聯電 (2303)-元大-南崁券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
44.40
漲跌
▼0.50
漲幅
-1.11%
成交量
66,261張
產業
上市半導體類股
5198人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	27.7	44.58	7	44.64	44.40	20.7	49,997	0.04%
2024/11/20	18.3	45.00	5.5	45.19	44.90	12.8	49,392	0.03%
2024/11/19	8	45.59	13	45.69	45.20	-5	48,951	-0.01%
2024/11/18	9	45.24	6	45.44	45.10	3	48,740	0.01%
2024/11/15	8.5	45.13	4	45.31	45.00	4.5	48,297	0.01%
2024/11/14	59.2	45.19	11	45.15	45.00	48.2	48,549	0.10%
2024/11/13	24.1	45.90	6	46.18	45.80	18.1	47,845	0.04%
2024/11/12	17.1	46.15	13	46.58	46.10	4.1	48,554	0.01%
2024/11/11	35.2	45.94	13	46.14	46.55	22.2	48,056	0.05%
2024/11/08	37.7	47.13	14	47.20	46.65	23.7	48,291	0.05%
2024/11/07	69	47.36	15.1	47.21	47.15	53.9	48,777	0.11%
2024/11/06	78.5	45.84	13.9	46.21	45.85	64.6	47,928	0.13%
2024/11/05	53.3	45.29	45.3	45.25	45.35	8	47,724	0.02%
2024/11/04	52	46.14	42	46.24	46.00	10	47,834	0.02%
2024/11/01	70.9	46.45	9.2	46.67	46.60	61.7	48,746	0.13%
2024/10/30	17.4	48.10	5	48.15	48.15	12.4	47,926	0.03%
2024/10/29	38.4	48.23	1	48.40	48.40	37.4	49,966	0.07%
2024/10/28	9.2	49.42	2	49.68	49.25	7.2	49,415	0.01%
2024/10/25	13.1	49.90	3	49.97	49.80	10.1	49,522	0.02%
2024/10/24	22.4	50.03	1	49.95	49.90	21.4	49,709	0.04%
2024/10/23	24.1	50.34	3.3	50.41	50.20	20.8	50,367	0.04%
2024/10/22	9	50.56	6	50.52	50.70	3	50,520	0.01%
2024/10/21	2.3	50.50	11	50.17	50.90	-8.7	51,130	-0.02%
2024/10/18	21.4	51.02	0	0.00	50.50	21.4	51,057	0.04%
2024/10/17	4	51.68	0	52.00	51.70	4	51,088	0.01%
2024/10/16	3	51.87	1	51.90	51.70	2	51,776	0.00%
2024/10/15	3.4	52.50	11	52.60	52.60	-7.6	51,685	-0.01%
2024/10/11	5.8	52.03	2	52.00	51.80	3.8	53,193	0.01%
2024/10/09	3.1	51.97	0.1	52.10	51.90	3	53,664	0.01%
2024/10/08	0.1	52.50	1	52.30	52.60	-1	53,909	0.00%
2024/10/07	4	52.77	0.3	53.00	52.90	3.7	54,639	0.01%
2024/10/04	4	52.60	1	52.40	52.60	3	55,924	0.01%
2024/10/01	0.1	53.90	2	53.85	53.70	-1.9	55,799	0.00%
2024/09/30	29	54.00	2	54.00	53.80	27	57,221	0.05%
2024/09/27	2	55.00	5.4	55.32	55.00	-3.4	58,393	-0.01%
2024/09/26	7	54.80	3	54.90	54.90	4	61,680	0.01%
2024/09/25	1	54.50	11	54.48	54.50	-10	63,312	-0.02%
2024/09/24	3	53.80	0	0.00	53.90	3	63,917	0.00%
2024/09/23	0	0.00	4	53.90	54.00	-4	64,316	-0.01%
2024/09/20	0	53.50	1	53.40	53.80	-1	64,481	0.00%
2024/09/19	12	53.69	0	0.00	53.70	12	64,452	0.02%
2024/09/18	0	53.75	1	53.80	53.80	-1	64,841	0.00%
2024/09/16	0.1	54.60	2	54.45	54.50	-1.9	65,186	0.00%
2024/09/13	0	0.00	1	54.60	54.60	-1	65,756	0.00%
2024/09/12	2	55.20	10	55.03	55.20	-8	66,164	-0.01%
2024/09/10	1	53.00	0	0.00	53.30	1	66,769	0.00%
2024/09/09	1	53.00	3	53.43	53.80	-2	67,020	0.00%
2024/09/06	0.4	54.30	1	54.20	54.50	-0.6	67,897	0.00%
2024/09/05	1	54.30	3	54.30	53.90	-2	68,252	0.00%
2024/09/04	7.1	53.49	0	0.00	53.30	7.1	68,709	0.01%
2024/09/03	0	0.00	11	55.38	55.10	-11	68,165	-0.02%
2024/09/02	0	55.10	2	55.30	55.40	-2	68,395	0.00%
2024/08/30	0	0.00	8	55.50	55.50	-8	68,936	-0.01%
2024/08/29	1	54.40	0.1	54.60	54.60	0.9	69,139	0.00%
2024/08/28	0	0.00	10	55.07	55.20	-10	69,961	-0.01%
2024/08/27	2.3	54.03	0	0.00	54.00	2.3	72,244	0.00%
2024/08/26	2.1	55.45	2.3	55.19	55.10	-0.2	72,834	0.00%
2024/08/23	0.2	54.93	5	55.22	55.60	-4.9	73,638	-0.01%
2024/08/22	3.1	55.83	17.1	55.90	55.90	-14	74,430	-0.02%
2024/08/21	0	0.00	11.1	55.82	56.00	-11.1	76,255	-0.01%
2024/08/20	4	55.95	8.5	56.12	56.00	-4.5	76,891	-0.01%
2024/08/19	0	0.00	5	55.74	56.00	-5	78,333	-0.01%
2024/08/16	0	0.00	27.7	55.74	55.80	-27.7	80,170	-0.03%
2024/08/15	6	55.08	8.3	54.99	54.70	-2.3	80,736	0.00%
2024/08/14	8.1	55.44	46.8	55.56	55.70	-38.7	81,064	-0.05%
2024/08/13	1	54.50	6.2	54.69	54.80	-5.2	80,493	-0.01%
2024/08/12	7	54.47	23.1	54.44	54.70	-16.1	80,521	-0.02%
2024/08/09	8.1	53.87	24.5	54.00	53.90	-16.4	80,251	-0.02%
2024/08/08	1.1	52.10	8	52.43	52.80	-7	79,459	-0.01%
2024/08/07	7.1	52.33	11	52.67	53.00	-3.9	79,367	0.00%
2024/08/06	11	50.66	20.1	51.00	51.70	-9.1	79,133	-0.01%
2024/08/05	16.8	50.42	30	50.22	49.95	-13.2	78,103	-0.02%
2024/08/02	7.5	52.27	9	52.40	52.90	-1.5	76,801	0.00%
2024/08/01	20	53.67	140.8	53.47	53.90	-120.8	75,939	-0.16%	大賣/鉅額交易
2024/07/31	8	49.70	10	50.22	50.40	-2	73,711	0.00%
2024/07/30	13.1	49.59	9	49.70	50.00	4.1	73,880	0.01%
2024/07/29	3.5	50.15	5.3	50.33	50.20	-1.9	73,955	0.00%
2024/07/26	27.2	49.69	8	50.00	50.70	19.2	73,898	0.03%
2024/07/23	3.1	50.96	7	50.81	51.30	-3.9	73,106	-0.01%
2024/07/22	20.7	50.41	14	50.63	50.20	6.7	72,947	0.01%
2024/07/19	13.6	51.81	4.4	51.95	51.90	9.3	72,594	0.01%
2024/07/18	7.2	52.08	3	52.00	52.70	4.2	72,542	0.01%
2024/07/17	2	53.15	0	0.00	53.00	2	72,016	0.00%
2024/07/16	12	53.01	52	53.20	53.00	-40	72,177	-0.06%
2024/07/15	0.1	53.38	51	53.21	53.40	-50.9	73,383	-0.07%
2024/07/12	77.1	53.32	54	53.56	53.00	23.1	73,242	0.03%
2024/07/11	16	54.44	5.1	54.37	54.70	10.9	72,468	0.02%
2024/07/10	26.8	54.70	7	54.67	54.70	19.8	72,888	0.03%
2024/07/09	11.2	55.55	104.5	55.75	55.30	-93.3	72,900	-0.13%	大賣/
2024/07/08	13.3	53.76	92.7	54.95	55.30	-79.4	72,169	-0.11%
2024/07/05	25	53.72	7	53.79	53.50	18	71,097	0.03%
2024/07/04	92	54.04	26.2	54.03	54.00	65.8	71,894	0.09%
2024/07/03	85.7	52.72	9.3	52.89	52.70	76.4	71,067	0.11%
2024/07/02	70	52.36	12	52.26	52.70	58	69,794	0.08%
2024/07/01	13	56.56	22	56.69	56.90	-9	66,531	-0.01%
2024/06/28	9.4	55.94	5.1	55.98	55.70	4.3	64,990	0.01%
2024/06/27	3.8	55.89	25.1	56.01	56.40	-21.3	64,422	-0.03%
2024/06/26	3.5	56.28	42	56.41	56.60	-38.5	65,674	-0.06%
2024/06/25	48	56.18	1.3	56.09	56.40	46.8	66,334	0.07%
2024/06/24	4.1	57.00	106	57.04	56.80	-102	66,030	-0.15%	大賣/鉅額交易
2024/06/21	10	57.67	13.1	57.78	57.70	-3.1	66,220	0.00%
2024/06/20	5	57.40	19.1	57.30	57.50	-14.1	66,036	-0.02%
2024/06/19	6	56.72	4.1	56.82	56.80	1.9	66,578	0.00%
2024/06/18	11	56.63	18	56.55	56.80	-7	66,849	-0.01%
2024/06/17	4.3	56.29	25.1	56.40	56.70	-20.7	68,203	-0.03%
2024/06/14	5.2	56.46	52.5	56.58	56.30	-47.3	69,720	-0.07%
2024/06/13	3	56.26	69.7	56.22	56.40	-66.6	70,055	-0.10%
2024/06/12	6.5	54.43	3	54.47	54.90	3.5	69,828	0.01%
2024/06/11	1.6	55.16	8.1	55.29	55.10	-6.5	70,325	-0.01%
2024/06/07	12	54.82	9.7	54.63	55.10	2.3	71,327	0.00%
2024/06/06	8.2	54.00	4.3	54.04	54.20	3.9	71,877	0.01%
2024/06/05	12.7	53.40	7.5	53.44	53.50	5.2	72,855	0.01%
2024/06/04	13.8	54.07	3.4	54.34	54.30	10.4	76,468	0.01%
2024/06/03	10.3	55.10	6	55.07	55.00	4.3	77,218	0.01%
2024/05/31	16.3	55.40	7.2	55.53	55.00	9.1	76,844	0.01%
2024/05/30	75.2	55.89	46.4	55.89	55.80	28.8	74,797	0.04%
2024/05/29	26.7	56.51	8	56.41	55.90	18.7	74,439	0.03%
2024/05/28	37.1	57.02	36.1	56.72	56.40	1	73,976	0.00%
2024/05/27	135.2	57.18	123.3	57.10	56.60	11.9	73,775	0.02%	大買/大賣/
2024/05/24	18.3	54.92	6.1	55.10	54.60	12.2	72,065	0.02%
2024/05/23	23.7	55.47	38.2	55.49	56.00	-14.5	71,560	-0.02%
2024/05/22	16	54.82	86.4	54.78	55.00	-70.4	70,227	-0.10%
2024/05/21	3	53.43	24.3	53.70	53.90	-21.3	68,422	-0.03%
2024/05/20	7.3	52.86	54.2	52.91	53.10	-46.9	67,793	-0.07%
2024/05/17	2	52.50	75.9	52.41	52.80	-73.9	67,421	-0.11%
2024/05/16	2.2	52.05	24	52.12	52.10	-21.8	66,864	-0.03%
2024/05/15	2	52.25	4	52.23	51.80	-2	66,792	0.00%
2024/05/14	73	51.91	77	52.21	52.10	-4	67,128	-0.01%
2024/05/13	3.1	51.90	15	51.98	52.40	-11.9	67,375	-0.02%
2024/05/10	6.1	51.60	20.2	52.07	52.20	-14.1	67,804	-0.02%
2024/05/09	4.3	51.71	4.1	51.85	51.90	0.3	68,005	0.00%
2024/05/08	9.6	51.80	19.1	51.82	51.90	-9.4	68,434	-0.01%
2024/05/07	3.6	51.87	6	51.62	51.60	-2.4	68,473	0.00%
2024/05/06	1.1	51.52	27	51.88	51.70	-25.9	68,797	-0.04%
2024/05/03	6	51.20	25	51.27	51.40	-19	71,116	-0.03%
2024/05/02	20.2	50.36	9	50.52	50.30	11.2	73,043	0.02%
2024/04/30	11.7	50.74	8	50.80	50.70	3.7	73,058	0.00%
2024/04/29	11.3	50.15	10	50.29	50.40	1.3	73,076	0.00%
2024/04/26	5.7	49.94	18.1	50.14	49.80	-12.4	73,602	-0.02%
2024/04/25	22.6	49.23	5.3	49.41	49.50	17.3	74,032	0.02%
2024/04/24	2.1	49.15	7	49.74	50.20	-4.9	74,458	-0.01%
2024/04/23	12.1	48.94	6	49.13	48.70	6.1	76,035	0.01%
2024/04/22	18.3	48.57	23	48.67	48.90	-4.7	76,048	-0.01%
2024/04/19	125.3	49.11	14	49.02	49.10	111.3	75,161	0.15%	大買/鉅額交易
2024/04/18	27.2	50.16	9.5	50.13	50.20	17.7	73,577	0.02%
2024/04/17	16	50.39	1	50.40	50.30	15	73,397	0.02%
2024/04/16	31.3	50.42	8.9	50.33	50.10	22.4	73,238	0.03%
2024/04/15	13.3	51.67	5.2	51.74	51.60	8.1	72,653	0.01%
2024/04/12	6.3	52.64	5.1	52.68	52.70	1.2	72,756	0.00%
2024/04/11	12	52.46	24.3	52.33	52.50	-12.2	73,387	-0.02%
2024/04/10	10	53.18	26.8	53.26	53.20	-16.8	73,396	-0.02%
2024/04/09	4	52.33	10.8	52.33	52.40	-6.8	72,946	-0.01%
2024/04/08	1	51.60	1.3	52.06	52.10	-0.3	73,006	0.00%
2024/04/03	3	51.70	7.1	51.79	51.60	-4.1	73,239	-0.01%
2024/04/02	15	52.31	28.3	52.26	52.10	-13.2	75,117	-0.02%
2024/04/01	14	52.05	14.1	51.92	51.70	-0.1	77,903	0.00%
2024/03/29	43.4	51.41	45	52.08	52.20	-1.6	77,954	0.00%
2024/03/28	59	51.82	22	51.88	52.00	37	76,207	0.05%
2024/03/27	10.2	51.34	2.6	51.31	51.50	7.6	75,431	0.01%
2024/03/26	15.7	51.19	17	51.26	51.70	-1.3	75,505	0.00%
2024/03/25	7.3	51.63	1	51.50	51.80	6.3	75,097	0.01%
2024/03/22	13.4	52.31	14	52.45	52.40	-0.6	74,879	0.00%
2024/03/21	11.5	53.31	48.2	53.35	53.30	-36.7	74,276	-0.05%
2024/03/20	60	53.81	55	53.67	52.90	5	74,520	0.01%
2024/03/19	19	52.67	31.4	53.09	53.00	-12.4	73,230	-0.02%
2024/03/18	8.3	51.26	61.4	51.69	51.80	-53.1	71,714	-0.07%
2024/03/15	7.3	51.96	105.6	51.95	51.90	-98.3	71,369	-0.14%	大賣/
2024/03/14	10.8	52.45	34.1	52.64	52.60	-23.4	70,423	-0.03%
2024/03/13	41	52.79	56.3	52.60	53.00	-15.3	69,729	-0.02%
2024/03/12	59	51.91	19.1	52.11	52.50	39.9	68,243	0.06%
2024/03/11	24.2	51.96	46.2	51.35	51.60	-22	67,427	-0.03%
2024/03/08	198.5	52.02	138.7	52.17	51.90	59.8	66,698	0.09%	大買/大賣/
