%
2021/10/27	15	60.56	9	60.82	61.90	6	208,713	0.00%
2021/10/26	39	60.43	28.1	59.96	59.80	10.9	216,764	0.01%
2021/10/25	21	58.64	18	58.99	59.40	3	221,055	0.00%
2021/10/22	15.1	57.58	22	58.29	58.30	-6.9	222,346	0.00%
2021/10/21	18	58.11	12	58.43	58.00	6	222,596	0.00%
2021/10/20	5	58.50	4	60.03	58.70	1	222,697	0.00%
2021/10/19	5	59.30	8	59.51	59.60	-3	223,659	0.00%
2021/10/18	3	59.50	1	59.10	58.40	2	225,815	0.00%
2021/10/15	18	58.70	22	59.58	59.10	-4	227,165	0.00%
2021/10/14	7.1	56.72	1	57.10	56.70	6.1	225,464	0.00%
2021/10/13	21.1	56.92	3	56.53	56.40	18.1	225,859	0.01%
2021/10/12	6.4	58.92	60	58.80	58.50	-53.7	226,298	-0.02%
2021/10/08	12	61.96	1	61.30	61.10	11	226,624	0.00%
2021/10/07	15	62.19	26	62.07	62.50	-11	226,702	0.00%
2021/10/06	80	60.84	24.1	60.49	59.90	55.9	228,538	0.02%
2021/10/05	12	59.03	4	59.50	61.10	8	228,826	0.00%
2021/10/04	5	61.68	10	61.12	60.80	-5	227,513	0.00%
2021/10/01	41.2	63.26	64	62.85	62.60	-22.8	226,925	-0.01%
2021/09/30	17.3	63.70	28	63.78	64.00	-10.7	226,314	0.00%
2021/09/29	58.4	63.16	6	63.58	63.00	52.4	226,711	0.02%
2021/09/28	5.1	65.52	1	65.50	65.30	4.1	227,442	0.00%
2021/09/27	1	66.10	3	66.70	66.30	-2	227,193	0.00%
2021/09/24	7	66.64	5	66.52	67.00	2	227,197	0.00%
2021/09/23	5	65.28	9	65.80	65.20	-4	226,613	0.00%
2021/09/22	22.1	63.76	43.2	64.05	64.60	-21.1	226,395	-0.01%
2021/09/17	44.2	66.12	7	66.36	65.60	37.2	224,836	0.02%
2021/09/16	7	66.50	12.2	66.79	66.20	-5.2	224,081	0.00%
2021/09/15	3.1	65.65	1	66.00	65.60	2.1	224,225	0.00%
2021/09/14	18.2	66.40	13	66.44	66.00	5.2	225,039	0.00%
2021/09/13	19	67.57	34	67.01	66.80	-15	223,865	-0.01%
2021/09/10	30	67.84	39.2	68.31	68.20	-9.2	223,169	0.00%
2021/09/09	27	67.16	24	67.28	67.50	3	221,764	0.00%
2021/09/08	40.2	66.57	106	65.81	65.80	-65.8	218,820	-0.03%	大賣/
2021/09/07	38	68.81	21.3	68.11	68.20	16.7	215,053	0.01%
2021/09/06	114.3	70.32	53.2	70.74	69.90	61.1	212,662	0.03%	大買/
2021/09/03	49	67.73	47.3	67.64	70.00	1.7	204,593	0.00%
2021/09/02	143	64.91	54.2	65.56	64.00	88.8	195,999	0.05%	大買/
2021/09/01	17.1	63.59	49.1	63.91	64.10	-32	192,509	-0.02%
2021/08/31	5	62.00	6.1	62.53	63.10	-1.1	189,981	0.00%
2021/08/30	69	62.61	12.4	62.48	62.80	56.6	190,031	0.03%
2021/08/27	5	61.12	95	60.86	61.70	-90	190,944	-0.05%
2021/08/26	64	61.05	38	61.57	61.20	26	194,441	0.01%
2021/08/25	66	59.87	59.5	60.13	60.00	6.6	192,041	0.00%
2021/08/24	17	58.58	8	59.61	58.40	9	190,862	0.00%
2021/08/23	21	58.21	13	58.15	58.60	8	191,231	0.00%
2021/08/20	14	55.71	21	55.70	55.70	-7	192,128	0.00%
2021/08/19	20.1	56.49	2	56.30	55.50	18.1	192,546	0.01%
2021/08/18	37	56.18	6	57.63	58.10	31	193,631	0.02%
2021/08/17	42.3	57.98	5	57.76	56.10	37.3	196,851	0.02%
2021/08/16	16	57.01	71	57.30	57.10	-55	196,980	-0.03%
2021/08/13	54.3	58.04	196	58.74	57.60	-141.7	197,048	-0.07%	大賣/鉅額交易
2021/08/12	65	60.60	8.3	61.00	60.10	56.7	196,154	0.03%
2021/08/11	34.3	59.96	110	59.91	59.90	-75.7	196,919	-0.04%	大賣/
2021/08/10	60.3	60.52	44	60.64	59.80	16.3	197,634	0.01%
2021/08/09	52	62.16	59.6	62.37	61.90	-7.6	196,248	0.00%
2021/08/06	74	62.85	10.1	62.91	62.10	64	196,697	0.03%
2021/08/05	28	62.56	51.9	62.24	63.40	-23.9	196,315	-0.01%
2021/08/04	78	60.23	83	60.43	60.50	-5	194,189	0.00%
2021/08/03	69	58.63	50	58.76	59.40	19	193,725	0.01%
2021/08/02	78	58.83	104.4	58.25	57.50	-26.4	191,338	-0.01%	大賣/
2021/07/30	164.1	57.74	49.5	57.11	57.80	114.6	188,495	0.06%	大買/鉅額交易
2021/07/29	76	54.23	149.5	54.53	54.60	-73.5	179,878	-0.04%	大賣/
2021/07/28	24.9	51.68	66	51.28	51.80	-41.2	176,069	-0.02%
2021/07/27	7	53.53	2	53.10	53.10	5	178,514	0.00%
2021/07/26	4	54.00	18	54.19	53.70	-14	181,917	-0.01%
2021/07/23	77	53.26	13.5	53.41	52.70	63.5	187,218	0.03%
2021/07/22	1	51.90	17	52.05	52.00	-16	188,632	-0.01%
2021/07/21	17.5	50.92	9	51.67	50.80	8.5	190,095	0.00%
2021/07/20	4	52.35	3	52.90	52.40	1	195,256	0.00%
2021/07/19	52	52.84	60	52.60	52.60	-8	200,696	0.00%
2021/07/16	23	53.47	63	53.60	53.70	-40	203,949	-0.02%
2021/07/15	1	55.10	13	54.99	55.10	-12	201,826	-0.01%
2021/07/14	7	54.01	19	54.37	54.00	-12	200,744	-0.01%
2021/07/13	69	54.75	35.3	54.87	53.90	33.7	201,185	0.02%
2021/07/12	1	53.10	19	53.62	53.20	-18	201,242	-0.01%