2024/03/07	24.8	49.85	54.1	50.03	50.20	-29.3	62,693	-0.05%
2024/03/06	5.1	48.75	11.2	49.07	49.20	-6.1	61,659	-0.01%
2024/03/05	45.5	48.75	39	48.75	48.75	6.5	62,278	0.01%
2024/03/04	7.4	48.58	38	48.77	48.85	-30.6	62,581	-0.05%
2024/03/01	17.5	48.68	4	48.75	48.30	13.5	63,049	0.02%
2024/02/29	23.8	48.68	7	48.71	48.85	16.8	63,443	0.03%
2024/02/27	3.6	48.20	14.1	48.49	48.15	-10.5	63,773	-0.02%
2024/02/26	34	48.00	3	48.17	48.00	31	64,159	0.05%
2024/02/23	13.7	48.40	7	48.41	48.15	6.7	64,491	0.01%
2024/02/22	7.3	48.51	0	0.00	48.60	7.3	64,698	0.01%
2024/02/21	19.1	48.76	1	48.90	48.50	18.1	65,535	0.03%
2024/02/20	7.3	49.31	9	49.36	49.25	-1.7	66,158	0.00%
2024/02/19	0.5	49.00	7	49.07	49.15	-6.5	66,110	-0.01%
2024/02/16	11	48.94	2	49.05	48.85	9	66,859	0.01%
2024/02/15	16	49.00	48.7	48.94	49.20	-32.7	66,927	-0.05%
2024/02/05	50.3	48.04	0	0.00	48.10	50.3	66,721	0.08%
2024/02/02	24.1	48.65	1	48.55	48.55	23.1	66,104	0.03%
2024/02/01	13.1	48.52	0	0.00	49.05	13.1	65,646	0.02%
2024/01/31	52.5	49.21	2	49.05	49.00	50.5	65,526	0.08%
2024/01/30	4	49.76	3	49.72	49.60	1	65,156	0.00%
2024/01/29	33.1	49.57	1	49.45	49.45	32.1	65,518	0.05%
2024/01/26	99.4	50.21	49	50.00	49.80	50.4	65,879	0.08%
2024/01/25	18.4	51.87	105.5	51.84	52.30	-87.1	63,715	-0.14%	大賣/
2024/01/24	5.7	50.50	13	50.58	50.60	-7.4	61,359	-0.01%
2024/01/23	6	50.13	3.1	50.30	50.20	3	61,082	0.00%
2024/01/22	2	49.88	41	50.00	50.30	-39	60,811	-0.06%
2024/01/19	18	48.84	38	49.49	49.20	-20	60,302	-0.03%
2024/01/18	50.4	48.17	6.5	48.16	48.10	43.9	60,777	0.07%
2024/01/17	70.3	49.15	13	48.95	48.60	57.3	60,163	0.10%
2024/01/16	14.4	50.39	13	50.61	50.80	1.4	58,994	0.00%
2024/01/15	2	50.40	7	50.69	50.80	-5	58,940	-0.01%
2024/01/12	21.1	49.80	2.4	50.08	50.10	18.7	60,049	0.03%
2024/01/11	21	50.10	3	50.10	50.10	18	61,243	0.03%
2024/01/10	1.1	50.20	14	50.11	50.10	-12.9	62,939	-0.02%
2024/01/09	19.6	50.36	1	50.20	50.10	18.6	64,030	0.03%
2024/01/08	27	50.39	5	50.28	50.50	22	64,221	0.03%
2024/01/05	23	51.18	5	51.42	50.80	18	63,859	0.03%
2024/01/04	11	50.54	7	50.40	50.80	4	63,260	0.01%
2024/01/03	16.8	50.63	5	50.60	50.60	11.8	63,649	0.02%
2024/01/02	13.3	51.78	20	52.26	51.90	-6.7	62,678	-0.01%
2023/12/29	37	52.37	18	52.26	52.60	19	62,364	0.03%
2023/12/28	58	53.84	35.8	53.36	52.50	22.3	62,473	0.04%
2023/12/27	14.1	52.78	96.5	52.82	53.50	-82.4	60,284	-0.14%
2023/12/26	6	50.83	28.5	50.85	50.80	-22.5	57,039	-0.04%
2023/12/25	1.1	50.18	2	50.15	50.20	-0.9	56,588	0.00%
2023/12/22	1.2	49.61	2	49.58	50.00	-0.9	56,655	0.00%
2023/12/21	9	49.09	0	0.00	49.40	9	56,926	0.02%
2023/12/20	8	49.73	0	0.00	49.85	8	56,582	0.01%
2023/12/19	15	49.78	1	49.66	50.00	14	56,166	0.02%
2023/12/18	2	49.98	2.4	50.42	50.60	-0.4	55,779	0.00%
2023/12/15	0.4	50.40	7	50.69	50.70	-6.6	55,304	-0.01%
2023/12/14	10	50.20	39.3	50.32	50.40	-29.3	54,273	-0.05%
2023/12/13	5	49.78	11.1	49.76	50.20	-6.1	54,124	-0.01%
2023/12/12	4	49.80	10	49.56	49.90	-6	54,014	-0.01%
2023/12/11	1	49.00	5	48.94	49.05	-4	53,655	-0.01%
2023/12/08	5	48.59	8	48.70	48.55	-3	53,900	-0.01%
2023/12/07	15	48.69	13	48.50	48.45	2	53,944	0.00%
2023/12/06	3	48.97	3	49.13	48.90	0	53,771	0.00%
2023/12/05	21	49.39	2	49.33	49.20	19	53,612	0.04%
2023/12/04	8	49.99	24.5	50.08	50.20	-16.5	53,277	-0.03%
2023/12/01	14	49.41	1	49.45	49.70	13	53,189	0.02%
2023/11/30	4	49.58	15	49.49	48.90	-11	52,849	-0.02%
2023/11/29	9	49.52	4.7	49.42	49.20	4.3	51,770	0.01%
2023/11/28	10.3	49.15	7	49.42	49.05	3.3	51,238	0.01%
2023/11/27	5	49.72	1	50.19	49.50	4	50,966	0.01%
2023/11/24	10	50.78	5	50.92	50.30	5	50,546	0.01%
2023/11/22	3	49.83	5	49.99	50.00	-2	50,133	0.00%
2023/11/21	5.2	50.19	14.4	50.21	50.30	-9.2	49,710	-0.02%
2023/11/20	60	50.16	63.5	50.44	50.30	-3.4	49,228	-0.01%
2023/11/17	14	49.78	36	49.67	49.75	-22	48,277	-0.05%
2023/11/16	0	48.76	5	48.79	48.80	-5	46,914	-0.01%
2023/11/15	4	48.86	11	49.10	49.10	-7	46,783	-0.01%
2023/11/14	4	48.50	2	48.48	48.55	2	46,177	0.00%
2023/11/13	1	48.90	15.1	49.05	48.95	-14	46,405	-0.03%
2023/11/10	5	48.42	9	48.45	48.55	-4	46,824	-0.01%
2023/11/09	2	48.55	9.2	48.40	48.60	-7.1	46,765	-0.02%
2023/11/08	9.5	48.74	18	48.85	48.50	-8.5	46,739	-0.02%
2023/11/07	9.1	48.98	12	49.06	49.40	-2.9	46,051	-0.01%
2023/11/06	2.5	49.65	30	49.70	49.40	-27.5	46,152	-0.06%
2023/11/03	10.5	48.91	43	48.99	49.40	-32.5	45,578	-0.07%
2023/11/02	6	47.92	16.3	48.02	48.25	-10.2	45,131	-0.02%
2023/11/01	7	46.89	1	47.15	47.00	6	44,734	0.01%
2023/10/31	10.2	46.28	19.6	46.23	46.20	-9.4	44,740	-0.02%
2023/10/30	8	46.33	9	46.25	46.40	-1	44,581	0.00%
2023/10/27	7	46.68	5.1	46.57	46.60	2	44,409	0.00%
2023/10/26	33.3	47.05	24	46.90	46.80	9.3	44,583	0.02%
2023/10/25	14	48.52	14.3	48.68	49.05	-0.3	43,762	0.00%
2023/10/24	18	48.34	22	48.11	48.30	-4	43,877	-0.01%
2023/10/23	9.5	48.69	10	48.68	48.60	-0.5	43,335	0.00%
2023/10/20	49.5	49.22	23.1	49.53	48.70	26.4	43,167	0.06%
2023/10/19	25	48.95	35.9	48.92	49.30	-10.9	42,417	-0.03%
2023/10/18	64	48.73	58.5	48.72	48.45	5.6	42,333	0.01%
2023/10/17	17.1	48.05	52.3	48.01	48.20	-35.2	41,632	-0.08%
2023/10/16	6.7	47.24	17.7	47.18	47.15	-11	40,684	-0.03%
2023/10/13	3	47.03	3.5	46.82	47.00	-0.5	40,088	0.00%
2023/10/12	18.5	46.63	14	46.53	47.00	4.5	40,182	0.01%
2023/10/11	2	46.08	45.6	46.56	46.90	-43.6	40,418	-0.11%
2023/10/06	0.5	45.25	0	0.00	45.20	0.5	39,960	0.00%
2023/10/05	1.2	45.08	20	45.15	45.15	-18.8	40,703	-0.05%
2023/10/04	24.4	44.32	0	44.25	44.10	24.4	40,473	0.06%
2023/10/02	0	0.00	20.1	45.95	45.75	-20.1	40,401	-0.05%
2023/09/28	0.1	45.09	4	45.03	45.20	-3.9	40,655	-0.01%
2023/09/27	12.4	44.22	0	0.00	44.40	12.4	40,657	0.03%
2023/09/26	26.6	44.85	0.1	45.05	44.75	26.5	40,522	0.07%
2023/09/25	3.2	45.56	0.1	45.45	45.65	3.2	40,565	0.01%
2023/09/22	3.4	45.22	1	45.35	45.35	2.4	40,713	0.01%
2023/09/21	21.1	45.73	5	45.64	45.65	16.1	41,037	0.04%
2023/09/20	2.1	45.85	2	46.05	45.90	0.1	41,077	0.00%
2023/09/19	4.1	46.20	0.1	46.30	46.20	4	42,706	0.01%
2023/09/18	15	46.88	25	46.45	46.50	-10	43,828	-0.02%
2023/09/15	3	47.13	6.3	47.33	47.60	-3.2	44,489	-0.01%
2023/09/14	34.3	47.34	7	47.32	47.35	27.3	44,912	0.06%
2023/09/13	0.1	47.09	1.1	47.37	47.10	-1	45,178	0.00%
2023/09/12	0.1	46.46	97.2	46.60	46.80	-97	45,848	-0.21%
2023/09/11	1.2	45.64	5	45.67	46.05	-3.8	46,517	-0.01%
2023/09/08	0	45.73	50	45.70	45.70	-50	46,937	-0.11%
2023/09/07	14.5	46.02	13	45.98	45.75	1.5	47,520	0.00%
2023/09/06	7.2	46.53	12	46.56	46.70	-4.8	47,631	-0.01%
2023/09/05	2	46.08	6	46.18	46.55	-4	47,864	-0.01%
2023/09/04	4	45.88	2	45.95	46.00	2	47,972	0.00%
2023/09/01	4	45.84	5.1	45.98	45.95	-1.1	48,286	0.00%
2023/08/31	12.1	46.16	3.5	46.16	45.50	8.6	48,367	0.02%
2023/08/30	9.8	45.99	13.3	46.23	46.40	-3.5	47,763	-0.01%
2023/08/29	6	45.37	5	45.35	45.30	1	47,760	0.00%
2023/08/28	21.2	45.42	96	45.21	44.80	-74.8	48,065	-0.16%
2023/08/25	34.5	43.64	2	43.63	43.50	32.5	48,382	0.07%
2023/08/24	9.1	44.10	54	44.17	44.35	-44.9	48,687	-0.09%
2023/08/23	24.1	43.05	4	43.36	43.40	20.1	49,413	0.04%
2023/08/22	11.1	43.59	8	43.82	43.60	3.1	50,899	0.01%
2023/08/21	6	43.72	3	43.92	43.65	3	51,292	0.01%
2023/08/18	20.3	43.94	27	44.00	43.80	-6.7	51,363	-0.01%
2023/08/17	27.1	42.93	5	43.45	43.60	22.1	51,423	0.04%
2023/08/16	49.6	44.17	6	43.80	43.75	43.6	51,756	0.08%
2023/08/15	2	45.30	3.2	45.35	45.45	-1.2	51,372	0.00%
2023/08/14	7.5	45.01	3	45.07	45.00	4.5	51,747	0.01%
2023/08/11	0	45.53	1	45.65	45.35	-1	51,960	0.00%
2023/08/10	22.5	45.10	9	45.55	45.15	13.5	52,309	0.03%
2023/08/09	5.2	45.53	1	45.50	45.60	4.2	52,419	0.01%
2023/08/08	32.3	45.73	9	45.81	45.55	23.3	52,596	0.04%
2023/08/07	17.1	46.58	6	46.48	46.40	11.1	52,111	0.02%
2023/08/04	5.3	46.41	19.1	46.29	46.50	-13.7	52,100	-0.03%
2023/08/02	3.3	46.75	1.5	46.68	46.65	1.8	51,910	0.00%
2023/08/01	22.1	46.84	3	46.85	47.00	19.1	51,793	0.04%
2023/07/31	20.3	46.89	24	47.01	47.00	-3.7	51,742	-0.01%
2023/07/28	18.5	46.92	16	47.01	47.05	2.5	51,299	0.00%
2023/07/27	12.1	46.10	53	46.28	46.15	-40.9	50,951	-0.08%
2023/07/26	29.1	45.72	5	45.34	45.10	24.1	50,457	0.05%
2023/07/25	2.8	45.74	0	0.00	45.65	2.8	50,792	0.01%
2023/07/24	11.1	45.13	2	45.40	45.05	9.1	51,237	0.02%
2023/07/21	39.8	45.08	5.2	45.04	45.20	34.6	51,512	0.07%
2023/07/20	118	46.41	6	46.25	46.10	112	50,891	0.22%	大買/鉅額交易
2023/07/19	22.5	48.00	6	47.68	47.50	16.5	50,217	0.03%
2023/07/18	4.1	48.42	19	48.26	48.20	-14.9	50,068	-0.03%
2023/07/17	8.1	48.23	22	48.29	48.45	-13.9	50,269	-0.03%
2023/07/14	15.3	48.34	6.3	48.37	48.25	9	50,198	0.02%
2023/07/13	15.2	47.76	3	47.73	47.50	12.2	49,948	0.02%
2023/07/12	25.4	47.81	8	47.74	47.75	17.4	49,589	0.04%
2023/07/11	1.1	48.39	4	48.40	48.50	-2.9	49,285	-0.01%
2023/07/10	9.9	48.35	2	48.35	48.10	7.9	49,409	0.02%
2023/07/07	8.3	48.43	23	48.71	48.35	-14.7	49,440	-0.03%
2023/07/06	3.7	48.14	0	0.00	48.15	3.7	49,485	0.01%
2023/07/05	12.9	48.55	0	0.00	48.35	12.9	49,102	0.03%
2023/07/04	14.6	48.59	11	48.46	48.80	3.6	48,930	0.01%
2023/07/03	66.5	48.86	85	49.02	48.25	-18.5	48,882	-0.04%
2023/06/30	11.3	48.23	6	48.17	48.50	5.3	48,650	0.01%
2023/06/29	45.1	48.62	3	48.78	48.50	42.1	48,579	0.09%
2023/06/28	7.3	49.32	0	0.00	49.10	7.3	48,786	0.01%
2023/06/27	74.8	49.52	0	0.00	49.05	74.8	49,055	0.15%
2023/06/26	31.2	53.28	15.2	53.32	53.30	16	47,546	0.03%
2023/06/21	4.7	53.24	7	53.34	53.90	-2.3	46,775	0.00%
2023/06/20	15	53.80	9.5	53.98	53.70	5.5	46,307	0.01%
2023/06/19	2.2	53.78	6.3	53.94	53.80	-4.1	46,071	-0.01%
2023/06/16	11.3	53.74	7	54.30	54.50	4.3	46,110	0.01%
2023/06/15	8	54.28	30	54.19	54.50	-22	45,776	-0.05%
2023/06/14	2.3	53.47	19.9	53.48	53.50	-17.6	46,053	-0.04%
2023/06/13	24.6	53.10	43	53.13	53.20	-18.5	45,842	-0.04%
2023/06/12	24	52.44	46	52.52	52.60	-22	45,704	-0.05%
2023/06/09	17	52.20	13.4	52.20	52.30	3.6	46,070	0.01%
2023/06/08	1	51.50	9	51.68	51.50	-8	46,038	-0.02%
2023/06/07	3	51.27	39	51.41	51.30	-36	46,155	-0.08%
2023/06/06	28	50.53	10	50.50	50.50	18	47,160	0.04%
2023/06/05	4	50.88	4	51.05	50.90	0	47,397	0.00%
2023/06/02	0	0.00	5	51.00	51.40	-5	47,651	-0.01%
2023/06/01	14	50.56	7	50.53	50.80	7	47,768	0.01%
2023/05/31	8	51.50	10	51.51	51.80	-2	47,455	0.00%
2023/05/30	0	0.00	21	51.53	51.60	-21	46,410	-0.05%
2023/05/29	4	52.08	11.5	51.78	51.20	-7.5	47,045	-0.02%
2023/05/26	25.5	50.27	34.4	50.05	50.40	-8.9	46,757	-0.02%
2023/05/25	12.4	48.88	0	0.00	48.90	12.4	45,807	0.03%
2023/05/24	12	48.90	1	49.10	49.15	11	45,945	0.02%
2023/05/23	4.7	48.92	9.1	48.93	48.90	-4.3	45,974	-0.01%
2023/05/22	37.5	48.77	3	48.75	48.90	34.5	46,090	0.07%
2023/05/19	1.1	49.90	7.2	49.99	50.00	-6.1	45,463	-0.01%
2023/05/18	0	0.00	3	50.03	50.20	-3	45,500	-0.01%
2023/05/17	3	49.12	0	0.00	49.25	3	45,719	0.01%
2023/05/16	1	48.75	1	48.50	48.80	0	45,591	0.00%
2023/05/15	10.1	48.11	1	48.05	48.10	9.1	45,954	0.02%
2023/05/12	6	49.43	2	49.40	48.70	4	46,241	0.01%
2023/05/11	6	49.43	2	49.40	49.20	4	46,538	0.01%
2023/05/10	1.3	49.38	1	49.30	49.45	0.3	47,649	0.00%
2023/05/09	7	49.99	1	49.95	49.95	6	48,103	0.01%
2023/05/08	0	0.00	4	50.23	50.00	-4	48,795	-0.01%
2023/05/05	1	49.55	0	0.00	49.60	1	49,380	0.00%
2023/05/04	16	49.52	1	49.65	49.65	15	50,924	0.03%
2023/05/03	1.1	49.62	0	0.00	49.95	1.1	52,390	0.00%
2023/05/02	1.1	49.94	0.5	49.89	49.85	0.6	54,196	0.00%
2023/04/27	7	48.76	0	0.00	48.85	7	59,081	0.01%
2023/04/26	4.8	48.10	10	48.28	48.40	-5.2	59,163	-0.01%
2023/04/25	21.1	48.88	3.1	49.35	48.50	17.9	59,177	0.03%
2023/04/24	5.1	49.55	10.3	49.64	49.60	-5.2	59,153	-0.01%
2023/04/21	5.1	50.93	6	51.37	50.10	-1	59,515	0.00%
2023/04/20	6	50.73	2.9	51.21	50.70	3.1	60,371	0.01%
2023/04/19	7.1	51.43	0	0.00	51.20	7.1	61,721	0.01%
2023/04/18	0	0.00	10.3	52.34	52.10	-10.3	61,911	-0.02%
2023/04/17	2	52.00	5	51.94	52.00	-3	61,725	0.00%
2023/04/14	5	51.54	0.3	51.60	51.30	4.7	61,602	0.01%
2023/04/13	1	51.50	0	0.00	51.60	1	61,446	0.00%
2023/04/12	0	0.00	14	51.94	52.10	-14	61,319	-0.02%
2023/04/11	6.3	51.62	0	0.00	51.60	6.3	61,273	0.01%
2023/04/10	0.3	52.30	2	52.20	52.10	-1.7	61,424	0.00%
2023/04/07	1	52.50	1	52.50	52.40	0	61,520	0.00%
2023/04/06	0	0.00	4.1	52.80	52.80	-4.1	61,606	-0.01%
2023/03/31	0	0.00	13	52.81	52.90	-13	61,721	-0.02%
2023/03/30	0	0.00	1.5	52.13	52.10	-1.5	61,947	0.00%
2023/03/29	4.6	51.54	8	51.74	51.50	-3.4	62,236	-0.01%
2023/03/28	4.4	52.23	7	52.60	52.20	-2.6	62,542	0.00%
2023/03/27	2.1	52.87	27	52.91	53.00	-24.9	63,106	-0.04%
2023/03/24	7.2	52.95	2	53.00	53.10	5.2	64,133	0.01%
2023/03/23	11	52.94	3	53.01	53.30	8	64,055	0.01%
2023/03/22	1	53.50	12.1	53.43	53.50	-11.1	63,972	-0.02%
2023/03/21	2	52.95	2	52.85	52.80	0	64,010	0.00%
2023/03/20	2	53.05	1	53.00	53.20	1	63,684	0.00%
2023/03/17	9.7	52.81	37	53.00	53.20	-27.3	63,549	-0.04%
2023/03/16	3.8	51.63	5.1	51.89	52.00	-1.3	63,275	0.00%
2023/03/15	3	51.80	3	51.90	51.70	0	63,887	0.00%
2023/03/14	16.2	50.91	4.4	50.95	50.70	11.8	63,660	0.02%
2023/03/13	0	52.10	9.6	51.86	52.50	-9.6	63,199	-0.02%
2023/03/10	7	51.83	7.5	52.01	52.00	-0.5	63,256	0.00%
2023/03/09	15.1	52.95	10.1	53.01	52.50	5.1	63,730	0.01%
2023/03/08	3.1	51.61	6	51.98	52.10	-2.9	63,064	0.00%
2023/03/07	14	51.71	8	51.58	51.60	6	63,213	0.01%
2023/03/06	4.4	51.89	20	51.95	51.90	-15.6	63,796	-0.02%
2023/03/03	1	51.20	4	51.35	51.30	-3	63,470	0.00%
2023/03/02	4	50.90	1	51.20	50.70	3	63,498	0.00%
2023/03/01	10	51.30	33	50.83	51.30	-23	63,593	-0.04%
2023/02/24	4	50.46	3	50.70	49.95	1	63,125	0.00%
2023/02/23	44	50.21	2	50.50	50.20	42	62,749	0.07%
2023/02/22	7.5	49.58	0	0.00	49.55	7.5	62,829	0.01%
2023/02/21	0	0.00	2	50.50	50.60	-2	63,543	0.00%
2023/02/20	2	50.60	9	50.37	50.50	-7	65,229	-0.01%
2023/02/17	0.1	49.90	5	49.79	50.00	-5	67,684	-0.01%
2023/02/15	1.1	50.09	12.4	50.12	49.90	-11.4	71,420	-0.02%
2023/02/14	8	50.24	22.9	50.49	50.40	-14.9	71,578	-0.02%
2023/02/13	5.1	49.73	0	0.00	49.75	5.1	72,621	0.01%
2023/02/10	1	50.60	17.1	50.76	50.80	-16.1	72,705	-0.02%
2023/02/09	4	50.43	10.9	50.58	50.50	-6.9	72,930	-0.01%
2023/02/08	13.7	50.22	25	50.35	50.50	-11.3	72,529	-0.02%
2023/02/07	10.1	49.01	7	48.95	49.15	3.1	71,599	0.00%
2023/02/06	37.2	49.53	39	49.43	49.05	-1.8	71,350	0.00%
2023/02/03	7	50.14	10.2	50.09	50.10	-3.1	70,869	0.00%
2023/02/02	16	50.10	13.4	50.22	50.40	2.6	70,674	0.00%
2023/02/01	2	49.35	114.2	49.37	49.25	-112.2	69,674	-0.16%	大賣/鉅額交易
2023/01/31	47	48.84	62.3	48.66	48.80	-15.3	69,277	-0.02%
2023/01/30	22	48.07	75.3	48.17	48.80	-53.3	68,718	-0.08%
2023/01/17	72.1	45.51	90	45.42	45.95	-18	65,912	-0.03%
2023/01/16	52.1	45.01	72	44.90	44.90	-19.9	65,567	-0.03%
2023/01/13	58	45.35	47.6	45.30	45.40	10.5	65,969	0.02%
2023/01/12	11	45.37	32	45.14	45.15	-21	66,748	-0.03%
2023/01/11	11	45.10	18.1	45.18	45.15	-7.1	66,958	-0.01%
2023/01/10	12.5	44.71	37	44.87	45.00	-24.5	66,886	-0.04%
2023/01/09	9	43.93	111.2	43.97	44.50	-102.2	66,611	-0.15%	大賣/鉅額交易
2023/01/06	6.4	41.53	25	41.97	42.40	-18.6	66,566	-0.03%
2023/01/05	10	41.39	8	41.61	41.25	2	66,827	0.00%
2023/01/04	8.1	41.48	7	41.41	41.05	1.1	67,740	0.00%
2023/01/03	2.5	40.84	1.1	41.27	41.40	1.5	68,970	0.00%
2022/12/30	2	40.85	6	41.08	40.70	-4	69,173	-0.01%
2022/12/29	10.1	40.78	7	40.62	40.75	3.1	69,611	0.00%
2022/12/28	21.1	41.02	15	40.77	40.80	6.1	70,633	0.01%
2022/12/27	7	42.20	2	42.10	41.85	5	71,055	0.01%
2022/12/26	3	41.82	1	41.90	41.90	2	71,628	0.00%
2022/12/23	13.2	41.84	6	41.90	41.95	7.2	72,605	0.01%
2022/12/22	5	43.07	7	42.86	42.85	-2	72,816	0.00%
2022/12/21	5	41.97	3	42.33	42.00	2	73,160	0.00%
2022/12/20	18.7	42.52	5	42.22	41.85	13.7	72,984	0.02%
2022/12/19	22	43.13	0	0.00	42.95	22	72,774	0.03%
2022/12/16	22.1	43.09	27	43.92	44.30	-4.9	72,147	-0.01%
2022/12/15	3	44.03	9	44.01	44.25	-6	71,487	-0.01%
2022/12/14	3	44.15	3	44.38	44.45	0	71,689	0.00%
2022/12/13	22	43.98	28	43.95	43.80	-6	71,500	-0.01%
2022/12/12	11	43.21	2	43.48	43.50	9	71,117	0.01%
2022/12/09	13	43.57	56	43.58	43.50	-43	71,659	-0.06%
2022/12/08	45.4	42.76	1.5	42.70	42.50	43.9	71,457	0.06%
2022/12/07	25.1	43.95	27.5	44.05	43.65	-2.4	71,083	0.00%
2022/12/06	13.2	44.57	6	45.15	44.50	7.2	70,474	0.01%
2022/12/05	7	45.75	0	0.00	45.40	7	70,948	0.01%
2022/12/02	10.8	45.22	3	45.40	45.50	7.8	71,065	0.01%
2022/12/01	23	46.03	6	46.18	45.60	17	71,111	0.02%
2022/11/30	4.4	44.47	20	45.28	45.80	-15.7	70,516	-0.02%
2022/11/29	9.4	44.34	11	44.25	44.65	-1.7	70,966	0.00%
2022/11/28	52.2	44.50	2	44.55	44.40	50.2	70,825	0.07%
2022/11/25	64	45.84	337	45.80	45.80	-273	70,190	-0.39%	大賣/鉅額交易
2022/11/24	66	46.13	7	46.19	46.20	59	70,411	0.08%
2022/11/23	4.1	46.36	6.4	46.31	46.10	-2.4	70,364	0.00%
2022/11/22	7	46.04	10.1	45.92	46.10	-3.1	70,899	0.00%
2022/11/21	5	45.80	9.7	45.69	45.65	-4.7	70,507	-0.01%
2022/11/18	10.5	45.96	19.1	46.11	45.60	-8.6	70,432	-0.01%
2022/11/17	10.3	44.89	52	44.82	45.60	-41.7	69,792	-0.06%
2022/11/16	87.1	45.63	29.7	45.52	45.25	57.5	69,233	0.08%
2022/11/15	22.7	46.73	68.5	46.28	46.60	-45.8	67,956	-0.07%
2022/11/14	7	44.77	74.1	44.65	44.90	-67.1	65,288	-0.10%
2022/11/11	16	44.69	81.5	44.71	44.00	-65.5	63,764	-0.10%
2022/11/10	5	41.27	70	41.31	41.65	-65	61,345	-0.11%
2022/11/09	5	41.12	133	41.14	41.45	-128	61,188	-0.21%	大賣/鉅額交易
2022/11/08	11	40.33	4	40.20	40.15	7	60,949	0.01%
2022/11/07	3.1	40.00	70	40.03	40.05	-67	61,076	-0.11%
2022/11/04	26	38.69	42	38.94	38.90	-16	61,185	-0.03%
2022/11/03	0	0.00	9	38.95	39.00	-9	61,675	-0.01%
2022/11/02	4	39.40	1	39.30	39.35	3	62,032	0.00%
2022/11/01	3	39.20	1	39.20	39.05	2	62,539	0.00%
2022/10/31	0	0.00	14	39.18	39.10	-14	64,566	-0.02%
2022/10/28	19	38.33	7	38.49	38.30	12	64,934	0.02%
2022/10/27	10	38.38	17	39.08	39.25	-7	64,783	-0.01%
2022/10/26	61.5	38.53	43	38.46	38.10	18.5	64,467	0.03%
2022/10/25	36	39.72	41.2	39.77	39.45	-5.2	63,463	-0.01%
2022/10/24	72	39.93	61.1	39.99	39.40	10.9	63,758	0.02%
2022/10/21	13	39.50	26	39.45	39.05	-13	64,517	-0.02%
2022/10/20	11	38.36	34	38.44	39.50	-23	64,802	-0.04%
2022/10/19	14	38.31	137.5	38.69	38.20	-123.5	65,570	-0.19%	大賣/鉅額交易
2022/10/18	40	38.21	78	38.40	38.25	-38	66,109	-0.06%
2022/10/17	43.1	37.54	11.5	37.86	37.75	31.6	66,884	0.05%
2022/10/14	35	38.12	26	38.29	38.70	9	67,924	0.01%
2022/10/13	30	36.48	80	36.89	36.40	-50	67,231	-0.07%
2022/10/12	90	36.11	45	35.96	36.70	45	66,889	0.07%
2022/10/11	50.1	35.89	15	35.60	35.40	35.1	67,061	0.05%
2022/10/07	24	38.21	4	38.15	38.05	20	66,992	0.03%
2022/10/06	2	38.70	29	38.49	38.95	-27	67,981	-0.04%
2022/10/05	22.3	38.86	45.2	38.80	38.30	-22.9	68,905	-0.03%
2022/10/04	23	37.33	31	37.10	37.70	-8	69,360	-0.01%
2022/10/03	6	35.34	14	35.43	35.35	-8	69,391	-0.01%
2022/09/30	73.1	35.46	22	35.55	35.75	51.1	70,286	0.07%
2022/09/29	20	36.65	6	37.01	36.55	14	71,755	0.02%
2022/09/28	46.1	36.53	21	36.79	36.20	25.1	72,673	0.03%
2022/09/27	5	37.09	7	37.34	37.30	-2	72,864	0.00%
2022/09/26	49.2	37.11	22	37.39	36.85	27.2	73,987	0.04%
2022/09/23	2.1	38.46	1	38.30	38.30	1.1	75,116	0.00%
2022/09/22	67	38.81	21.8	38.92	38.75	45.3	76,345	0.06%
2022/09/21	28.3	39.59	1	39.85	39.60	27.3	76,558	0.04%
2022/09/20	56.3	40.30	1	40.10	40.15	55.3	76,660	0.07%
2022/09/19	1	39.95	0	0.00	39.95	1	77,520	0.00%
2022/09/16	1	40.10	2	40.00	39.95	-1	78,625	0.00%
2022/09/15	4.5	40.54	18.2	40.50	40.40	-13.7	81,067	-0.02%
2022/09/14	23	39.72	6	39.84	40.15	17	83,675	0.02%
2022/09/13	20	40.61	21	40.64	40.75	-1	84,943	0.00%
2022/09/12	14	40.29	35	40.51	40.15	-21	86,336	-0.02%
2022/09/08	11	39.34	12.2	39.33	39.30	-1.2	87,719	0.00%
2022/09/07	13.5	39.36	12	39.53	39.20	1.5	88,067	0.00%
2022/09/06	5	39.89	8	39.92	39.95	-3	88,113	0.00%
2022/09/05	33.2	39.68	5	39.81	39.80	28.2	88,579	0.03%