2021/07/09	32	52.18	0	0.00	52.20	32	201,357	0.02%
2021/07/08	18	53.64	63	53.50	53.10	-45	205,296	-0.02%
2021/07/07	23.3	53.65	9	53.46	53.60	14.3	210,791	0.01%
2021/07/06	29	53.77	28	53.96	53.40	1	211,289	0.00%
2021/07/05	273	53.24	289.1	53.94	54.40	-16.1	212,427	-0.01%	大買/大賣/
2021/07/02	0	0.00	8	52.60	52.60	-8	213,850	0.00%
2021/07/01	12	52.37	26.1	52.30	52.10	-14.1	214,474	-0.01%
2021/06/30	8	53.20	7	53.39	53.10	1	214,764	0.00%
2021/06/29	53	53.31	108	53.08	53.00	-55	214,644	-0.03%	大賣/
2021/06/28	6	52.68	10	52.62	52.60	-4	215,960	0.00%
2021/06/25	62	53.97	12	53.62	52.90	50	217,559	0.02%
2021/06/24	20	53.11	28	52.97	53.00	-8	218,122	0.00%
2021/06/23	12	52.82	30	52.43	53.00	-18	219,329	-0.01%
2021/06/22	29	51.14	20	51.46	51.00	9	219,453	0.00%
2021/06/21	16	51.30	5	51.20	51.20	11	219,966	0.01%
2021/06/18	14	52.98	47	53.25	52.20	-33	220,846	-0.01%
2021/06/17	11	52.45	6	52.95	53.30	5	221,630	0.00%
2021/06/16	71	53.04	3	53.13	52.40	68	222,989	0.03%
2021/06/15	7	53.47	13	53.55	53.70	-6	223,236	0.00%
2021/06/11	2	52.20	6	52.30	51.80	-4	222,026	0.00%
2021/06/10	19	51.36	17	51.40	51.50	2	222,244	0.00%
2021/06/09	24	51.26	40	51.20	50.70	-16	221,925	-0.01%
2021/06/08	5	52.90	3	52.60	52.20	2	221,461	0.00%
2021/06/07	71	52.60	35	52.12	52.30	36	223,670	0.02%
2021/06/04	45	53.89	14.1	54.05	53.00	30.9	223,801	0.01%
2021/06/03	26	54.05	24	53.55	55.00	2	223,877	0.00%
2021/06/02	1	52.10	10	52.30	52.00	-9	221,041	0.00%
2021/06/01	4	53.45	5	53.28	52.20	-1	224,901	0.00%
2021/05/31	49	52.49	1	52.40	53.00	48	228,735	0.02%
2021/05/28	10.1	52.49	78	52.32	52.40	-67.9	230,090	-0.03%
2021/05/27	4	50.70	2	50.90	50.60	2	229,204	0.00%
2021/05/26	20	52.61	49	51.70	51.30	-29	229,354	-0.01%
2021/05/25	88	51.85	34	51.19	51.90	54	227,199	0.02%
2021/05/24	9	47.94	12	48.29	48.70	-3	223,725	0.00%
2021/05/21	1	47.70	4	47.30	46.95	-3	224,496	0.00%
2021/05/20	29	47.18	29	47.02	46.50	0	225,101	0.00%
2021/05/19	18	48.37	23	48.28	48.30	-5	225,450	0.00%
2021/05/18	8.1	48.29	121	47.13	48.30	-112.9	226,715	-0.05%	大賣/鉅額交易
2021/05/17	24	45.24	27.3	45.09	43.95	-3.3	227,959	0.00%
2021/05/14	32.3	48.36	6	47.16	46.80	26.3	226,508	0.01%
2021/05/13	29	47.53	20	46.62	47.55	9	224,177	0.00%
2021/05/12	35	46.05	21	47.42	46.35	14	221,624	0.01%
2021/05/11	128	49.80	17	49.57	49.00	111	219,733	0.05%	大買/鉅額交易
2021/05/10	10	52.89	4	53.05	52.50	6	219,044	0.00%
2021/05/07	1,079	53.39	1,096	53.69	54.00	-17	221,613	-0.01%	大買/大賣/
2021/05/06	111	52.04	119	52.26	51.30	-8	226,306	0.00%	大買/大賣/
2021/05/05	5	52.44	0	0.00	51.80	5	227,233	0.00%
2021/05/04	14	52.24	9	52.93	54.60	5	229,142	0.00%
2021/05/03	33	54.02	19	54.75	53.00	14	228,674	0.01%
2021/04/29	26	57.39	259	56.82	56.70	-233	230,317	-0.10%	大賣/鉅額交易
2021/04/28	16	59.78	6	59.58	60.00	10	228,526	0.00%
2021/04/27	63	60.87	6	60.65	60.50	57	232,303	0.02%
2021/04/26	1,084	61.37	1,105	61.36	61.80	-21	236,109	-0.01%	大買/大賣/
2021/04/23	70	56.86	55.7	56.80	57.00	14.3	230,773	0.01%
2021/04/22	15	55.34	9	55.12	54.80	6	228,997	0.00%
2021/04/21	103	53.40	3	53.53	53.40	100	226,692	0.04%	大買/
2021/04/20	4	54.05	8	54.01	54.10	-4	228,949	0.00%
2021/04/19	3	54.00	3	54.60	54.60	0	235,189	0.00%
2021/04/16	4	54.05	12	54.66	54.00	-8	240,137	0.00%
2021/04/15	15	52.88	2	52.60	53.10	13	241,357	0.01%
2021/04/14	110	54.67	7	52.86	52.70	103	241,522	0.04%	大買/鉅額交易
2021/04/13	1,064	55.40	1,084	56.28	54.40	-20	240,762	-0.01%	大買/大賣/
2021/04/12	5	53.40	6	54.18	53.60	-1	237,050	0.00%
2021/04/09	6	54.32	6.1	54.12	53.00	-0.1	241,518	0.00%
2021/04/08	613	54.13	621	54.08	54.00	-8	243,006	0.00%	大買/大賣/
2021/04/07	1	50.80	55	51.21	51.50	-54	239,782	-0.02%
2021/04/06	100	51.35	104	50.85	50.70	-4	242,246	0.00%	大賣/
2021/04/01	5	50.66	12.4	51.01	50.50	-7.4	244,090	0.00%
2021/03/31	20	50.67	21	50.71	50.20	-1	244,287	0.00%
2021/03/30	11	49.70	18	50.38	50.60	-7	242,849	0.00%
2021/03/29	8	50.26	13	50.54	49.35	-5	242,308	0.00%
2021/03/26	1	49.85	57	49.74	49.75	-56	243,398	-0.02%
2021/03/25	51	48.32	25	48.13	48.65	26	243,884	0.01%
2021/03/24	9	47.37	30	47.61	47.15	-21	245,038	-0.01%
2021/03/23	56	48.96	37	49.05	48.50	19	246,230	0.01%
2021/03/22	14	47.80	37	46.66	48.20	-23	247,475	-0.01%
2021/03/19	34	46.18	3	46.08	46.05	31	249,146	0.01%
2021/03/18	27	47.76	21	47.39	47.05	6	249,945	0.00%
2021/03/17	13	47.80	6	48.09	48.00	7	253,779	0.00%
2021/03/16	22	48.36	1.9	48.38	48.30	20.1	259,559	0.01%
2021/03/15	15	48.25	7	48.45	48.15	8	263,046	0.00%
2021/03/12	26	49.59	43	49.35	49.10	-17	267,717	-0.01%
2021/03/11	27	48.30	66	47.98	48.65	-39	273,563	-0.01%
2021/03/10	57	46.94	9	46.88	46.55	48	277,768	0.02%
2021/03/09	15	45.64	12	46.36	46.35	3	281,584	0.00%
2021/03/08	34	47.29	11	47.66	46.10	23	279,964	0.01%
2021/03/05	33	47.37	11	46.97	47.05	22	279,670	0.01%
2021/03/04	30	49.68	4	49.54	49.05	26	280,814	0.01%
2021/03/03	27	51.44	12	51.58	51.90	15	277,600	0.01%
2021/03/02	8	54.18	5	55.20	52.70	3	277,265	0.00%
2021/02/26	12	54.34	1	54.20	54.20	11	278,990	0.00%
2021/02/25	13	56.02	22	55.93	55.70	-9	285,862	0.00%
2021/02/24	9	55.81	1	56.20	54.70	8	287,486	0.00%
2021/02/23	54	55.58	30	55.79	55.80	24	288,251	0.01%
2021/02/22	9	57.41	4	57.40	56.80	5	286,113	0.00%
2021/02/19	6	57.32	3	57.43	57.20	3	284,431	0.00%
2021/02/18	11	58.08	65	57.97	58.20	-54	283,948	-0.02%
2021/02/17	0	0.00	44.4	57.32	57.60	-44.4	282,216	-0.02%
2021/02/05	28	52.46	63	52.78	52.90	-35	277,808	-0.01%
2021/02/04	5	51.82	22	51.71	51.90	-17	277,255	-0.01%
2021/02/03	45	52.10	5	52.32	52.00	40	277,173	0.01%
2021/02/02	17	52.57	24	52.45	52.60	-7	277,054	0.00%
2021/02/01	16	50.07	117	50.80	50.80	-101	276,313	-0.04%	大賣/鉅額交易
2021/01/29	33	51.74	15	50.47	50.00	18	274,763	0.01%
2021/01/28	35	51.47	6	52.28	51.20	29	273,768	0.01%
2021/01/27	9	54.87	14	55.21	54.80	-5	271,490	0.00%
2021/01/26	19	55.17	16	55.08	54.80	3	270,399	0.00%
2021/01/25	17	57.21	11	57.06	57.20	6	269,975	0.00%
2021/01/22	250	55.60	299	55.70	56.50	-49	272,749	-0.02%	大買/大賣/
2021/01/21	104	53.23	154	53.54	54.00	-50	270,443	-0.02%	大買/大賣/
2021/01/20	135	53.79	61.4	52.68	52.10	73.6	267,640	0.03%	大買/
2021/01/19	91	51.34	132	52.41	53.00	-41	262,034	-0.02%	大賣/
2021/01/18	11	48.69	11	48.35	49.65	0	255,978	0.00%
2021/01/15	12	49.71	32	50.47	48.75	-20	259,578	-0.01%
2021/01/14	20	50.10	130	50.30	49.90	-110	261,157	-0.04%	大賣/鉅額交易
2021/01/13	41	49.75	41	50.06	50.00	0	263,699	0.00%
2021/01/12	164	49.62	49	49.04	48.45	115	261,069	0.04%	大買/鉅額交易
2021/01/11	54	49.08	155	49.77	50.00	-101	255,158	-0.04%	大賣/鉅額交易
2021/01/08	47	47.54	63	47.52	47.85	-16	251,534	-0.01%
2021/01/07	120	46.61	107.1	46.56	46.20	12.9	249,709	0.01%	大買/大賣/
2021/01/06	243	46.77	57	47.14	46.95	186	251,363	0.07%	大買/鉅額交易
2021/01/05	112	44.92	211	45.04	46.35	-99	249,911	-0.04%	大買/大賣/
2021/01/04	15	45.36	36	45.11	45.55	-21	252,392	-0.01%
2020/12/31	64	46.98	448	47.23	47.15	-384	256,407	-0.15%	大賣/鉅額交易
2020/12/30	2	48.25	14	48.13	48.30	-12	256,667	0.00%
2020/12/29	22	47.63	48	48.61	47.40	-26	257,885	-0.01%
2020/12/28	32	48.61	205	47.99	48.60	-173	258,927	-0.07%	大賣/鉅額交易
2020/12/25	0	0.00	5.2	47.02	46.75	-5.2	262,346	0.00%
2020/12/24	8	46.58	31	46.73	46.55	-23	269,780	-0.01%
2020/12/23	33	46.45	9	46.41	46.10	24	274,926	0.01%
2020/12/22	44	47.30	10	47.59	45.70	34	276,172	0.01%
2020/12/21	4	46.89	17	46.80	47.45	-13	277,199	0.00%
2020/12/18	10	46.82	114	46.59	45.85	-104	276,257	-0.04%	大賣/鉅額交易
2020/12/17	21	45.37	15.4	45.94	46.05	5.6	274,462	0.00%
2020/12/16	131	45.32	37.1	45.56	44.90	93.9	273,317	0.03%	大買/
2020/12/15	35	45.18	8	44.78	44.00	27	271,430	0.01%
2020/12/14	6	45.34	27	45.15	46.15	-21	269,128	-0.01%
2020/12/11	31	46.57	32	46.15	46.10	-1	270,358	0.00%
2020/12/10	340.1	47.58	63	47.69	47.30	277.1	270,192	0.10%	大買/鉅額交易
2020/12/09	45	49.69	7	49.81	49.90	38	264,897	0.01%
2020/12/08	39	49.80	47	50.09	50.90	-8	260,861	0.00%
2020/12/07	539	49.42	149	50.34	50.00	390	256,889	0.15%	大買/大賣/鉅額交易
2020/12/04	137	47.06	21	46.13	47.60	116	251,449	0.05%	大買/鉅額交易
2020/12/03	61	43.15	66	43.78	43.30	-5	248,519	0.00%
2020/12/02	39	41.65	36	41.51	41.45	3	243,137	0.00%
2020/12/01	24	41.49	36	41.26	41.55	-12	241,576	0.00%
2020/11/30	18	41.34	8	40.71	40.50	10	239,844	0.00%
2020/11/27	31	39.54	40	39.26	39.15	-9	233,880	0.00%
2020/11/26	25	39.09	17	38.63	39.50	8	231,988	0.00%
2020/11/25	36	38.83	35	38.52	38.45	1	229,735	0.00%
2020/11/24	165	38.92	118	39.03	38.15	47	226,439	0.02%	大買/大賣/
2020/11/23	28	35.00	78.6	35.88	36.35	-50.6	218,043	-0.02%