2022/09/02	0	0.00	11	40.59	40.50	-11	88,449	-0.01%
2022/09/01	2	40.33	6	40.33	40.45	-4	88,335	0.00%
2022/08/31	3	40.60	7	40.84	41.10	-4	88,321	0.00%
2022/08/30	7	40.39	12.5	40.54	40.40	-5.5	88,719	-0.01%
2022/08/29	24.2	39.66	1.3	39.61	39.95	22.9	89,126	0.03%
2022/08/26	1.1	41.51	1	41.85	41.30	0.1	89,332	0.00%
2022/08/25	6.5	41.52	5	41.35	41.40	1.5	89,453	0.00%
2022/08/24	7	41.01	10	41.04	40.90	-3	89,728	0.00%
2022/08/23	32	40.91	1	40.95	40.80	31	90,635	0.03%
2022/08/22	19.1	41.99	4.1	42.17	41.85	15	90,560	0.02%
2022/08/19	1	42.80	18	42.93	43.00	-17	90,409	-0.02%
2022/08/18	14	42.11	7	42.22	42.50	7	90,486	0.01%
2022/08/17	9	42.84	3.5	42.86	42.85	5.5	90,822	0.01%
2022/08/16	31	43.08	19	42.98	43.05	12	91,227	0.01%
2022/08/15	50.1	43.24	34.3	43.36	43.50	15.8	91,178	0.02%
2022/08/12	31	42.20	55.6	42.16	42.35	-24.6	90,654	-0.03%
2022/08/11	20	41.56	24	41.70	41.70	-4	90,916	0.00%
2022/08/10	8.3	40.24	3	40.28	40.30	5.3	91,136	0.01%
2022/08/09	13	40.68	11.3	41.14	41.05	1.7	91,634	0.00%
2022/08/08	30	41.18	19	41.38	41.05	11	92,554	0.01%
2022/08/05	8.2	42.04	66.2	41.65	42.15	-58	92,613	-0.06%
2022/08/04	8	39.95	32	39.87	40.00	-24	91,184	-0.03%
2022/08/03	29	39.10	126	39.07	39.30	-97	91,270	-0.11%	大賣/
2022/08/02	19.1	39.08	1.1	39.10	39.10	18	91,943	0.02%
2022/08/01	5	39.94	11	40.10	40.30	-6	91,812	-0.01%
2022/07/29	5	39.93	30.1	39.88	40.15	-25.1	92,473	-0.03%
2022/07/28	24.6	39.34	17	39.71	38.80	7.6	92,385	0.01%
2022/07/27	12	38.88	27.1	38.76	39.45	-15.1	90,963	-0.02%
2022/07/26	57.5	38.90	74	39.09	38.60	-16.6	90,552	-0.02%
2022/07/25	37.2	40.57	8	40.62	40.50	29.2	90,980	0.03%
2022/07/22	36.3	42.58	30.1	42.53	42.45	6.1	93,192	0.01%
2022/07/21	78.2	42.30	41.2	41.95	42.80	37	93,101	0.04%
2022/07/20	128.1	40.82	8	40.76	40.75	120.1	91,669	0.13%	大買/鉅額交易
2022/07/19	8.1	39.87	6	40.07	39.90	2.1	92,241	0.00%
2022/07/18	5	39.92	33	39.95	40.00	-28	92,149	-0.03%
2022/07/15	36.5	39.15	21	38.93	38.95	15.5	91,532	0.02%
2022/07/14	8	38.10	19	37.93	38.80	-11	91,037	-0.01%
2022/07/13	19	38.27	27.5	38.47	38.05	-8.5	90,434	-0.01%
2022/07/12	26.6	37.21	4.9	37.18	36.75	21.7	89,725	0.02%
2022/07/11	17	38.84	8.3	38.78	38.60	8.7	89,168	0.01%
2022/07/08	34.7	40.13	1,255.6	39.80	39.70	-1,220.9	88,916	-1.37%	大賣/鉅額交易
2022/07/07	1,241.6	39.76	46.9	39.77	39.85	1,194.8	88,585	1.35%	大買/鉅額交易
2022/07/06	43.5	37.95	28	37.55	37.15	15.5	88,243	0.02%
2022/07/05	3	39.02	3	38.88	38.90	0	89,430	0.00%
2022/07/04	12.5	37.95	62	37.80	38.15	-49.5	89,550	-0.06%
2022/07/01	68.5	38.86	9	39.34	38.05	59.5	89,547	0.07%
2022/06/30	29.1	39.73	10	40.06	39.15	19.1	89,460	0.02%
2022/06/29	41.1	41.00	13	40.88	40.90	28.1	88,865	0.03%
2022/06/28	8.1	42.30	6	42.13	41.85	2.1	88,530	0.00%
2022/06/27	5	42.83	34.3	42.88	42.90	-29.3	88,711	-0.03%
2022/06/24	53.1	42.26	3.5	41.96	41.60	49.6	87,878	0.06%
2022/06/23	54.6	42.33	16	41.94	42.00	38.6	86,915	0.04%
2022/06/22	57.7	45.25	20	44.45	44.10	37.7	84,205	0.04%
2022/06/21	24.7	48.38	6.1	48.68	49.30	18.6	81,708	0.02%
2022/06/20	7	48.39	27	48.58	48.05	-20	80,592	-0.02%
2022/06/17	42.4	47.75	10	47.40	47.65	32.3	79,352	0.04%
2022/06/16	5	50.00	11.3	50.35	49.10	-6.3	77,670	-0.01%
2022/06/15	15.2	49.97	21.3	50.26	49.65	-6.1	77,684	-0.01%
2022/06/14	23.6	49.34	5	49.28	49.60	18.6	78,463	0.02%
2022/06/13	14.7	50.04	4	50.10	50.00	10.7	78,730	0.01%
2022/06/10	8.2	51.14	4	51.43	51.20	4.2	79,342	0.01%
2022/06/09	2	52.00	3	51.93	51.80	-1	79,621	0.00%
2022/06/08	12.1	52.32	28	52.37	52.40	-15.9	79,745	-0.02%
2022/06/07	13	51.59	4.2	51.68	51.70	8.8	80,178	0.01%
2022/06/06	6	51.50	23.5	51.46	52.00	-17.5	80,800	-0.02%
2022/06/02	3.6	50.83	4	50.83	50.70	-0.4	82,277	0.00%
2022/06/01	5.3	51.23	2	51.40	51.20	3.3	83,240	0.00%
2022/05/31	4	50.98	33.6	51.18	51.40	-29.6	83,107	-0.04%
2022/05/30	16	50.76	19.2	50.98	51.00	-3.2	82,373	0.00%
2022/05/27	6	50.07	12	50.04	50.20	-6	82,395	-0.01%
2022/05/26	0	0.00	1	49.70	49.40	-1	83,611	0.00%
2022/05/25	3.5	49.07	6	49.00	49.35	-2.5	84,752	0.00%
2022/05/24	12.2	49.66	11.8	49.63	49.00	0.5	85,590	0.00%
2022/05/23	5	50.90	8	50.69	50.30	-3	85,351	0.00%
2022/05/20	4	50.80	6.7	50.74	50.70	-2.7	86,363	0.00%
2022/05/19	35.4	49.93	7.2	49.95	50.80	28.2	86,734	0.03%
2022/05/18	91.4	51.00	102.8	50.92	50.90	-11.4	86,647	-0.01%	大賣/
2022/05/17	37.3	50.25	42	50.19	50.10	-4.8	86,184	-0.01%
2022/05/16	23.6	49.66	59.4	49.92	49.45	-35.8	86,198	-0.04%
2022/05/13	12.1	48.56	18	48.76	48.85	-5.9	85,992	-0.01%
2022/05/12	9.1	48.06	4	47.96	47.80	5.1	87,419	0.01%
2022/05/11	11.1	48.59	12.1	48.93	48.65	-1	87,657	0.00%
2022/05/10	26.1	47.46	26	48.33	48.90	0.1	88,248	0.00%
2022/05/09	42.3	48.47	8	48.21	47.90	34.3	88,567	0.04%
2022/05/06	41.2	48.05	29	48.27	48.55	12.2	89,932	0.01%
2022/05/05	30	49.27	33.6	49.22	49.10	-3.6	93,602	0.00%
2022/05/04	3	47.53	17	47.71	48.30	-14	98,533	-0.01%
2022/05/03	12	47.56	3	47.90	47.25	9	99,622	0.01%
2022/04/29	63.3	49.17	33.5	48.37	47.80	29.8	99,961	0.03%
2022/04/28	31.2	47.28	101.6	47.51	48.50	-70.4	98,239	-0.07%	大賣/
2022/04/27	42.6	43.89	10.5	44.11	44.40	32.1	95,338	0.03%
2022/04/26	6	45.57	2.4	45.83	45.75	3.6	94,848	0.00%
2022/04/25	58.3	45.67	34	45.83	45.50	24.3	95,604	0.03%
2022/04/22	18.1	47.38	5	47.37	47.65	13.1	96,363	0.01%
2022/04/21	45.4	48.14	6.2	48.09	48.05	39.2	97,160	0.04%
2022/04/20	24	47.42	33	47.40	47.65	-9	98,134	-0.01%
2022/04/19	11	46.83	5	46.85	46.65	6	98,307	0.01%
2022/04/18	32.9	46.46	6	46.46	46.20	26.9	97,878	0.03%
2022/04/15	53.4	47.10	7	47.05	47.05	46.4	98,290	0.05%
2022/04/14	54.2	48.72	51	48.43	48.25	3.1	98,468	0.00%
2022/04/13	27.6	48.09	23.2	48.45	48.50	4.4	98,752	0.00%
2022/04/12	68.6	47.52	58.2	47.59	47.30	10.4	98,609	0.01%
2022/04/11	91.6	48.79	29.3	48.89	48.20	62.3	98,012	0.06%
2022/04/08	19.4	50.06	6.6	50.04	50.00	12.8	97,134	0.01%
2022/04/07	113.1	50.20	26	50.20	50.00	87.1	96,408	0.09%	大買/
2022/04/06	57	51.22	1	51.10	51.10	56	95,398	0.06%
2022/04/01	49.1	52.66	2.6	52.74	52.90	46.5	94,556	0.05%
2022/03/31	36	53.98	11.4	54.08	54.00	24.6	93,922	0.03%
2022/03/30	21	54.22	38.5	54.21	54.50	-17.5	94,372	-0.02%
2022/03/29	2.6	53.62	2	53.75	53.70	0.6	94,424	0.00%
2022/03/28	6.1	53.11	1	53.40	53.60	5.1	95,144	0.01%
2022/03/25	4	53.28	16	53.39	53.30	-12	95,747	-0.01%
2022/03/24	19	53.13	11	53.09	53.20	8	96,111	0.01%
2022/03/23	17	53.81	28	53.86	53.80	-11	96,730	-0.01%
2022/03/22	9	53.27	11	53.15	53.50	-2	97,970	0.00%
2022/03/21	5.6	53.36	27.2	53.33	53.50	-21.6	98,729	-0.02%
2022/03/18	14.8	52.74	4.1	52.63	52.80	10.8	99,612	0.01%
2022/03/17	21	52.54	34	52.47	52.60	-13	100,265	-0.01%
2022/03/16	37.8	50.68	37	50.56	50.80	0.8	100,993	0.00%
2022/03/15	66.9	50.70	12	50.71	50.40	54.9	104,354	0.05%
2022/03/14	23.8	52.20	20	52.41	52.50	3.8	104,810	0.00%
2022/03/11	34.1	52.50	27	52.53	52.50	7.1	106,404	0.01%
2022/03/10	40.6	53.19	37.1	53.22	52.80	3.5	107,873	0.00%
2022/03/09	34.7	51.18	36	51.47	51.80	-1.3	109,326	0.00%
2022/03/08	131	50.16	49.2	49.89	49.70	81.9	112,854	0.07%	大買/
2022/03/07	144.5	52.02	141	51.69	51.60	3.5	114,389	0.00%	大買/大賣/
2022/03/04	26.4	53.45	14	53.54	53.40	12.4	117,232	0.01%
2022/03/03	20	54.20	14.4	54.11	54.20	5.6	118,331	0.00%
2022/03/02	37.2	53.46	9	53.64	53.60	28.2	120,587	0.02%
2022/03/01	20.1	53.47	15.2	53.77	54.10	4.9	120,752	0.00%
2022/02/25	25.6	52.68	7.1	52.48	52.10	18.5	120,352	0.02%
2022/02/24	27.7	52.26	36	52.58	51.80	-8.3	120,837	-0.01%
2022/02/23	5	53.26	9	53.31	53.60	-4	121,597	0.00%
2022/02/22	40.5	52.85	16.1	52.84	52.80	24.4	126,806	0.02%
2022/02/21	21.5	53.79	12	53.23	53.80	9.5	126,322	0.01%
2022/02/18	40.2	53.71	3.9	53.72	53.70	36.3	126,895	0.03%
2022/02/17	9.5	54.52	9	54.53	54.40	0.5	126,777	0.00%
2022/02/16	27.5	54.38	21	54.47	54.10	6.5	126,890	0.01%
2022/02/15	47.3	53.51	33.2	53.74	53.50	14.1	127,190	0.01%
2022/02/14	65.5	53.45	28	53.42	53.00	37.5	127,322	0.03%
2022/02/11	54.3	55.46	63	55.72	55.40	-8.8	126,776	-0.01%
2022/02/10	104.1	56.21	65	55.54	55.80	39.1	129,190	0.03%	大買/
2022/02/09	21.6	56.10	40.1	56.03	56.00	-18.5	130,748	-0.01%
2022/02/08	99.8	55.01	11	55.15	55.40	88.8	132,126	0.07%
2022/02/07	114.1	54.98	56	54.92	54.50	58.1	130,968	0.04%	大買/
2022/01/26	188.6	57.47	89.3	57.51	57.30	99.3	127,475	0.08%	大買/
2022/01/25	52.2	61.71	48.1	61.66	61.50	4	124,078	0.00%
2022/01/24	30	62.06	8.1	61.94	62.60	21.9	124,167	0.02%
2022/01/21	18.1	62.79	8.1	62.94	62.80	10	126,229	0.01%
2022/01/20	5	62.94	8.1	63.18	63.50	-3.1	129,388	0.00%
2022/01/19	9.3	62.99	9.1	63.23	62.80	0.2	131,783	0.00%
2022/01/18	53.3	64.14	56	64.32	63.80	-2.7	133,513	0.00%
2022/01/17	37.3	63.47	52.2	64.04	64.30	-15	133,934	-0.01%
2022/01/14	35.6	62.83	42	62.55	62.70	-6.4	133,076	0.00%
2022/01/13	24	63.28	30.1	63.14	63.30	-6.1	133,727	0.00%
2022/01/12	17.3	62.05	25	61.92	61.90	-7.7	134,300	-0.01%
2022/01/11	10	62.15	7.1	62.30	62.10	2.9	134,797	0.00%
2022/01/10	36.4	62.07	20.1	62.04	62.10	16.3	136,056	0.01%
2022/01/07	69.2	62.96	8	63.03	62.60	61.2	138,016	0.04%
2022/01/06	22.6	62.54	8.8	62.60	62.70	13.7	138,342	0.01%
2022/01/05	32	63.05	32	63.25	63.10	0	140,803	0.00%
2022/01/04	64.3	63.39	98.4	63.21	63.00	-34.2	142,125	-0.02%
2022/01/03	60.5	63.79	16.5	64.75	63.40	44	142,150	0.03%
2021/12/30	12	64.99	21.2	65.00	65.00	-9.2	142,670	-0.01%
2021/12/29	44.4	65.05	39	64.99	65.00	5.4	144,067	0.00%
2021/12/28	8.3	64.85	65	64.89	64.70	-56.7	146,351	-0.04%
2021/12/27	2.2	64.21	17	64.32	64.30	-14.8	147,205	-0.01%
2021/12/24	89.1	64.57	41	64.45	64.30	48.1	148,817	0.03%
2021/12/23	7	64.04	16	64.28	63.90	-9	149,574	-0.01%
2021/12/22	37.2	63.64	39.1	63.74	63.70	-1.9	152,017	0.00%
2021/12/21	22.1	62.95	17	62.96	62.90	5	151,982	0.00%
2021/12/20	15	62.10	41	62.05	62.20	-26	152,255	-0.02%