2020/11/20	48	33.04	28	32.99	33.05	20	215,778	0.01%
2020/11/19	25	32.09	21	32.21	32.10	4	213,792	0.00%
2020/11/18	0	0.00	31	32.38	32.35	-31	214,498	-0.01%
2020/11/17	28	32.66	13	32.17	32.15	15	215,791	0.01%
2020/11/16	0	0.00	17	32.01	32.20	-17	216,462	-0.01%
2020/11/13	35	31.32	33	31.12	31.30	2	215,302	0.00%
2020/11/12	8	31.29	30	31.39	31.10	-22	216,126	-0.01%
2020/11/11	39	31.21	7	31.22	31.00	32	216,593	0.01%
2020/11/10	11	31.30	8	31.36	31.00	3	217,094	0.00%
2020/11/09	41	31.84	8	31.53	31.80	33	216,899	0.02%
2020/11/06	7	30.45	5	30.65	30.50	2	217,077	0.00%
2020/11/05	13	30.49	8	30.58	30.55	5	217,005	0.00%
2020/11/04	7	30.47	18	30.57	31.65	-11	216,595	-0.01%
2020/11/03	9	29.92	35	30.33	29.80	-26	216,920	-0.01%
2020/11/02	41	29.73	18	29.86	29.65	23	220,328	0.01%
2020/10/30	62	31.56	56	31.80	30.70	6	219,943	0.00%
2020/10/29	30	31.90	30	32.85	32.95	0	217,143	0.00%
2020/10/28	12	33.43	17	33.06	32.65	-5	218,541	0.00%
2020/10/27	71	33.18	29	32.85	33.50	42	217,825	0.02%
2020/10/26	56	32.88	114	33.09	33.00	-58	218,924	-0.03%	大賣/
2020/10/23	24	32.93	38	33.05	32.75	-14	220,941	-0.01%
2020/10/22	101	32.44	115.1	32.27	33.00	-14.1	224,162	-0.01%	大買/大賣/
2020/10/21	53	31.98	51	31.88	31.35	2	225,211	0.00%
2020/10/20	43	31.19	12	30.83	31.20	31	228,458	0.01%
2020/10/19	31	31.29	57	31.16	31.00	-26	233,401	-0.01%
2020/10/16	13	30.88	0	0.00	30.65	13	233,062	0.01%
2020/10/15	77	32.43	197	31.91	31.55	-120	232,801	-0.05%	大賣/鉅額交易
2020/10/14	54	32.04	58	32.19	32.20	-4	230,771	0.00%
2020/10/13	43	31.40	7	31.46	31.55	36	227,533	0.02%
2020/10/12	43	32.04	45	32.11	32.05	-2	226,270	0.00%
2020/10/08	255	31.65	275.1	31.80	32.20	-20.1	221,966	-0.01%	大買/大賣/
2020/10/07	121	29.11	155	28.89	29.50	-34	212,706	-0.02%	大買/大賣/
2020/10/06	62	28.54	11	29.04	28.35	51	209,187	0.02%
2020/10/05	30	28.83	42	29.08	28.70	-12	206,113	-0.01%
2020/09/30	80	28.45	67	28.34	28.55	13	201,557	0.01%
2020/09/29	731	28.41	872.8	28.34	27.50	-141.8	195,034	-0.07%	大買/大賣/鉅額交易
2020/09/28	247	27.41	38	26.85	27.50	209	187,327	0.11%	大買/鉅額交易
2020/09/25	22	25.15	17	25.38	25.00	5	181,466	0.00%
2020/09/24	81	26.08	38	25.96	25.95	43	178,829	0.02%
2020/09/23	33	25.87	56	25.88	26.00	-23	174,971	-0.01%
2020/09/22	10.6	25.09	48	25.16	25.10	-37.4	172,416	-0.02%
2020/09/21	68	25.59	157	25.42	25.15	-89	171,116	-0.05%	大賣/
2020/09/18	46	26.25	174	25.96	25.80	-128	169,782	-0.08%	大賣/鉅額交易
2020/09/17	55	25.54	28	25.57	25.75	27	168,475	0.02%
2020/09/16	69	26.22	71	26.25	25.70	-2	167,137	0.00%
2020/09/15	44	25.01	49	24.60	25.30	-5	162,702	0.00%
2020/09/14	32	23.83	10	23.93	23.90	22	157,334	0.01%
2020/09/11	2	23.00	2	23.25	23.00	0	155,903	0.00%
2020/09/10	25	23.78	33	23.46	23.35	-8	155,781	-0.01%
2020/09/09	129	23.73	22	23.56	23.70	107	154,437	0.07%	大買/鉅額交易
2020/09/08	19	23.49	25	23.95	22.70	-6	152,349	0.00%
2020/09/07	1	23.55	64	23.50	23.55	-63	148,508	-0.04%
2020/09/04	55	21.42	13	21.28	21.45	42	148,430	0.03%
2020/09/03	3	21.77	1	21.55	21.55	2	148,785	0.00%
2020/09/02	2	21.80	0	0.00	21.70	2	148,690	0.00%
2020/09/01	3	21.28	66	21.79	21.90	-63	149,794	-0.04%
2020/08/31	64	21.58	4	21.80	21.20	60	149,325	0.04%
2020/08/28	54	21.81	52	21.99	21.90	2	148,811	0.00%
2020/08/27	8	22.03	29	22.16	21.95	-21	148,737	-0.01%
2020/08/26	22	22.08	45	21.79	22.35	-23	148,110	-0.02%
2020/08/25	34	22.22	2	22.15	22.15	32	147,630	0.02%
2020/08/24	15	22.42	26	22.50	22.60	-11	146,745	-0.01%
2020/08/21	60	22.35	6	22.19	21.80	54	145,490	0.04%
2020/08/20	9	22.20	11	22.10	21.80	-2	143,239	0.00%
2020/08/19	8	23.76	3	23.63	23.40	5	140,267	0.00%
2020/08/18	8	24.19	6	24.32	24.10	2	138,686	0.00%
2020/08/17	25	24.25	86	24.12	24.15	-61	136,921	-0.04%
2020/08/14	56	23.53	0	0.00	23.55	56	135,262	0.04%
2020/08/13	3	24.25	1	24.50	23.75	2	134,243	0.00%
2020/08/12	11	24.10	25	24.00	23.95	-14	132,600	-0.01%
2020/08/11	23	25.34	11	25.65	25.00	12	129,839	0.01%
2020/08/10	53	25.58	39.5	25.47	25.30	13.5	127,961	0.01%
2020/08/07	119	26.25	32	26.05	25.60	87	125,363	0.07%	大買/
2020/08/06	49	26.00	154	26.11	26.60	-105	120,302	-0.09%	大賣/鉅額交易
2020/08/05	51	25.11	56	24.88	24.90	-5	114,875	0.00%
2020/08/04	34	24.96	58	25.05	24.55	-24	111,014	-0.02%
2020/08/03	149	23.79	43	23.35	23.80	106	106,398	0.10%	大買/鉅額交易
2020/07/31	7	22.36	4.5	22.40	22.35	2.5	101,253	0.00%
2020/07/30	10	22.05	0	0.00	22.20	10	99,549	0.01%
2020/07/29	19	21.96	36	21.77	22.40	-17	95,968	-0.02%
2020/07/28	303	23.38	419.3	22.79	22.25	-116.3	91,652	-0.13%	大買/大賣/鉅額交易
2020/07/27	92	21.47	100.5	21.21	21.70	-8.5	82,739	-0.01%
2020/07/24	698	19.92	1,703	20.02	19.75	-1,005	76,213	-1.32%	大買/大賣/鉅額交易
2020/07/23	1,153	19.16	38.4	19.15	19.25	1,114.6	70,753	1.58%	大買/鉅額交易
2020/07/22	20	17.25	20	17.30	17.50	0	66,088	0.00%
2020/07/21	0	0.00	4	17.16	17.15	-4	65,883	-0.01%
2020/07/20	10	16.35	0	0.00	16.55	10	65,012	0.02%
2020/07/17	10	16.40	0	0.00	16.40	10	64,095	0.02%
2020/07/13	0	0.00	1.1	17.04	17.05	-1.1	62,180	0.00%
2020/07/10	2	16.50	12	16.49	16.45	-10	61,684	-0.02%
2020/07/09	10	16.65	0	0.00	16.45	10	62,170	0.02%
2020/07/07	3	16.83	28	16.75	16.60	-25	62,881	-0.04%
2020/07/02	0	0.00	2	16.35	16.35	-2	62,516	0.00%
2020/06/29	0	0.00	60	15.55	15.55	-60	63,526	-0.09%
2020/06/19	51	15.42	0	0.00	15.40	51	66,262	0.08%
2020/06/15	105	15.35	2	15.40	15.40	103	69,937	0.15%	大買/鉅額交易
2020/06/11	2	16.05	10	16.15	16.05	-8	70,867	-0.01%
2020/06/10	30	16.45	1	16.60	16.60	29	70,671	0.04%
2020/06/09	10	16.60	0	0.00	16.85	10	72,624	0.01%
2020/06/08	2	17.05	31	17.05	17.05	-29	73,559	-0.04%
2020/06/05	0	0.00	10	16.35	16.50	-10	72,417	-0.01%
2020/06/03	2	16.15	0	0.00	16.20	2	72,786	0.00%
2020/06/02	0	0.00	42	15.80	15.85	-42	72,864	-0.06%
2020/05/28	2	15.20	1	15.30	15.35	1	74,379	0.00%
2020/05/20	24	14.90	0	0.00	14.85	24	76,698	0.03%
2020/05/19	2	15.00	0	0.00	14.95	2	76,400	0.00%
2020/05/18	30	15.20	0	0.00	15.10	30	75,995	0.04%
2020/05/14	7	15.45	5	15.35	15.35	2	76,167	0.00%
2020/05/12	0	0.00	41	15.40	15.45	-41	76,944	-0.05%
2020/05/11	28	15.65	0	0.00	15.60	28	77,596	0.04%
2020/05/07	29	15.75	48	15.79	15.60	-19	78,182	-0.02%
2020/05/06	10	15.30	0	0.00	15.30	10	78,550	0.01%
2020/05/05	13	15.43	0	0.00	15.25	13	80,599	0.02%
2020/05/04	0	0.00	10	15.40	15.35	-10	81,314	-0.01%
2020/04/30	5	15.45	0	0.00	15.55	5	81,695	0.01%
2020/04/29	20	15.30	20	15.35	15.30	0	81,874	0.00%
2020/04/28	42	15.06	40	15.15	15.00	2	81,403	0.00%
2020/04/27	41	16.15	51	16.15	16.15	-10	80,048	-0.01%
2020/04/24	50	16.00	11	16.00	15.90	39	78,543	0.05%
2020/04/23	1	15.80	0	0.00	15.80	1	77,286	0.00%
2020/04/22	10	15.10	0	0.00	15.20	10	75,120	0.01%
2020/04/17	0	0.00	10	15.25	15.05	-10	74,265	-0.01%
2020/04/14	0	0.00	1	14.95	15.15	-1	72,657	0.00%
2020/04/13	1	14.65	15	14.76	14.80	-14	72,138	-0.02%
2020/04/10	0	0.00	4	14.20	14.30	-4	71,312	-0.01%
2020/04/09	1	14.15	0	0.00	14.20	1	71,733	0.00%
2020/04/08	14	14.20	0	0.00	14.20	14	71,607	0.02%
2020/04/07	2	14.15	0	0.00	14.15	2	71,126	0.00%
2020/03/30	0	0.00	2	13.95	13.95	-2	68,762	0.00%
2020/03/27	4	14.10	0	0.00	14.00	4	68,543	0.01%
2020/03/24	0	0.00	5	13.85	13.85	-5	65,443	-0.01%
2020/03/20	20	14.01	5	14.30	13.85	15	65,609	0.02%
2020/03/19	2	13.70	0	0.00	13.70	2	64,182	0.00%
2020/03/18	1	13.80	0	0.00	13.80	1	62,953	0.00%
2020/03/12	1	14.30	1	14.40	14.35	0	59,958	0.00%
2020/03/09	1	15.00	14	15.00	15.05	-13	64,150	-0.02%
2020/03/06	1	15.50	0	0.00	15.45	1	63,632	0.00%
2020/03/05	1	15.80	0	0.00	15.70	1	63,539	0.00%
2020/03/02	0	0.00	10	15.25	15.25	-10	61,686	-0.02%
2020/02/26	0	0.00	1	15.70	15.60	-1	64,398	0.00%
2020/02/13	0	0.00	13	16.80	16.85	-13	64,827	-0.02%
2020/02/12	0	0.00	4	16.88	16.90	-4	64,256	-0.01%
2020/02/11	0	0.00	3	16.80	16.70	-3	63,337	0.00%
2020/02/10	0	0.00	3	16.50	16.40	-3	62,858	0.00%
2020/02/07	0	0.00	3	16.40	16.35	-3	62,989	0.00%
2020/02/06	0	0.00	10	16.05	16.25	-10	62,509	-0.02%
2020/02/05	40	15.45	0	0.00	15.50	40	61,453	0.07%
2020/02/04	11	15.01	0	0.00	15.20	11	61,733	0.02%
2020/01/31	0	0.00	99	14.95	14.90	-99	61,934	-0.16%
2020/01/30	0	0.00	1	15.10	15.10	-1	61,854	0.00%
2020/01/09	0	0.00	1	16.10	16.05	-1	60,708	0.00%
2019/12/31	1	16.45	0	0.00	16.45	1	59,386	0.00%
2019/12/30	0	0.00	2	16.50	16.55	-2	59,074	0.00%
2019/12/27	0	0.00	5	16.65	16.70	-5	58,645	-0.01%
2019/12/26	0	0.00	10	16.55	16.55	-10	58,263	-0.02%
2019/12/24	0	0.00	3	16.60	16.55	-3	58,302	-0.01%
2019/12/23	1	16.60	0	0.00	16.55	1	58,723	0.00%
2019/12/20	3	16.65	0	0.00	16.70	3	58,687	0.01%