2021/12/17	23.1	62.35	16	62.50	62.30	7	153,319	0.00%
2021/12/16	54.1	63.41	19	64.07	63.00	35.1	153,838	0.02%
2021/12/15	26.1	62.79	5.1	62.76	62.70	21	154,296	0.01%
2021/12/14	68.6	62.11	16	62.34	62.40	52.6	155,547	0.03%
2021/12/13	35.3	63.33	37.1	63.20	62.80	-1.8	156,171	0.00%
2021/12/10	91.1	63.43	40.1	63.48	63.50	51	156,163	0.03%
2021/12/09	217.4	64.72	84.1	64.92	64.00	133.3	156,279	0.09%	大買/鉅額交易
2021/12/08	55.2	67.18	123.6	67.43	66.50	-68.4	154,290	-0.04%	大賣/
2021/12/07	80.7	66.97	62.1	66.56	66.50	18.6	155,413	0.01%
2021/12/06	114	67.31	67.2	67.41	67.30	46.8	157,496	0.03%	大買/
2021/12/03	98.4	67.77	86.7	68.04	68.30	11.7	161,427	0.01%
2021/12/02	148.6	67.62	166	67.56	66.70	-17.4	163,851	-0.01%	大買/大賣/
2021/12/01	59.5	65.57	162.2	65.87	67.00	-102.7	168,400	-0.06%	大賣/鉅額交易
2021/11/30	74.6	64.71	79.1	64.61	63.70	-4.5	174,492	0.00%
2021/11/29	18	62.13	16.5	61.75	62.40	1.5	176,863	0.00%
2021/11/26	36	63.19	21	63.33	62.50	15	179,329	0.01%
2021/11/25	11.2	62.81	11	62.82	63.00	0.2	179,305	0.00%
2021/11/24	32.1	62.96	9	62.86	63.10	23.1	181,593	0.01%
2021/11/23	38.3	63.56	21	63.68	63.20	17.3	182,867	0.01%
2021/11/22	33.2	65.02	24.5	65.21	64.70	8.7	184,922	0.00%
2021/11/19	72.6	64.93	158.7	65.04	65.10	-86.1	186,137	-0.05%	大賣/
2021/11/18	8.5	63.16	76	63.27	63.10	-67.5	182,947	-0.04%
2021/11/17	17.1	63.40	36	63.32	63.60	-19	184,279	-0.01%
2021/11/16	13	63.38	179.5	63.09	63.00	-166.5	184,786	-0.09%	大賣/鉅額交易
2021/11/15	23	63.36	49.6	63.21	63.40	-26.6	186,481	-0.01%
2021/11/12	13	63.09	34.1	63.04	62.60	-21.1	188,427	-0.01%
2021/11/11	29.8	62.45	118.3	62.25	62.20	-88.5	189,154	-0.05%	大賣/
2021/11/10	54.4	63.43	39.3	63.28	63.10	15	189,715	0.01%
2021/11/09	120.2	63.97	127.1	63.73	63.10	-6.9	191,332	0.00%	大買/大賣/
2021/11/08	70.4	61.32	58.1	61.87	62.50	12.3	190,271	0.01%
2021/11/05	21.3	59.77	94.9	60.08	60.40	-73.6	190,764	-0.04%
2021/11/04	63	59.32	7	58.83	58.60	56	192,895	0.03%
2021/11/03	25	59.27	36.2	59.62	59.20	-11.2	195,092	-0.01%
2021/11/02	27.4	59.52	34.2	59.41	59.00	-6.8	199,333	0.00%
2021/11/01	35.1	57.74	25	57.83	57.60	10.1	204,102	0.00%
2021/10/29	49.9	58.26	155	58.39	58.00	-105.1	207,060	-0.05%	大賣/鉅額交易
2021/10/28	95.4	60.41	46.5	60.23	59.80	48.9	207,601	0.02%
2021/10/27	23.3	60.95	62	60.73	61.90	-38.7	208,713	-0.02%
2021/10/26	185.2	60.27	39	60.02	59.80	146.2	216,764	0.07%	大買/鉅額交易
2021/10/25	30.3	58.56	32.5	58.74	59.40	-2.2	221,055	0.00%
2021/10/22	14.2	57.82	13	57.57	58.30	1.2	222,346	0.00%
2021/10/21	27.8	58.41	17	57.87	58.00	10.8	222,596	0.00%
2021/10/20	43.6	59.32	21	59.74	58.70	22.6	222,697	0.01%
2021/10/19	11.1	59.47	33	59.41	59.60	-21.9	223,659	-0.01%
2021/10/18	47.5	59.16	19	59.25	58.40	28.5	225,815	0.01%
2021/10/15	60.5	59.43	67.6	59.38	59.10	-7.1	227,165	0.00%
2021/10/14	91	57.18	78	56.76	56.70	13	225,464	0.01%
2021/10/13	63.9	57.60	62	56.85	56.40	1.9	225,859	0.00%
2021/10/12	111.3	59.02	69	58.84	58.50	42.3	226,298	0.02%	大買/
2021/10/08	44.4	62.16	7	62.00	61.10	37.4	226,624	0.02%
2021/10/07	18.3	61.85	70.3	61.53	62.50	-52	226,702	-0.02%
2021/10/06	54.4	60.38	12	60.04	59.90	42.4	228,538	0.02%
2021/10/05	49.1	59.87	15	59.52	61.10	34.1	228,826	0.01%
2021/10/04	29.1	61.43	40.3	62.00	60.80	-11.2	227,513	0.00%
2021/10/01	83.7	62.96	250.2	62.86	62.60	-166.5	226,925	-0.07%	大賣/鉅額交易
2021/09/30	27.2	63.69	47.3	63.28	64.00	-20.1	226,314	-0.01%
2021/09/29	122.4	63.45	64	63.18	63.00	58.4	226,711	0.03%	大買/
2021/09/28	57.1	65.56	29	65.69	65.30	28.1	227,442	0.01%
2021/09/27	56.7	66.52	48.1	66.55	66.30	8.6	227,193	0.00%
2021/09/24	33.1	66.49	60.1	66.69	67.00	-27	227,197	-0.01%
2021/09/23	55.5	65.43	28.1	65.61	65.20	27.4	226,613	0.01%
2021/09/22	58.4	64.11	27	64.45	64.60	31.4	226,395	0.01%
2021/09/17	76.7	66.01	69	66.57	65.60	7.7	224,836	0.00%
2021/09/16	62.2	66.41	45.1	66.89	66.20	17.1	224,081	0.01%
2021/09/15	58.7	65.94	57.3	65.89	65.60	1.4	224,225	0.00%
2021/09/14	99.2	66.36	55.1	66.39	66.00	44.1	225,039	0.02%
2021/09/13	62.1	67.33	30	67.47	66.80	32.1	223,865	0.01%
2021/09/10	79	68.06	90	68.33	68.20	-11	223,169	0.00%
2021/09/09	667.2	67.15	211.4	67.10	67.50	455.8	221,764	0.21%	大買/大賣/鉅額交易
2021/09/08	200.8	66.53	119.7	66.27	65.80	81.1	218,820	0.04%	大買/大賣/
2021/09/07	134.9	68.80	71.2	68.37	68.20	63.7	215,053	0.03%	大買/
2021/09/06	208.6	69.94	163.1	70.25	69.90	45.5	212,662	0.02%	大買/大賣/
2021/09/03	160.9	67.68	253.7	68.19	70.00	-92.8	204,593	-0.05%	大買/大賣/
2021/09/02	200.6	65.29	138.3	65.37	64.00	62.3	195,999	0.03%	大買/大賣/
2021/09/01	62.4	64.01	105.1	63.95	64.10	-42.8	192,509	-0.02%	大賣/
2021/08/31	25.1	62.03	22.3	62.53	63.10	2.8	189,981	0.00%
2021/08/30	18	62.50	73.2	62.39	62.80	-55.2	190,031	-0.03%
2021/08/27	71.1	61.24	128	61.15	61.70	-56.9	190,944	-0.03%	大賣/
2021/08/26	90.2	61.39	91.5	61.22	61.20	-1.3	194,441	0.00%
2021/08/25	22	59.98	91.2	59.93	60.00	-69.2	192,041	-0.04%
2021/08/24	65.4	59.00	32.7	59.22	58.40	32.7	190,862	0.02%
2021/08/23	69.5	57.87	93.2	58.06	58.60	-23.7	191,231	-0.01%
2021/08/20	69.1	55.40	77.2	55.64	55.70	-8.1	192,128	0.00%
2021/08/19	47.2	56.17	24.7	56.42	55.50	22.5	192,546	0.01%
2021/08/18	85	56.32	86.1	56.94	58.10	-1.1	193,631	0.00%
2021/08/17	87	57.37	75	56.98	56.10	12	196,851	0.01%
2021/08/16	14.4	57.10	90.3	57.18	57.10	-75.9	196,980	-0.04%
2021/08/13	127.5	58.82	64	58.25	57.60	63.5	197,048	0.03%	大買/
2021/08/12	57	60.60	52.1	60.47	60.10	4.9	196,154	0.00%
2021/08/11	113	59.79	59.5	59.86	59.90	53.5	196,919	0.03%	大買/
2021/08/10	131.5	60.20	50.1	60.39	59.80	81.4	197,634	0.04%	大買/
2021/08/09	56.1	61.69	62.2	61.58	61.90	-6.1	196,248	0.00%
2021/08/06	189.7	62.58	78	62.65	62.10	111.7	196,697	0.06%	大買/鉅額交易
2021/08/05	135.7	62.32	275.9	62.31	63.40	-140.2	196,315	-0.07%	大買/大賣/鉅額交易
2021/08/04	108.8	60.03	128.1	60.23	60.50	-19.3	194,189	-0.01%	大買/大賣/
2021/08/03	69.4	58.67	133.3	58.59	59.40	-63.9	193,725	-0.03%	大賣/
2021/08/02	169.8	58.53	189.5	57.73	57.50	-19.7	191,338	-0.01%	大買/大賣/
2021/07/30	152.6	58.18	396.8	57.75	57.80	-244.1	188,495	-0.13%	大買/大賣/鉅額交易
2021/07/29	213	54.40	439.6	54.31	54.60	-226.6	179,878	-0.13%	大買/大賣/鉅額交易
2021/07/28	42.5	51.15	15	51.37	51.80	27.5	176,069	0.02%
2021/07/27	42.4	53.46	25	53.64	53.10	17.4	178,514	0.01%
2021/07/26	67	53.74	137	54.07	53.70	-70	181,917	-0.04%	大賣/
2021/07/23	72	53.57	59	53.59	52.70	13	187,218	0.01%
2021/07/22	12	51.73	23.5	52.07	52.00	-11.5	188,632	-0.01%
2021/07/21	56.7	51.37	23.1	51.66	50.80	33.6	190,095	0.02%
2021/07/20	32.6	52.54	18	52.29	52.40	14.6	195,256	0.01%
2021/07/19	54.1	52.82	40.5	52.73	52.60	13.6	200,696	0.01%
2021/07/16	141.6	53.45	4	53.30	53.70	137.6	203,949	0.07%	大買/鉅額交易
2021/07/15	13.4	55.00	56.7	54.95	55.10	-43.3	201,826	-0.02%
2021/07/14	40.2	54.58	35	54.23	54.00	5.2	200,744	0.00%
2021/07/13	34.1	54.60	134.3	54.68	53.90	-100.2	201,185	-0.05%	大賣/
2021/07/12	4	53.48	18	53.75	53.20	-14	201,242	-0.01%
2021/07/09	37.6	52.27	93	52.16	52.20	-55.5	201,357	-0.03%
2021/07/08	41	53.52	42	53.81	53.10	-1	205,296	0.00%
2021/07/07	41	53.53	27.4	53.76	53.60	13.7	210,791	0.01%
2021/07/06	78.7	54.07	31.4	53.65	53.40	47.3	211,289	0.02%
2021/07/05	77	54.33	69.4	54.34	54.40	7.7	212,427	0.00%
2021/07/02	3.1	52.56	11	52.45	52.60	-8	213,850	0.00%
2021/07/01	70.3	52.67	120.2	52.35	52.10	-49.9	214,474	-0.02%	大賣/
2021/06/30	10	53.41	52	53.41	53.10	-42	214,764	-0.02%
2021/06/29	23	53.34	59.1	53.26	53.00	-36.1	214,644	-0.02%
2021/06/28	34	52.64	30	52.59	52.60	4	215,960	0.00%
2021/06/25	31.1	53.43	47	53.42	52.90	-15.9	217,559	-0.01%
2021/06/24	31	52.97	54.4	53.08	53.00	-23.4	218,122	-0.01%
2021/06/23	6.5	52.06	33	52.63	53.00	-26.5	219,329	-0.01%
2021/06/22	23.3	51.50	37.1	51.39	51.00	-13.8	219,453	-0.01%
2021/06/21	38.2	51.18	92.9	51.19	51.20	-54.8	219,966	-0.02%
2021/06/18	122.5	53.15	78	53.03	52.20	44.5	220,846	0.02%	大買/
2021/06/17	22	52.08	18	52.69	53.30	4	221,630	0.00%
2021/06/16	101.3	52.89	39.3	52.93	52.40	62	222,989	0.03%	大買/
2021/06/15	51	53.33	72	53.52	53.70	-21	223,236	-0.01%
2021/06/11	26	52.22	42	52.02	51.80	-16	222,026	-0.01%
2021/06/10	42.3	51.34	45	51.31	51.50	-2.8	222,244	0.00%
2021/06/09	80.6	51.01	233.5	51.27	50.70	-152.9	221,925	-0.07%	大賣/鉅額交易
2021/06/08	16.2	52.41	10	52.54	52.20	6.2	221,461	0.00%
2021/06/07	70	52.16	67.1	52.15	52.30	2.9	223,670	0.00%
2021/06/04	283	53.52	100	53.11	53.00	182.9	223,801	0.08%	大買/鉅額交易
2021/06/03	64.5	53.59	165.2	54.01	55.00	-100.7	223,877	-0.04%	大賣/
2021/06/02	40.1	51.93	11.2	52.32	52.00	28.9	221,041	0.01%
2021/06/01	39.1	53.04	321	53.35	52.20	-281.9	224,901	-0.13%	大賣/鉅額交易
2021/05/31	51	52.63	58.8	52.83	53.00	-7.8	228,735	0.00%
2021/05/28	47.2	52.25	75.3	52.28	52.40	-28.1	230,090	-0.01%
2021/05/27	61.3	50.62	23	50.57	50.60	38.3	229,204	0.02%
2021/05/26	99.1	52.24	67	52.48	51.30	32.1	229,354	0.01%
2021/05/25	141.5	51.88	177	51.27	51.90	-35.5	227,199	-0.02%	大買/大賣/
2021/05/24	48	47.31	69	48.02	48.70	-21	223,725	-0.01%
2021/05/21	81.4	47.68	24.4	47.57	46.95	57	224,496	0.03%
2021/05/20	51.7	47.12	85	46.80	46.50	-33.3	225,101	-0.01%
2021/05/19	131.5	48.37	43	48.40	48.30	88.5	225,450	0.04%	大買/
2021/05/18	100.2	46.93	136.2	47.66	48.30	-36	226,715	-0.02%	大賣/
2021/05/17	167.3	44.60	128.1	45.26	43.95	39.3	227,959	0.02%	大買/大賣/
2021/05/14	61	48.11	96.1	48.24	46.80	-35.1	226,508	-0.02%
2021/05/13	144.4	46.52	171.1	47.55	47.55	-26.7	224,177	-0.01%	大買/大賣/
2021/05/12	250.2	46.73	178.2	46.34	46.35	72	221,624	0.03%	大買/大賣/
2021/05/11	231.5	49.91	208.6	49.65	49.00	22.9	219,733	0.01%	大買/大賣/
2021/05/10	279.2	53.54	87	53.06	52.50	192.2	219,044	0.09%	大買/鉅額交易
2021/05/07	80.2	53.17	71	53.78	54.00	9.2	221,613	0.00%
2021/05/06	72.1	52.28	70	51.23	51.30	2.1	226,306	0.00%
2021/05/05	148.5	53.09	190.2	52.56	51.80	-41.7	227,233	-0.02%	大買/大賣/
2021/05/04	116.1	53.04	83.2	53.13	54.60	32.9	229,142	0.01%	大買/