2019/12/18	1	16.80	0	0.00	16.80	1	57,912	0.00%
2019/12/17	1	16.80	4	17.00	17.00	-3	57,380	-0.01%
2019/12/16	10	16.45	5	16.80	16.65	5	56,165	0.01%
2019/12/13	0	0.00	20	16.74	16.60	-20	55,271	-0.04%
2019/12/12	50	16.69	0	0.00	16.60	50	54,342	0.09%
2019/12/09	0	0.00	6.9	16.43	16.25	-6.9	50,851	-0.01%
2019/12/05	100	16.38	6.1	16.54	16.55	93.9	48,465	0.19%
2019/12/04	0	0.00	333.8	15.58	15.85	-333.8	44,929	-0.74%	大賣/鉅額交易
2019/12/03	0	0.00	19	15.23	15.35	-19	42,212	-0.05%
2019/12/02	4	15.10	0	0.00	15.10	4	42,021	0.01%
2019/11/29	5	14.95	0	0.00	14.95	5	41,177	0.01%
2019/11/27	3	15.20	0.5	15.10	15.20	2.5	40,534	0.01%
2019/11/26	14	15.25	1	15.20	15.20	13	40,022	0.03%
2019/11/25	19	15.16	25	15.10	15.00	-6	37,584	-0.02%
2019/11/20	0	0.00	10.5	14.74	14.75	-10.5	35,330	-0.03%
2019/11/14	0	0.00	10	14.50	14.50	-10	33,776	-0.03%
2019/11/12	0	0.00	0.3	14.25	14.30	-0.3	33,222	0.00%
2019/11/04	0	0.00	4	14.71	14.65	-4	31,829	-0.01%
2019/10/31	10	14.00	0	0.00	14.00	10	30,126	0.03%
2019/10/24	14	14.79	1	14.60	14.55	13	29,021	0.04%
2019/10/23	0	0.00	3	14.03	14.05	-3	28,559	-0.01%
2019/10/07	0	0.00	200	13.40	13.35	-200	31,325	-0.64%	大賣/鉅額交易
2019/10/01	0	0.00	160	13.60	13.65	-160	32,555	-0.49%	大賣/鉅額交易
2019/09/27	60	13.50	0	0.00	13.40	60	32,330	0.19%
2019/09/26	300	13.77	0	0.00	13.60	300	32,347	0.93%	大買/鉅額交易
2019/09/24	0	0.00	4	13.75	13.65	-4	32,093	-0.01%
2019/09/19	6	13.63	0	0.00	13.60	6	32,999	0.02%
2019/09/17	0	0.00	60	13.40	13.55	-60	33,172	-0.18%
2019/09/16	0	0.00	43	13.70	13.60	-43	33,610	-0.13%
2019/09/04	0	0.00	20	13.55	13.60	-20	36,117	-0.06%
2019/09/03	1	13.25	0	0.00	13.20	1	35,943	0.00%
2019/08/28	0	0.00	2	13.15	13.15	-2	36,936	-0.01%
2019/08/26	2	13.05	0	0.00	13.00	2	36,806	0.01%
2019/08/20	1	13.45	2	13.50	13.50	-1	38,472	0.00%
2019/08/19	0	0.00	2	13.45	13.45	-2	38,550	-0.01%
2019/08/07	1	13.05	0	0.00	13.10	1	40,616	0.00%
2019/08/06	1	13.10	20	12.75	13.00	-19	41,236	-0.05%
2019/08/05	2	13.00	0	0.00	13.10	2	41,158	0.00%
2019/08/02	20	13.15	0	0.00	13.35	20	41,056	0.05%
2019/08/01	2	13.45	0	0.00	13.40	2	41,333	0.00%
2019/07/31	0	0.00	3	13.83	13.80	-3	41,589	-0.01%
2019/07/30	3	13.70	2	13.60	13.60	1	41,547	0.00%
2019/07/26	1	13.20	1	13.25	13.20	0	43,522	0.00%
2019/07/25	4	13.60	0	0.00	13.55	4	43,076	0.01%
2019/07/24	0	0.00	32	13.88	13.85	-32	42,599	-0.08%
2019/07/23	0	0.00	10	13.63	13.60	-10	43,191	-0.02%
2019/07/19	1	13.85	0	0.00	13.80	1	48,875	0.00%
2019/07/18	2	13.80	0	0.00	13.80	2	49,083	0.00%
2019/07/16	27	14.06	0	0.00	14.00	27	49,068	0.06%
2019/07/15	0	0.00	1.7	14.80	14.90	-1.7	48,366	0.00%
2019/07/12	11	14.75	0	0.00	14.60	11	48,061	0.02%
2019/07/11	1	14.80	8	14.80	14.95	-7	48,016	-0.01%
2019/07/10	0	0.00	1	14.50	14.65	-1	47,017	0.00%
2019/07/02	1	14.30	0	0.00	14.25	1	50,407	0.00%
2019/07/01	0	0.00	3	14.40	14.35	-3	50,484	-0.01%
2019/06/27	4	14.03	2	14.00	14.00	2	49,866	0.00%
2019/06/25	0	0.00	2	13.75	13.70	-2	48,518	0.00%
2019/06/21	1	13.55	4	13.68	13.70	-3	48,122	-0.01%
2019/06/20	1	13.45	1	13.70	13.40	0	47,940	0.00%
2019/06/19	0	0.00	1	13.55	13.65	-1	47,753	0.00%
2019/06/18	1	13.25	0	0.00	13.25	1	47,401	0.00%
2019/06/10	0	0.00	4	13.25	13.30	-4	45,689	-0.01%
2019/06/06	0	0.00	2	13.00	13.05	-2	45,485	0.00%
2019/06/05	1	12.90	0	0.00	12.90	1	45,646	0.00%
2019/06/03	0	0.00	1	13.05	13.20	-1	45,972	0.00%
2019/05/29	2	12.15	2	12.43	12.60	0	45,236	0.00%
2019/05/28	24	12.47	4	12.45	12.45	20	45,783	0.04%
2019/05/24	0	0.00	2.2	12.99	12.95	-2.2	45,415	0.00%
2019/05/23	0	0.00	1	12.95	12.85	-1	45,609	0.00%
2019/05/20	2	12.98	0	0.00	12.75	2	44,927	0.00%
2019/05/17	0	0.00	5	13.05	13.00	-5	44,680	-0.01%
2019/05/16	0	0.00	12	12.90	12.95	-12	44,361	-0.03%
2019/05/09	20	13.25	0	0.00	13.15	20	46,066	0.04%
2019/05/07	0	0.00	2.4	13.59	13.60	-2.4	45,337	-0.01%
2019/05/06	0	0.00	11	13.44	13.20	-11	45,164	-0.02%
2019/05/03	2	13.65	10.4	13.74	13.85	-8.4	43,809	-0.02%
2019/05/02	0	0.00	2	13.55	13.55	-2	42,513	0.00%
2019/04/29	1	13.25	2	13.30	13.35	-1	42,178	0.00%
2019/04/26	708	13.28	1,282	13.33	13.45	-574	41,481	-1.38%	大買/大賣/鉅額交易
2019/04/25	569	13.09	1	12.70	13.10	568	38,536	1.47%	大買/鉅額交易
2019/04/23	8	11.95	8	11.95	11.95	0	35,872	0.00%
2019/04/22	1	11.95	0	0.00	11.90	1	35,840	0.00%