2021/05/03	156.4	54.21	116.2	53.75	53.00	40.2	228,674	0.02%	大買/大賣/
2021/04/29	422.7	57.46	192.8	57.26	56.70	229.9	230,317	0.10%	大買/大賣/鉅額交易
2021/04/28	199.2	60.19	145	59.88	60.00	54.2	228,526	0.02%	大買/大賣/
2021/04/27	270.5	61.16	192.7	60.71	60.50	77.8	232,303	0.03%	大買/大賣/
2021/04/26	225.8	60.71	225.1	61.13	61.80	0.7	236,109	0.00%	大買/大賣/
2021/04/23	171.6	56.50	209.5	56.75	57.00	-37.9	230,773	-0.02%	大買/大賣/
2021/04/22	237	55.41	354.7	55.48	54.80	-117.7	228,997	-0.05%	大買/大賣/鉅額交易
2021/04/21	87.4	53.64	12.9	53.56	53.40	74.5	226,692	0.03%
2021/04/20	28.2	53.96	14.4	54.12	54.10	13.8	228,949	0.01%
2021/04/19	28.6	54.56	43.2	54.60	54.60	-14.6	235,189	-0.01%
2021/04/16	99.3	54.59	96.5	54.31	54.00	2.8	240,137	0.00%
2021/04/15	13.5	52.73	23.5	52.83	53.10	-10	241,357	0.00%
2021/04/14	279.6	52.76	53.6	52.81	52.70	226	241,522	0.09%	大買/鉅額交易
2021/04/13	216.5	55.55	449.4	56.02	54.40	-232.9	240,762	-0.10%	大買/大賣/鉅額交易
2021/04/12	51	53.96	134	53.95	53.60	-83	237,050	-0.04%	大賣/
2021/04/09	192.1	54.32	238.1	53.95	53.00	-46	241,518	-0.02%	大買/大賣/
2021/04/08	234.8	53.41	354.9	53.89	54.00	-120.1	243,006	-0.05%	大買/大賣/鉅額交易
2021/04/07	68.8	51.38	215.6	51.04	51.50	-146.8	239,782	-0.06%	大賣/鉅額交易
2021/04/06	46	51.10	86.1	51.11	50.70	-40.2	242,246	-0.02%
2021/04/01	12	50.72	43	50.67	50.50	-31	244,090	-0.01%
2021/03/31	139.6	50.72	67	50.58	50.20	72.6	244,287	0.03%	大買/
2021/03/30	129.1	49.96	63.1	50.00	50.60	66	242,849	0.03%	大買/
2021/03/29	106.5	50.26	33.1	50.13	49.35	73.4	242,308	0.03%	大買/
2021/03/26	145.1	49.83	107.6	49.79	49.75	37.5	243,398	0.02%	大買/大賣/
2021/03/25	133.1	47.74	158	47.80	48.65	-24.9	243,884	-0.01%	大買/大賣/
2021/03/24	95.2	47.31	71.3	47.79	47.15	23.9	245,038	0.01%
2021/03/23	125.8	48.86	154.5	48.92	48.50	-28.7	246,230	-0.01%	大買/大賣/
2021/03/22	74.1	47.90	116	47.64	48.20	-42	247,475	-0.02%	大賣/
2021/03/19	40.8	46.08	75	45.97	46.05	-34.3	249,146	-0.01%
2021/03/18	207.7	47.82	128	47.81	47.05	79.7	249,945	0.03%	大買/大賣/
2021/03/17	75.1	47.95	6.5	48.02	48.00	68.6	253,779	0.03%
2021/03/16	53	48.39	49.9	48.44	48.30	3.2	259,559	0.00%
2021/03/15	48.8	48.20	14	48.26	48.15	34.8	263,046	0.01%
2021/03/12	69.2	49.46	74.6	49.50	49.10	-5.5	267,717	0.00%
2021/03/11	70	47.86	74	47.56	48.65	-4	273,563	0.00%
2021/03/10	137	46.98	82	46.92	46.55	55	277,768	0.02%	大買/
2021/03/09	114.8	45.84	165	45.67	46.35	-50.2	281,584	-0.02%	大買/大賣/
2021/03/08	315.5	47.56	141.3	47.23	46.10	174.2	279,964	0.06%	大買/大賣/鉅額交易
2021/03/05	254.8	47.36	186.5	47.33	47.05	68.3	279,670	0.02%	大買/大賣/
2021/03/04	329.2	50.00	80.7	49.54	49.05	248.5	280,814	0.09%	大買/鉅額交易
2021/03/03	181.7	51.38	40	51.41	51.90	141.7	277,600	0.05%	大買/鉅額交易
2021/03/02	108.3	54.56	50	54.41	52.70	58.3	277,265	0.02%	大買/
2021/02/26	118.3	54.53	14	54.54	54.20	104.3	278,990	0.04%	大買/鉅額交易
2021/02/25	25.1	55.97	79.3	55.82	55.70	-54.2	285,862	-0.02%
2021/02/24	108.7	55.60	94	55.82	54.70	14.7	287,486	0.01%	大買/
2021/02/23	86.5	55.27	46.7	55.31	55.80	39.8	288,251	0.01%
2021/02/22	108.4	57.37	75	57.41	56.80	33.4	286,113	0.01%	大買/
2021/02/19	128.4	57.65	96.6	57.51	57.20	31.8	284,431	0.01%	大買/
2021/02/18	113.6	58.00	146	58.03	58.20	-32.4	283,948	-0.01%	大買/大賣/
2021/02/17	59.5	57.43	169.7	57.15	57.60	-110.2	282,216	-0.04%	大賣/鉅額交易
2021/02/05	21	52.53	145	52.66	52.90	-124	277,808	-0.04%	大賣/鉅額交易
2021/02/04	58	51.88	62	51.96	51.90	-4	277,255	0.00%
2021/02/03	54.4	52.43	105.4	52.19	52.00	-51	277,173	-0.02%	大賣/
2021/02/02	239.3	52.44	123.1	52.31	52.60	116.2	277,054	0.04%	大買/大賣/鉅額交易
2021/02/01	106	50.30	103	49.69	50.80	3	276,313	0.00%	大買/大賣/
2021/01/29	142.4	51.47	86.8	51.60	50.00	55.7	274,763	0.02%	大買/
2021/01/28	219.5	51.74	88	51.84	51.20	131.5	273,768	0.05%	大買/鉅額交易
2021/01/27	111.1	55.38	159	54.75	54.80	-47.9	271,490	-0.02%	大買/大賣/
2021/01/26	249	55.95	177.2	55.06	54.80	71.9	270,399	0.03%	大買/大賣/
2021/01/25	192.2	57.39	177.2	57.50	57.20	15	269,975	0.01%	大買/大賣/
2021/01/22	180.1	55.37	166.3	55.64	56.50	13.8	272,749	0.01%	大買/大賣/
2021/01/21	42.1	53.38	174.7	53.76	54.00	-132.6	270,443	-0.05%	大賣/鉅額交易
2021/01/20	395.7	53.57	303	52.87	52.10	92.7	267,640	0.03%	大買/大賣/
2021/01/19	170.2	52.50	145.9	51.86	53.00	24.3	262,034	0.01%	大買/大賣/
2021/01/18	125.1	48.14	174	49.04	49.65	-49	255,978	-0.02%	大買/大賣/
2021/01/15	128.7	49.98	139	49.33	48.75	-10.3	259,578	0.00%	大買/大賣/
2021/01/14	329.7	50.18	32	50.25	49.90	297.7	261,157	0.11%	大買/鉅額交易
2021/01/13	43	49.78	143.1	49.86	50.00	-100.1	263,699	-0.04%	大賣/
2021/01/12	280.6	50.17	248.2	49.74	48.45	32.4	261,069	0.01%	大買/大賣/
2021/01/11	167.6	48.96	315.8	49.28	50.00	-148.2	255,158	-0.06%	大買/大賣/鉅額交易
2021/01/08	120.3	47.38	222	47.77	47.85	-101.8	251,534	-0.04%	大買/大賣/鉅額交易
2021/01/07	102	46.65	103	46.35	46.20	-1	249,709	0.00%	大買/大賣/
2021/01/06	239.2	47.17	175	46.97	46.95	64.2	251,363	0.03%	大買/大賣/
2021/01/05	120.2	45.07	188	45.73	46.35	-67.9	249,911	-0.03%	大買/大賣/
2021/01/04	305.5	45.17	224.1	45.16	45.55	81.4	252,392	0.03%	大買/大賣/
2020/12/31	246	47.25	259	47.42	47.15	-13	256,407	-0.01%	大買/大賣/
2020/12/30	20.1	47.71	39	47.94	48.30	-18.9	256,667	-0.01%
2020/12/29	171	47.94	122	47.92	47.40	49	257,885	0.02%	大買/大賣/
2020/12/28	31	47.97	94	48.20	48.60	-63	258,927	-0.02%
2020/12/25	15	47.05	14	47.05	46.75	1	262,346	0.00%
2020/12/24	3.1	46.74	63	46.84	46.55	-59.9	269,780	-0.02%
2020/12/23	155	46.28	53	46.37	46.10	102	274,926	0.04%	大買/鉅額交易
2020/12/22	162	47.11	56	47.27	45.70	106	276,172	0.04%	大買/鉅額交易
2020/12/21	162	47.04	215.5	46.68	47.45	-53.5	277,199	-0.02%	大買/大賣/
2020/12/18	207.2	46.15	201	46.82	45.85	6.2	276,257	0.00%	大買/大賣/
2020/12/17	186	45.52	172	45.64	46.05	14	274,462	0.01%	大買/大賣/
2020/12/16	177	45.13	146	45.00	44.90	31	273,317	0.01%	大買/大賣/
2020/12/15	153.1	45.24	403	44.83	44.00	-249.9	271,430	-0.09%	大買/大賣/鉅額交易
2020/12/14	87.2	45.91	58.1	45.46	46.15	29.1	269,128	0.01%
2020/12/11	172	46.54	128.7	46.27	46.10	43.4	270,358	0.02%	大買/大賣/
2020/12/10	434.7	47.69	168	47.39	47.30	266.7	270,192	0.10%	大買/大賣/鉅額交易
2020/12/09	170.3	49.63	124	49.70	49.90	46.3	264,897	0.02%	大買/大賣/
2020/12/08	324.1	50.09	291.1	50.33	50.90	33	260,861	0.01%	大買/大賣/
2020/12/07	393.8	49.63	335.6	49.81	50.00	58.2	256,889	0.02%	大買/大賣/
2020/12/04	307.3	45.81	211	45.76	47.60	96.3	251,449	0.04%	大買/大賣/
2020/12/03	150	43.86	362.1	43.32	43.30	-212.1	248,519	-0.09%	大買/大賣/鉅額交易
2020/12/02	106	41.57	123	41.80	41.45	-17	243,137	-0.01%	大買/大賣/
2020/12/01	123.1	41.22	51	41.31	41.55	72.1	241,576	0.03%	大買/
2020/11/30	194.1	41.59	193	41.16	40.50	1.1	239,844	0.00%	大買/大賣/
2020/11/27	153	39.48	40	39.42	39.15	113	233,880	0.05%	大買/鉅額交易
2020/11/26	114	38.74	274	38.63	39.50	-160	231,988	-0.07%	大買/大賣/鉅額交易
2020/11/25	199.1	38.54	154	38.45	38.45	45.1	229,735	0.02%	大買/大賣/
2020/11/24	441.6	38.83	369	38.63	38.15	72.6	226,439	0.03%	大買/大賣/
2020/11/23	26.1	35.25	47.1	36.25	36.35	-21	218,043	-0.01%
2020/11/20	171	32.55	96.2	32.92	33.05	74.8	215,778	0.03%	大買/
2020/11/19	76	32.28	13	32.21	32.10	63	213,792	0.03%
2020/11/18	150	32.35	184	32.25	32.35	-34	214,498	-0.02%	大買/大賣/
2020/11/17	170	32.39	131.5	32.68	32.15	38.5	215,791	0.02%	大買/大賣/
2020/11/16	55	32.04	47	32.09	32.20	8	216,462	0.00%
2020/11/13	9	31.11	12	31.10	31.30	-3	215,302	0.00%
2020/11/12	5	31.44	43	31.66	31.10	-38	216,126	-0.02%
2020/11/11	0.5	31.30	116	31.19	31.00	-115.5	216,593	-0.05%	大賣/鉅額交易
2020/11/10	32	31.72	29	31.40	31.00	3	217,094	0.00%
2020/11/09	112	31.38	136	31.37	31.80	-24	216,899	-0.01%	大買/大賣/
2020/11/06	6.1	30.48	51	30.99	30.50	-44.9	217,077	-0.02%
2020/11/05	78	30.43	20	30.64	30.55	58	217,005	0.03%
2020/11/04	21	31.00	43	31.04	31.65	-22	216,595	-0.01%
2020/11/03	54	30.03	5	30.03	29.80	49	216,920	0.02%
2020/11/02	101.8	30.36	73	30.00	29.65	28.8	220,328	0.01%	大買/
2020/10/30	190.5	31.67	205.2	31.40	30.70	-14.7	219,943	-0.01%	大買/大賣/
2020/10/29	30	32.95	56	32.52	32.95	-26	217,143	-0.01%
2020/10/28	86	33.18	52	32.85	32.65	34	218,541	0.02%
2020/10/27	67	32.79	23	32.82	33.50	44	217,825	0.02%
2020/10/26	9.4	33.13	88	32.91	33.00	-78.7	218,924	-0.04%
2020/10/23	163	32.97	123	33.68	32.75	40	220,941	0.02%	大買/大賣/
2020/10/22	172	32.37	219	32.01	33.00	-47	224,162	-0.02%	大買/大賣/
2020/10/21	261	31.80	133	32.19	31.35	128	225,211	0.06%	大買/大賣/鉅額交易
2020/10/20	142	31.07	54	30.72	31.20	88	228,458	0.04%	大買/
2020/10/19	18	31.05	42	31.05	31.00	-24	233,401	-0.01%
2020/10/16	20	30.98	253	30.93	30.65	-233	233,062	-0.10%	大賣/鉅額交易
2020/10/15	155.8	31.92	116.4	31.69	31.55	39.4	232,801	0.02%	大買/大賣/
2020/10/14	147	31.63	218	32.24	32.20	-71	230,771	-0.03%	大買/大賣/
2020/10/13	151	31.51	143	31.33	31.55	8	227,533	0.00%	大買/大賣/
2020/10/12	306.5	32.17	186	31.68	32.05	120.5	226,270	0.05%	大買/大賣/鉅額交易
2020/10/08	320.5	31.05	204	31.55	32.20	116.5	221,966	0.05%	大買/大賣/鉅額交易
2020/10/07	248	29.34	396	28.90	29.50	-148	212,706	-0.07%	大買/大賣/鉅額交易
2020/10/06	29	28.58	13	28.90	28.35	16	209,187	0.01%
2020/10/05	106	28.95	71	28.90	28.70	35	206,113	0.02%	大買/
2020/09/30	242	28.45	152	28.13	28.55	90	201,557	0.04%	大買/大賣/
2020/09/29	306	28.31	298	28.45	27.50	8	195,034	0.00%	大買/大賣/
2020/09/28	28	26.97	143	27.09	27.50	-115	187,327	-0.06%	大賣/鉅額交易
2020/09/25	29.1	25.24	174	25.30	25.00	-144.9	181,466	-0.08%	大賣/鉅額交易
2020/09/24	61	26.20	24	26.08	25.95	37	178,829	0.02%
2020/09/23	127	25.75	46	25.85	26.00	81	174,971	0.05%	大買/
2020/09/22	136	24.87	143	25.07	25.10	-7	172,416	0.00%	大買/大賣/
2020/09/21	15	25.50	68	25.40	25.15	-53	171,116	-0.03%
2020/09/18	203	26.03	39	26.17	25.80	164	169,782	0.10%	大買/鉅額交易
2020/09/17	136	25.55	44	25.54	25.75	92	168,475	0.05%	大買/
2020/09/16	233	26.29	392	25.94	25.70	-159	167,137	-0.10%	大買/大賣/鉅額交易
2020/09/15	237	25.25	118	25.00	25.30	119	162,702	0.07%	大買/大賣/鉅額交易
2020/09/14	71	23.78	46	23.82	23.90	25	157,334	0.02%
2020/09/11	17	23.22	5	23.27	23.00	12	155,903	0.01%