2019/04/18	1	12.20	0	0.00	12.00	1	35,864	0.00%
2019/04/16	2	12.15	0	0.00	12.10	2	35,067	0.01%
2019/04/11	10	12.35	3	12.40	12.10	7	35,956	0.02%
2019/04/10	3	12.30	1	12.25	12.25	2	34,781	0.01%
2019/04/09	2	12.20	2	12.20	12.30	0	34,256	0.00%
2019/04/02	0	0.00	1	11.60	11.60	-1	31,439	0.00%
2019/03/27	4	11.65	0	0.00	11.65	4	32,459	0.01%
2019/03/13	1	11.50	0	0.00	11.55	1	36,052	0.00%
2019/03/11	1	11.45	0	0.00	11.45	1	37,138	0.00%
2019/03/07	24	11.80	5	11.90	11.85	19	38,987	0.05%
2019/03/04	1	11.45	0	0.00	11.45	1	39,877	0.00%
2019/02/26	0	0.00	2	11.70	11.65	-2	39,536	-0.01%
2019/02/25	10	11.70	6	11.65	11.65	4	39,659	0.01%
2019/02/21	2	11.45	0	0.00	11.45	2	39,132	0.01%
2019/02/20	0	0.00	0	11.40	11.40	0	39,426	0.00%
2019/02/18	0	0.00	5	11.50	11.45	-5	41,654	-0.01%
2019/02/13	2	11.00	17	11.10	11.10	-15	45,073	-0.03%
2019/02/12	0	0.00	4	11.10	11.10	-4	45,915	-0.01%
2019/02/11	13	10.97	4	10.85	10.85	9	47,306	0.02%
2019/01/30	12	11.28	2	11.40	11.35	10	47,633	0.02%
2019/01/24	3	11.60	8	11.68	11.70	-5	53,867	-0.01%
2019/01/21	2	11.75	7	11.70	11.70	-5	56,913	-0.01%
2019/01/07	0	0.00	2	11.00	11.00	-2	62,061	0.00%
2019/01/03	2	10.80	21	10.80	10.90	-19	64,171	-0.03%
2018/12/27	0	0.00	4	11.25	11.25	-4	64,889	-0.01%
2018/12/21	1	11.35	0	0.00	11.40	1	65,494	0.00%
2018/12/20	2	11.25	2	11.45	11.30	0	64,862	0.00%
2018/12/19	0	0.00	4	11.43	11.30	-4	64,625	-0.01%
2018/12/18	4	11.20	0	0.00	11.20	4	64,141	0.01%
2018/12/17	0	0.00	5	11.50	11.40	-5	64,161	-0.01%
2018/12/14	6	11.33	2	11.45	11.35	4	63,758	0.01%
2018/12/13	8	11.47	4	11.53	11.50	4	63,552	0.01%
2018/12/12	0	0.00	1	11.20	11.30	-1	62,974	0.00%
2018/12/11	2	10.95	2	11.10	11.00	0	62,609	0.00%
2018/12/06	6	11.32	0	0.00	11.30	6	62,460	0.01%
2018/12/05	2	11.55	0	0.00	11.55	2	62,709	0.00%
2018/12/04	6	11.75	0	0.00	11.80	6	64,067	0.01%
2018/12/03	12	11.80	1	11.75	11.70	11	63,961	0.02%
2018/11/27	6	11.60	0	0.00	11.75	6	61,005	0.01%
2018/11/26	1	11.45	2	11.50	11.50	-1	60,914	0.00%
2018/11/22	20	11.20	0	0.00	11.20	20	60,615	0.03%
2018/11/16	5	11.00	0	0.00	11.00	5	59,556	0.01%
2018/11/15	0	0.00	2	11.05	11.20	-2	58,804	0.00%
2018/11/14	0	0.00	4	10.73	10.80	-4	58,675	-0.01%
2018/11/13	7	10.48	1.4	10.46	10.45	5.6	58,016	0.01%
2018/11/12	2	10.55	2	10.70	10.70	0	56,670	0.00%
2018/11/09	4	10.75	5	10.63	10.60	-1	55,704	0.00%
2018/11/08	4	10.90	4	10.88	10.85	0	54,920	0.00%
2018/11/07	10	10.85	10	10.90	10.95	0	52,824	0.00%
2018/11/06	33	10.86	3	11.10	10.90	30	52,067	0.06%
2018/11/05	10	10.89	4	10.81	10.75	6	49,438	0.01%
2018/11/02	13	11.76	12	11.87	11.90	1	46,726	0.00%
2018/11/01	40	12.00	44	11.77	11.95	-4	46,357	-0.01%
2018/10/31	10	11.75	4	11.80	11.80	6	45,745	0.01%
2018/10/30	4	11.53	10	11.73	11.70	-6	45,289	-0.01%
2018/10/29	2	11.55	2	11.75	11.60	0	45,018	0.00%
2018/10/26	16	11.91	28	11.81	11.70	-12	44,527	-0.03%
2018/10/25	24	12.15	6	12.23	12.30	18	42,800	0.04%
2018/10/24	2	12.65	4	12.90	12.65	-2	43,551	0.00%
2018/10/23	13	12.85	7	12.75	12.75	6	43,497	0.01%
2018/10/22	7	13.07	1	13.10	13.10	6	43,674	0.01%
2018/10/11	3	13.87	5	13.80	13.75	-2	48,376	0.00%
2018/10/05	2	14.88	0	0.00	14.70	2	46,994	0.00%
2018/10/04	4	15.25	0	0.00	15.10	4	47,301	0.01%
2018/10/03	7	15.60	0	0.00	15.50	7	47,153	0.01%
2018/10/02	2	15.70	0	0.00	15.60	2	47,826	0.00%
2018/09/27	2	15.85	109	15.81	15.95	-107	50,001	-0.21%	大賣/鉅額交易
2018/09/26	0	0.00	2	15.85	15.90	-2	51,336	0.00%
2018/09/25	2	15.65	0	0.00	15.65	2	52,537	0.00%
2018/09/21	0	0.00	6	15.72	15.85	-6	54,935	-0.01%
2018/09/19	102	15.55	0	0.00	15.60	102	55,833	0.18%	大買/鉅額交易
2018/09/10	14	15.69	13	15.80	15.55	1	59,152	0.00%
2018/09/07	2	16.70	0	0.00	16.30	2	60,179	0.00%
2018/09/06	3	16.85	2	16.95	16.90	1	65,175	0.00%
2018/09/05	3	17.05	100	17.00	17.00	-97	67,600	-0.14%
2018/09/03	1	17.10	0	0.00	17.10	1	68,928	0.00%
2018/08/31	2	17.15	2	17.35	17.35	0	69,151	0.00%
2018/08/28	0	0.00	3	17.55	17.50	-3	69,342	0.00%
2018/08/27	1	17.25	0	0.00	17.40	1	69,803	0.00%
2018/08/24	3	17.32	0	0.00	17.30	3	71,036	0.00%
2018/08/22	46	17.55	0	0.00	17.50	46	71,751	0.06%
2018/08/21	100	17.83	0	0.00	18.00	100	71,639	0.14%
2018/08/20	0	0.00	3	17.45	17.55	-3	70,717	0.00%
2018/08/15	6	17.11	0	0.00	16.95	6	70,270	0.01%