2020/09/10	69	23.75	62	23.50	23.35	7	155,781	0.00%
2020/09/09	25	23.36	32	23.42	23.70	-7	154,437	0.00%
2020/09/08	67	23.79	51	23.47	22.70	16	152,349	0.01%
2020/09/07	6	23.42	41	23.43	23.55	-35	148,508	-0.02%
2020/09/04	18	21.22	9.2	21.28	21.45	8.8	148,430	0.01%
2020/09/03	112	21.96	114	21.61	21.55	-2	148,785	0.00%	大買/大賣/
2020/09/02	114	22.00	104	21.70	21.70	10	148,690	0.01%	大買/大賣/
2020/09/01	6	21.77	2	21.28	21.90	4	149,794	0.00%
2020/08/31	14	21.73	2	21.60	21.20	12	149,325	0.01%
2020/08/28	14	21.75	5	21.98	21.90	9	148,811	0.01%
2020/08/27	24	22.21	24	22.01	21.95	0	148,737	0.00%
2020/08/26	4	21.90	21	21.85	22.35	-17	148,110	-0.01%
2020/08/25	15	22.37	2	22.18	22.15	13	147,630	0.01%
2020/08/24	16	22.28	18	22.30	22.60	-2	146,745	0.00%
2020/08/21	38	22.17	131	22.26	21.80	-93	145,490	-0.06%	大賣/
2020/08/20	68	22.11	32	21.98	21.80	36	143,239	0.03%
2020/08/19	23	23.68	2	23.95	23.40	21	140,267	0.01%
2020/08/18	34	24.35	38	24.29	24.10	-4	138,686	0.00%
2020/08/17	14	24.28	10	24.15	24.15	4	136,921	0.00%
2020/08/14	26	23.37	5	23.42	23.55	21	135,262	0.02%
2020/08/13	16.5	23.96	9	24.32	23.75	7.5	134,243	0.01%
2020/08/12	41	24.17	239	24.01	23.95	-198	132,600	-0.15%	大賣/鉅額交易
2020/08/11	29.1	25.41	34	25.51	25.00	-4.9	129,839	0.00%
2020/08/10	42	25.71	76	25.27	25.30	-34	127,961	-0.03%
2020/08/07	125	26.35	109	26.09	25.60	16	125,363	0.01%	大買/大賣/
2020/08/06	101.2	26.26	76	26.29	26.60	25.2	120,302	0.02%	大買/
2020/08/05	296.1	25.25	48	24.90	24.90	248.1	114,875	0.22%	大買/鉅額交易
2020/08/04	67	24.85	52	24.73	24.55	15	111,014	0.01%
2020/08/03	78	23.59	361	23.20	23.80	-283	106,398	-0.27%	大賣/鉅額交易
2020/07/31	11	22.23	25.5	22.08	22.35	-14.5	101,253	-0.01%
2020/07/30	77	22.22	87	22.12	22.20	-10	99,549	-0.01%
2020/07/29	269	22.30	42	21.95	22.40	227	95,968	0.24%	大買/鉅額交易
2020/07/28	158.9	23.05	98	22.63	22.25	60.9	91,652	0.07%	大買/
2020/07/27	161.4	21.25	113.7	20.85	21.70	47.7	82,739	0.06%	大買/大賣/
2020/07/24	225.5	20.04	59.2	19.90	19.75	166.3	76,213	0.22%	大買/鉅額交易
2020/07/23	38	19.12	31	18.89	19.25	7	70,753	0.01%
2020/07/22	2	17.30	8	17.38	17.50	-6	66,088	-0.01%
2020/07/21	4	17.23	9	17.30	17.15	-5	65,883	-0.01%
2020/07/20	8	16.50	2	16.50	16.55	6	65,012	0.01%
2020/07/17	2	16.30	0	0.00	16.40	2	64,095	0.00%
2020/07/16	1	16.50	1	16.70	16.60	0	64,152	0.00%
2020/07/15	4	16.13	3	16.30	16.00	1	62,618	0.00%
2020/07/14	5	16.91	13	16.83	16.80	-8	62,775	-0.01%
2020/07/13	3	16.85	14	16.82	17.05	-11	62,180	-0.02%
2020/07/10	0	0.00	1	16.45	16.45	-1	61,684	0.00%
2020/07/09	5	16.51	1	16.65	16.45	4	62,170	0.01%
2020/07/08	2	16.65	7	16.67	16.65	-5	63,075	-0.01%
2020/07/07	4	16.68	2	17.00	16.60	2	62,881	0.00%
2020/07/06	5	16.53	8	16.54	16.65	-3	62,207	0.00%
2020/07/03	1	16.45	15	16.45	16.45	-14	62,278	-0.02%
2020/07/02	2	16.25	0	0.00	16.35	2	62,516	0.00%
2020/07/01	2	16.10	1	16.10	16.10	1	62,902	0.00%
2020/06/30	0	0.00	2	15.68	15.90	-2	62,954	0.00%
2020/06/24	4	15.78	42	15.85	15.75	-38	63,503	-0.06%
2020/06/23	10	15.60	0	0.00	15.45	10	63,514	0.02%
2020/06/22	3	15.42	3	15.67	15.70	0	63,808	0.00%
2020/06/19	3	15.47	28	15.43	15.40	-25	66,262	-0.04%
2020/06/18	1	15.35	12	15.30	15.35	-11	66,975	-0.02%
2020/06/17	21	15.30	18	15.32	15.30	3	67,019	0.00%
2020/06/16	11	15.52	0	0.00	15.50	11	68,462	0.02%
2020/06/15	0.2	15.40	3	15.43	15.40	-2.8	69,937	0.00%
2020/06/12	2	15.68	0	0.00	15.70	2	70,087	0.00%
2020/06/11	8	16.08	2	16.05	16.05	6	70,867	0.01%
2020/06/10	12	16.47	0	0.00	16.60	12	70,671	0.02%
2020/06/09	1	16.60	21	16.94	16.85	-20	72,624	-0.03%
2020/06/08	69	17.18	4	17.09	17.05	65	73,559	0.09%
2020/06/05	0	0.00	32	16.40	16.50	-32	72,417	-0.04%
2020/06/04	36	16.27	17.2	16.32	16.30	18.8	72,981	0.03%
2020/06/03	20	16.14	10	16.17	16.20	10	72,786	0.01%
2020/06/02	3	15.77	0	0.00	15.85	3	72,864	0.00%
2020/06/01	1	15.65	13	15.64	15.65	-12	73,068	-0.02%
2020/05/29	1	15.20	1	15.30	15.45	0	73,730	0.00%
2020/05/28	0	0.00	58	15.26	15.35	-58	74,379	-0.08%
2020/05/26	7	15.20	0	15.20	15.20	7	76,043	0.01%
2020/05/25	0	0.00	1	15.10	15.10	-1	76,439	0.00%
2020/05/22	5	15.15	1	15.05	15.10	4	76,771	0.01%
2020/05/21	1	15.00	17	15.15	15.30	-16	76,919	-0.02%
2020/05/20	2.2	14.85	0.2	14.85	14.85	2	76,698	0.00%
2020/05/19	14.2	15.02	1	14.95	14.95	13.2	76,400	0.02%
2020/05/18	18	15.15	1	15.20	15.10	17	75,995	0.02%
2020/05/15	0	0.00	1	15.20	15.40	-1	76,035	0.00%
2020/05/14	1	15.30	0	0.00	15.35	1	76,167	0.00%
2020/05/13	1	15.45	0	0.00	15.60	1	76,364	0.00%
2020/05/12	4	15.43	1	15.50	15.45	3	76,944	0.00%
2020/05/11	13	15.65	30	15.65	15.60	-17	77,596	-0.02%
2020/05/08	8	15.61	1	15.60	15.65	7	78,108	0.01%
2020/05/07	1	15.80	14.2	15.55	15.60	-13.2	78,182	-0.02%
2020/05/06	1	15.30	5	15.30	15.30	-4	78,550	-0.01%
2020/05/05	3	15.45	0	0.00	15.25	3	80,599	0.00%
2020/05/04	2	15.25	0	0.00	15.35	2	81,314	0.00%
2020/04/30	5	15.55	1	15.55	15.55	4	81,695	0.00%
2020/04/29	0	0.00	15	15.22	15.30	-15	81,874	-0.02%
2020/04/28	79	15.06	12	15.43	15.00	67	81,403	0.08%
2020/04/27	3	16.07	10	16.00	16.15	-7	80,048	-0.01%
2020/04/24	5	15.95	26	16.01	15.90	-21	78,543	-0.03%
2020/04/23	37	15.64	12	15.64	15.80	25	77,286	0.03%
2020/04/22	1	15.05	12	15.10	15.20	-11	75,120	-0.01%
2020/04/21	18	15.21	7	15.01	14.80	11	74,865	0.01%
2020/04/20	1	15.00	1	15.10	15.15	0	74,648	0.00%
2020/04/17	7	15.10	3	15.20	15.05	4	74,265	0.01%
2020/04/16	7	15.00	2	15.00	14.90	5	73,090	0.01%
2020/04/15	3	15.00	1	15.10	15.10	2	72,930	0.00%
2020/04/14	2	14.90	4	15.03	15.15	-2	72,657	0.00%
2020/04/13	14	14.90	15	14.51	14.80	-1	72,138	0.00%
2020/04/10	0	0.00	26	14.22	14.30	-26	71,312	-0.04%
2020/04/09	4	14.23	4	14.16	14.20	0	71,733	0.00%
2020/04/08	0	0.00	18	14.23	14.20	-18	71,607	-0.03%
2020/04/07	0	0.00	7	14.12	14.15	-7	71,126	-0.01%
2020/04/06	10	13.90	3	13.97	14.10	7	70,800	0.01%
2020/04/01	30	13.70	2	13.70	13.80	28	70,071	0.04%
2020/03/31	24	13.94	0	0.00	13.65	24	69,758	0.03%
2020/03/30	4	13.84	1	13.80	13.95	3	68,762	0.00%
2020/03/27	1	14.00	0	0.00	14.00	1	68,543	0.00%
2020/03/26	2	14.10	4	14.15	14.10	-2	68,072	0.00%
2020/03/25	1	14.35	16	14.30	14.10	-15	67,616	-0.02%
2020/03/23	1	13.65	1	13.60	13.75	0	64,995	0.00%
2020/03/20	57	14.28	37	14.00	13.85	20	65,609	0.03%
2020/03/19	4	13.14	27	13.39	13.70	-23	64,182	-0.04%
2020/03/18	2	13.80	1	13.80	13.80	1	62,953	0.00%
2020/03/16	2	14.05	2	13.80	13.90	0	62,787	0.00%
2020/03/13	33	13.79	31	13.79	14.05	2	62,351	0.00%
2020/03/12	10	14.40	0	0.00	14.35	10	59,958	0.02%
2020/03/11	5	14.98	0	0.00	14.80	5	59,482	0.01%
2020/03/10	47	15.10	47	14.90	14.95	0	62,360	0.00%
2020/03/09	0	0.00	51	15.00	15.05	-51	64,150	-0.08%
2020/03/06	50	15.45	0	0.00	15.45	50	63,632	0.08%
2020/03/05	0	0.00	54	15.80	15.70	-54	63,539	-0.08%
2020/03/04	30	15.55	0	0.00	15.80	30	63,316	0.05%
2020/03/03	6	15.43	0	0.00	15.50	6	62,472	0.01%
2020/03/02	1	15.30	32	15.40	15.25	-31	61,686	-0.05%
2020/02/26	4	15.65	0	0.00	15.60	4	64,398	0.01%
2020/02/25	50	15.70	0.2	15.85	15.90	49.8	64,107	0.08%
2020/02/24	3	15.88	0	0.00	15.80	3	64,165	0.00%
2020/02/20	3	16.10	0	0.00	16.30	3	64,428	0.00%
2020/02/19	5	16.10	0	0.00	16.10	5	64,719	0.01%
2020/02/18	3	16.30	0	0.00	16.15	3	64,882	0.00%
2020/02/17	0	0.00	1	16.40	16.40	-1	65,096	0.00%
2020/02/13	0	0.00	10	16.85	16.85	-10	64,827	-0.02%
2020/02/12	10	16.90	0	0.00	16.90	10	64,256	0.02%
2020/02/11	4	16.61	103	16.75	16.70	-99	63,337	-0.16%	大賣/
2020/02/10	50	16.40	0	0.00	16.40	50	62,858	0.08%
2020/02/07	2	16.20	6	16.24	16.35	-4	62,989	-0.01%
2020/02/06	64	16.10	63	16.30	16.25	1	62,509	0.00%
2020/02/03	0	0.00	3	14.53	15.00	-3	62,172	0.00%
2020/01/31	1	15.05	0	0.00	14.90	1	61,934	0.00%
2020/01/30	2	15.10	8	15.38	15.10	-6	61,854	-0.01%
2020/01/20	3	16.10	2	16.15	16.05	1	59,946	0.00%
2020/01/16	2	16.05	0	0.00	16.15	2	61,668	0.00%
2020/01/15	0	0.00	1	16.35	16.15	-1	61,630	0.00%
2020/01/14	2	16.35	3	16.25	16.25	-1	61,416	0.00%
2020/01/13	0	0.00	51	16.10	16.05	-51	60,610	-0.08%
2020/01/10	7	16.15	8	16.13	16.15	-1	60,958	0.00%
2020/01/09	4	16.10	3	16.08	16.05	1	60,708	0.00%
2020/01/08	2	15.80	9	15.76	15.75	-7	60,347	-0.01%
2020/01/06	0	0.00	10	16.08	16.05	-10	60,234	-0.02%
2020/01/03	4	16.35	4	16.38	16.30	0	60,126	0.00%
2020/01/02	0	0.00	10	16.55	16.55	-10	59,670	-0.02%
2019/12/31	2	16.55	0	0.00	16.45	2	59,386	0.00%
2019/12/30	7	16.54	100	16.50	16.55	-93	59,074	-0.16%
2019/12/27	0	0.00	5	16.65	16.70	-5	58,645	-0.01%
2019/12/25	0	0.00	3	16.70	16.65	-3	58,263	-0.01%
2019/12/23	10	16.55	2	16.65	16.55	8	58,723	0.01%
2019/12/20	12	16.66	2	16.70	16.70	10	58,687	0.02%
2019/12/19	0	0.00	10	16.61	16.70	-10	58,450	-0.02%
2019/12/18	204	16.79	5	16.70	16.80	199	57,912	0.34%	大買/鉅額交易
2019/12/17	13	16.85	140	17.00	17.00	-127	57,380	-0.22%	大賣/鉅額交易
2019/12/16	15	16.48	5	16.75	16.65	10	56,165	0.02%
2019/12/13	3	16.60	3	16.45	16.60	0	55,271	0.00%
2019/12/12	20	16.63	20	16.63	16.60	0	54,342	0.00%
2019/12/11	0	0.00	1	16.40	16.25	-1	52,102	0.00%
2019/12/10	0	0.00	8	16.39	16.45	-8	51,432	-0.02%
2019/12/09	117	16.42	12	16.37	16.25	105	50,851	0.21%	大買/鉅額交易
2019/12/06	4	16.18	160	16.18	16.20	-156	50,068	-0.31%	大賣/鉅額交易
2019/12/05	92	16.37	74	16.31	16.55	18	48,465	0.04%
2019/12/04	32	15.63	9	15.81	15.85	23	44,929	0.05%
2019/12/03	0	0.00	2	15.23	15.35	-2	42,212	0.00%
2019/12/02	1	15.10	2	15.15	15.10	-1	42,021	0.00%
2019/11/29	23	14.95	0	0.00	14.95	23	41,177	0.06%
2019/11/28	20	15.15	1	15.10	15.10	19	40,556	0.05%
2019/11/26	110	15.33	3	15.35	15.20	107	40,022	0.27%	大買/鉅額交易
2019/11/25	2	15.05	34	15.06	15.00	-32	37,584	-0.09%
2019/11/20	4	14.55	2	14.70	14.75	2	35,330	0.01%
2019/11/18	4	14.75	3	14.58	14.50	1	34,652	0.00%
2019/11/14	0	0.00	3	14.50	14.50	-3	33,776	-0.01%
2019/11/12	0	0.00	2	14.25	14.30	-2	33,222	-0.01%
2019/11/06	3	14.35	0	0.00	14.50	3	32,375	0.01%
2019/11/05	2	14.45	0	0.00	14.50	2	32,028	0.01%