2018/08/13	5	17.30	20	17.65	17.30	-15	69,424	-0.02%
2018/08/09	0	0.00	0.8	17.85	17.85	-0.8	68,630	0.00%
2018/08/08	0	0.00	50	17.95	17.95	-50	68,153	-0.07%
2018/08/07	0	0.00	1	17.80	17.85	-1	67,885	0.00%
2018/08/06	50	17.90	0	0.00	17.95	50	67,843	0.07%
2018/08/03	0	0.00	2	17.60	17.70	-2	67,199	0.00%
2018/08/01	2	17.30	0	0.00	17.40	2	66,916	0.00%
2018/07/30	0	0.00	18	17.15	17.20	-18	65,889	-0.03%
2018/07/27	1	17.40	0	0.00	17.30	1	65,851	0.00%
2018/07/26	0	0.00	17	17.05	17.50	-17	66,639	-0.03%
2018/07/25	17	18.30	0	0.00	18.20	17	64,381	0.03%
2018/07/12	0.1	17.45	1	17.60	17.45	-0.9	61,850	0.00%
2018/07/06	2	17.65	1	17.60	17.60	1	59,385	0.00%
2018/07/04	25	18.20	25	18.38	17.95	0	58,757	0.00%
2018/07/03	0	0.00	3	17.92	17.95	-3	57,422	-0.01%
2018/07/02	21	18.05	0	0.00	18.20	21	56,258	0.04%
2018/06/28	2	17.20	0	0.00	16.95	2	53,852	0.00%
2018/06/26	0	0.00	2	17.40	17.60	-2	52,923	0.00%
2018/06/25	0	0.00	1	17.80	17.80	-1	52,739	0.00%
2018/06/22	0	0.00	550	17.81	17.80	-550	53,187	-1.03%	大賣/鉅額交易
2018/06/21	0	0.00	150	17.65	17.65	-150	52,681	-0.28%	大賣/鉅額交易
2018/06/19	0	0.00	100	18.30	18.20	-100	51,601	-0.19%
2018/06/15	10	18.29	52	18.40	18.65	-42	50,388	-0.08%
2018/06/14	599	18.49	620	18.23	18.10	-21	49,150	-0.04%	大買/大賣/
2018/06/13	1,449	18.35	591	18.32	18.50	858	46,575	1.84%	大買/大賣/鉅額交易
2018/06/01	0	0.00	1	16.70	16.45	-1	42,806	0.00%
2018/05/23	0	0.00	10	16.27	16.20	-10	40,673	-0.02%
2018/05/22	10	16.30	0	0.00	16.20	10	40,735	0.02%
2018/05/17	4	16.25	0	0.00	16.05	4	42,621	0.01%
2018/05/16	8	16.25	0	0.00	16.30	8	42,780	0.02%
2018/05/15	5	16.30	0	0.00	16.45	5	43,123	0.01%
2018/05/10	10	16.00	0	0.00	15.95	10	44,712	0.02%
2018/05/09	1	16.25	2	16.35	16.20	-1	44,941	0.00%
2018/05/02	3	16.30	9	16.67	16.25	-6	47,853	-0.01%
2018/04/30	0	0.00	2	16.00	16.00	-2	47,249	0.00%
2018/04/24	0	0.00	5	15.45	15.35	-5	47,840	-0.01%
2018/04/18	2	15.55	3	15.60	15.60	-1	47,094	0.00%
2018/04/17	0	0.00	22	15.35	15.35	-22	47,212	-0.05%
2018/04/16	0	0.00	40	15.35	15.35	-40	47,549	-0.08%
2018/04/11	0	0.00	3	15.50	15.40	-3	48,436	-0.01%
2018/04/09	3	15.20	0	0.00	15.25	3	48,658	0.01%
2018/04/02	60	15.50	0	0.00	15.45	60	48,379	0.12%
2018/03/31	0	0.00	4	15.60	15.50	-4	48,238	-0.01%
2018/03/30	2	15.20	3	15.40	15.40	-1	48,214	0.00%
2018/03/29	3	15.20	2	15.40	15.30	1	48,204	0.00%
2018/03/27	0	0.00	32	15.39	15.55	-32	47,941	-0.07%
2018/03/26	2	15.05	20	15.10	15.15	-18	47,553	-0.04%
2018/03/23	1	15.10	2	15.20	15.20	-1	47,382	0.00%
2018/03/20	3	15.15	0	0.00	15.20	3	47,238	0.01%
2018/03/19	0	0.00	5	15.30	15.25	-5	47,551	-0.01%
2018/03/16	2	15.05	0	0.00	15.20	2	47,298	0.00%
2018/03/14	0	0.00	5	15.10	15.10	-5	47,026	-0.01%
2018/03/12	7	15.35	7	15.30	15.25	0	47,420	0.00%
2018/03/09	10	15.60	2	15.10	15.10	8	47,438	0.02%
2018/03/08	5	15.45	11	15.45	15.45	-6	44,986	-0.01%
2018/03/06	0	0.00	10	14.10	14.15	-10	42,517	-0.02%
2018/03/05	2	13.90	1	13.90	13.90	1	43,161	0.00%
2018/03/02	0	0.00	1	14.00	14.00	-1	43,365	0.00%
2018/03/01	34	13.99	0	0.00	14.00	34	43,342	0.08%
2018/02/21	0	0.00	2	14.10	14.10	-2	45,318	0.00%
2018/02/12	12	13.98	0	0.00	13.85	12	45,211	0.03%
2018/02/09	1	13.85	0	0.00	14.05	1	44,669	0.00%
2018/02/08	1	14.10	2	14.20	14.15	-1	43,708	0.00%
2018/02/07	0	0.00	2	14.20	14.20	-2	43,641	0.00%
2018/02/02	0	0.00	1	14.55	14.55	-1	41,965	0.00%
2018/02/01	2	14.40	0	0.00	14.40	2	42,587	0.00%
2018/01/31	0	0.00	10	14.30	14.25	-10	42,179	-0.02%
2018/01/30	0	0.00	5	14.50	14.45	-5	41,440	-0.01%
2018/01/29	2	14.55	0	0.00	14.55	2	41,629	0.00%
2018/01/26	5	14.55	49	14.50	14.60	-44	40,979	-0.11%
2018/01/25	48	14.75	2	15.00	14.50	46	39,992	0.12%
2018/01/24	2	14.35	0	0.00	14.40	2	37,730	0.01%
2018/01/23	9	14.36	12	14.47	14.60	-3	37,511	-0.01%
2018/01/22	1	14.15	0	0.00	14.00	1	35,844	0.00%
2018/01/18	0	0.00	2	14.40	14.30	-2	36,045	-0.01%
2018/01/12	0	0.00	2	14.25	14.20	-2	36,062	-0.01%
2018/01/11	12	14.01	0	0.00	14.00	12	36,075	0.03%
2018/01/10	14	14.28	0	0.00	14.20	14	35,791	0.04%
2018/01/09	0	0.00	2	14.75	14.75	-2	35,292	-0.01%
2018/01/08	5	14.55	3	14.67	14.70	2	35,563	0.01%
2018/01/05	10	14.50	2	14.50	14.55	8	35,936	0.02%
2018/01/04	2	14.30	0	0.00	14.35	2	36,003	0.01%
2018/01/03	4	14.45	6	14.50	14.40	-2	36,672	-0.01%