2019/11/04	0	0.00	4	14.76	14.65	-4	31,829	-0.01%
2019/11/01	0	0.00	3	14.50	14.50	-3	30,939	-0.01%
2019/10/31	0	0.00	15	14.00	14.00	-15	30,126	-0.05%
2019/10/30	100.6	14.51	90	14.40	14.40	10.6	29,151	0.04%
2019/10/29	0	0.00	1	14.45	14.50	-1	29,072	0.00%
2019/10/28	2	14.25	0	0.00	14.25	2	28,678	0.01%
2019/10/25	0	0.00	5	14.49	14.40	-5	28,677	-0.02%
2019/10/24	1	14.65	11	14.46	14.55	-10	29,021	-0.03%
2019/10/23	5	14.05	0	0.00	14.05	5	28,559	0.02%
2019/10/22	1	14.00	1	14.00	14.00	0	28,738	0.00%
2019/10/21	0	0.00	40	13.95	13.90	-40	28,836	-0.14%
2019/10/18	40	13.90	1	13.95	13.95	39	29,156	0.13%
2019/10/17	0	0.00	204	13.75	13.80	-204	28,861	-0.71%	大賣/鉅額交易
2019/10/16	0	0.00	3	13.65	13.75	-3	28,904	-0.01%
2019/10/15	7	13.75	12	13.70	13.70	-5	29,141	-0.02%
2019/10/14	5	13.45	1	13.50	13.50	4	29,439	0.01%
2019/10/03	1	13.35	0	0.00	13.40	1	32,287	0.00%
2019/10/01	0	0.00	10	13.60	13.65	-10	32,555	-0.03%
2019/09/26	210	13.80	210	13.75	13.60	0	32,347	0.00%	大買/大賣/
2019/09/23	0	0.00	50	13.80	13.70	-50	32,081	-0.16%
2019/09/20	0	0.00	10	13.60	13.80	-10	32,701	-0.03%
2019/09/17	50	13.60	1	13.50	13.55	49	33,172	0.15%
2019/09/05	1	13.50	0	0.00	13.60	1	36,068	0.00%
2019/09/04	0	0.00	1	13.55	13.60	-1	36,117	0.00%
2019/08/30	0	0.00	12	13.45	13.45	-12	36,560	-0.03%
2019/08/26	12	13.10	0	0.00	13.00	12	36,806	0.03%
2019/08/22	1	13.30	0	0.00	13.25	1	37,338	0.00%
2019/08/16	5	13.38	0	0.00	13.35	5	38,945	0.01%
2019/08/15	2	12.90	0	0.00	12.90	2	38,708	0.01%
2019/08/13	0	0.00	7	12.95	12.95	-7	39,437	-0.02%
2019/08/05	3	13.08	0	0.00	13.10	3	41,158	0.01%
2019/08/02	0	0.00	1	13.10	13.35	-1	41,056	0.00%
2019/08/01	2	13.38	1	13.45	13.40	1	41,333	0.00%
2019/07/31	4	13.90	2	13.85	13.80	2	41,589	0.00%
2019/07/30	0	0.00	2	13.55	13.60	-2	41,547	0.00%
2019/07/29	0	0.00	10	13.40	13.40	-10	42,451	-0.02%
2019/07/26	0	0.00	6	13.23	13.20	-6	43,522	-0.01%
2019/07/25	5	13.55	6	13.51	13.55	-1	43,076	0.00%
2019/07/24	7	13.84	1	13.85	13.85	6	42,599	0.01%
2019/07/23	0	0.00	15	13.55	13.60	-15	43,191	-0.03%
2019/07/22	6	13.79	0	0.00	13.60	6	46,313	0.01%
2019/07/18	4	13.79	2	13.80	13.80	2	49,083	0.00%
2019/07/17	2	13.75	0	0.00	13.75	2	49,204	0.00%
2019/07/16	11	14.17	0	0.00	14.00	11	49,068	0.02%
2019/07/15	2	14.80	4	14.81	14.90	-2	48,366	0.00%
2019/07/12	1	14.60	0	0.00	14.60	1	48,061	0.00%
2019/07/11	0	0.00	5	14.85	14.95	-5	48,016	-0.01%
2019/07/10	208	14.65	10	14.51	14.65	198	47,017	0.42%	大買/鉅額交易
2019/07/09	3	14.10	3	14.05	14.00	0	46,368	0.00%
2019/07/04	0	0.00	1	14.15	14.15	-1	47,788	0.00%
2019/07/02	0	0.00	2	14.25	14.25	-2	50,407	0.00%
2019/07/01	0	0.00	4	14.35	14.35	-4	50,484	-0.01%
2019/06/28	2	14.00	0	0.00	13.95	2	50,026	0.00%
2019/06/27	0	0.00	1	14.00	14.00	-1	49,866	0.00%
2019/06/24	0	0.00	5	13.70	13.75	-5	48,326	-0.01%
2019/06/20	1	13.50	0	0.00	13.40	1	47,940	0.00%
2019/06/14	1	13.70	0	0.00	13.70	1	46,947	0.00%
2019/06/13	0	0.00	11	13.72	13.75	-11	46,850	-0.02%
2019/06/12	0	0.00	1	13.45	13.55	-1	46,163	0.00%
2019/06/11	3	13.38	0	0.00	13.40	3	45,955	0.01%
2019/06/10	0	0.00	7	13.25	13.30	-7	45,689	-0.02%
2019/06/06	2	12.95	0	0.00	13.05	2	45,485	0.00%
2019/06/03	2	13.20	15	13.20	13.20	-13	45,972	-0.03%
2019/05/29	0	0.00	12	12.36	12.60	-12	45,236	-0.03%
2019/05/28	4	12.44	2	12.45	12.45	2	45,783	0.00%
2019/05/24	17	13.01	0	0.00	12.95	17	45,415	0.04%
2019/05/23	1	12.80	1	12.85	12.85	0	45,609	0.00%
2019/05/17	9	13.13	0	0.00	13.00	9	44,680	0.02%
2019/05/16	1	12.90	0	0.00	12.95	1	44,361	0.00%
2019/05/14	1	12.95	4	12.75	13.00	-3	44,227	-0.01%
2019/05/13	0	0.00	3	13.00	12.95	-3	44,264	-0.01%
2019/05/10	10	13.40	0	0.00	13.20	10	45,053	0.02%
2019/05/09	2	13.10	2	13.25	13.15	0	46,066	0.00%
2019/05/07	0	0.00	2	13.33	13.60	-2	45,337	0.00%
2019/05/06	6	13.52	0	0.00	13.20	6	45,164	0.01%
2019/05/03	4	13.75	8	13.85	13.85	-4	43,809	-0.01%
2019/05/02	0	0.00	21	13.50	13.55	-21	42,513	-0.05%
2019/04/30	1	13.45	6	13.43	13.45	-5	42,220	-0.01%
2019/04/29	2	13.35	17	13.34	13.35	-15	42,178	-0.04%
2019/04/26	28	13.25	16	13.26	13.45	12	41,481	0.03%
2019/04/25	4	13.04	54	13.00	13.10	-50	38,536	-0.13%
2019/04/24	5	11.90	0	0.00	11.95	5	35,954	0.01%
2019/04/23	0	0.00	23	11.95	11.95	-23	35,872	-0.06%
2019/04/22	5	12.00	0	0.00	11.90	5	35,840	0.01%
2019/04/19	4	12.00	3	12.02	12.10	1	35,759	0.00%
2019/04/18	12	12.04	0	0.00	12.00	12	35,864	0.03%
2019/04/17	0	0.00	2	12.35	12.20	-2	35,726	-0.01%
2019/04/16	2	12.05	0	0.00	12.10	2	35,067	0.01%
2019/04/15	1	12.10	5	12.15	12.05	-4	35,074	-0.01%
2019/04/12	10	12.20	6	12.10	12.20	4	35,422	0.01%
2019/04/11	30	12.36	10	12.30	12.10	20	35,956	0.06%
2019/04/10	10	12.25	2	12.20	12.25	8	34,781	0.02%
2019/04/09	11	12.20	31	12.22	12.30	-20	34,256	-0.06%
2019/04/08	7	12.00	2	11.90	11.90	5	33,154	0.02%
2019/04/01	10	11.60	0	0.00	11.55	10	31,542	0.03%
2019/03/28	0	0.00	1	11.65	11.65	-1	32,107	0.00%
2019/03/27	1	11.65	0	0.00	11.65	1	32,459	0.00%
2019/03/26	1	11.65	0	0.00	11.65	1	33,005	0.00%
2019/03/25	1	11.65	2	11.70	11.65	-1	33,511	0.00%
2019/03/22	1	11.65	2	11.68	11.80	-1	33,677	0.00%
2019/03/21	5	11.56	0	0.00	11.60	5	33,948	0.01%
2019/03/20	3	11.55	0	0.00	11.55	3	34,507	0.01%
2019/03/19	6	11.70	0	0.00	11.70	6	34,849	0.02%
2019/03/18	2	11.60	0	0.00	11.70	2	35,136	0.01%
2019/03/08	3	11.65	0	0.00	11.60	3	37,617	0.01%
2019/03/07	1	11.85	1	11.85	11.85	0	38,987	0.00%
2019/03/05	0	0.00	5	11.60	11.60	-5	39,432	-0.01%
2019/03/04	2	11.35	1	11.35	11.45	1	39,877	0.00%
2019/02/27	3	11.50	1	11.45	11.45	2	40,127	0.00%
2019/02/26	2	11.65	0	0.00	11.65	2	39,536	0.01%
2019/02/25	7	11.60	5	11.70	11.65	2	39,659	0.01%
2019/02/21	2	11.40	2	11.45	11.45	0	39,132	0.00%
2019/02/15	1	11.40	1	11.40	11.40	0	42,594	0.00%
2019/02/12	0	0.00	2	11.10	11.10	-2	45,915	0.00%
2019/02/11	7	10.91	6	11.23	10.85	1	47,306	0.00%
2019/01/30	4	11.43	1	11.40	11.35	3	47,633	0.01%
2019/01/29	10	11.95	3	11.90	12.00	7	49,530	0.01%
2019/01/28	1	11.80	0	0.00	11.85	1	52,803	0.00%
2019/01/25	2	11.85	2	11.80	11.95	0	53,416	0.00%
2019/01/24	0	0.00	3	11.67	11.70	-3	53,867	-0.01%
2019/01/21	0	0.00	2	11.75	11.70	-2	56,913	0.00%
2019/01/17	1	11.30	0	0.00	11.25	1	58,918	0.00%
2019/01/16	0	0.00	1	11.25	11.30	-1	59,241	0.00%
2019/01/11	1	11.15	0	0.00	11.20	1	60,721	0.00%
2019/01/07	1	10.80	0	0.00	11.00	1	62,061	0.00%
2019/01/04	5	10.68	0	0.00	10.70	5	62,876	0.01%
2019/01/03	2	10.90	0	0.00	10.90	2	64,171	0.00%
2019/01/02	2	11.10	0	0.00	11.10	2	64,165	0.00%
2018/12/28	3	11.25	0	0.00	11.25	3	64,212	0.00%
2018/12/27	2	11.30	0	0.00	11.25	2	64,889	0.00%
2018/12/26	1	11.20	0	0.00	11.20	1	65,347	0.00%
2018/12/25	1	11.15	0	0.00	11.15	1	65,435	0.00%
2018/12/24	1	11.30	0	0.00	11.20	1	65,497	0.00%
2018/12/21	0	0.00	4	11.40	11.40	-4	65,494	-0.01%
2018/12/12	0	0.00	1	11.40	11.30	-1	62,974	0.00%
2018/12/10	4	11.05	0	0.00	11.10	4	62,445	0.01%
2018/12/06	1	11.35	0	0.00	11.30	1	62,460	0.00%
2018/12/04	5	11.85	0	0.00	11.80	5	64,067	0.01%
2018/12/03	0	0.00	2	11.80	11.70	-2	63,961	0.00%
2018/11/30	2	11.55	0	0.00	11.55	2	63,342	0.00%
2018/11/29	0	0.00	3	11.70	11.50	-3	62,078	0.00%
2018/11/27	0	0.00	1	11.75	11.75	-1	61,005	0.00%
2018/11/26	1	11.50	20	11.50	11.50	-19	60,914	-0.03%
2018/11/23	0	0.00	1	11.20	11.15	-1	60,631	0.00%
2018/11/22	1	11.15	20	11.18	11.20	-19	60,615	-0.03%
2018/11/21	0	0.00	2	11.05	11.00	-2	60,377	0.00%
2018/11/20	0	0.00	2	11.05	11.00	-2	60,254	0.00%
2018/11/19	0	0.00	5	11.06	11.10	-5	60,101	-0.01%
2018/11/16	6	11.15	0	0.00	11.00	6	59,556	0.01%
2018/11/15	7	11.03	15	11.12	11.20	-8	58,804	-0.01%
2018/11/14	1	10.80	0	0.00	10.80	1	58,675	0.00%
2018/11/13	22	10.48	1	10.55	10.45	21	58,016	0.04%
2018/11/12	1	10.55	0	0.00	10.70	1	56,670	0.00%
2018/11/09	0	0.00	25	10.62	10.60	-25	55,704	-0.04%
2018/11/08	3	10.65	6	10.80	10.85	-3	54,920	-0.01%
2018/11/07	1	10.90	1	10.90	10.95	0	52,824	0.00%
2018/11/06	107	10.91	7	10.91	10.90	100	52,067	0.19%	大買/
2018/11/05	14	10.83	2	11.13	10.75	12	49,438	0.02%
2018/11/02	0	0.00	1	11.75	11.90	-1	46,726	0.00%
2018/10/31	1	11.80	0	0.00	11.80	1	45,745	0.00%
2018/10/30	0.1	11.80	0	0.00	11.70	0.1	45,289	0.00%
2018/10/26	16	11.73	0	0.00	11.70	16	44,527	0.04%
2018/10/25	8	12.19	1	12.20	12.30	7	42,800	0.02%
2018/10/24	3	12.62	4	12.78	12.65	-1	43,551	0.00%
2018/10/23	12	12.87	0	0.00	12.75	12	43,497	0.03%
2018/10/22	2	13.10	0	0.00	13.10	2	43,674	0.00%
2018/10/19	1	13.20	10	13.10	13.30	-9	46,222	-0.02%
2018/10/18	7	13.29	0	0.00	13.25	7	46,155	0.02%
2018/10/17	0	0.00	1	13.60	13.60	-1	46,717	0.00%
2018/10/16	9	13.33	0	0.00	13.20	9	47,641	0.02%
2018/10/15	4	13.44	0	0.00	13.35	4	48,354	0.01%
2018/10/12	7	13.69	6	13.88	13.65	1	48,581	0.00%
2018/10/11	2	14.00	10	14.00	13.75	-8	48,376	-0.02%
2018/10/05	2	15.00	0	0.00	14.70	2	46,994	0.00%
2018/10/04	5	15.23	15	15.15	15.10	-10	47,301	-0.02%
2018/10/03	5	15.50	0	0.00	15.50	5	47,153	0.01%
2018/10/02	2	15.60	0	0.00	15.60	2	47,826	0.00%
2018/09/26	15	15.85	0	0.00	15.90	15	51,336	0.03%
2018/09/21	0	0.00	2	15.65	15.85	-2	54,935	0.00%
2018/09/20	0	0.00	0	15.45	15.45	0	55,355	0.00%
2018/09/17	0	0.00	1	15.70	15.60	-1	55,895	0.00%
2018/09/13	2	15.30	0	0.00	15.60	2	56,850	0.00%
2018/09/12	3	15.47	0	0.00	15.40	3	57,766	0.01%
2018/09/11	0	0.00	3	15.50	15.65	-3	58,683	-0.01%
2018/09/10	2	16.10	0	0.00	15.55	2	59,152	0.00%
2018/09/07	5	16.43	0	0.00	16.30	5	60,179	0.01%
2018/09/06	0	0.00	2	16.80	16.90	-2	65,175	0.00%
2018/09/05	1	17.00	0	0.00	17.00	1	67,600	0.00%
2018/09/04	0	0.00	5	17.10	17.20	-5	68,702	-0.01%
2018/09/03	4	17.10	2	17.25	17.10	2	68,928	0.00%
2018/08/30	1	17.35	0	0.00	17.35	1	69,126	0.00%
2018/08/28	5	17.65	1	17.60	17.50	4	69,342	0.01%
2018/08/24	1	17.25	0	0.00	17.30	1	71,036	0.00%
2018/08/22	2	17.55	0	0.00	17.50	2	71,751	0.00%
2018/08/21	0	0.00	1	17.80	18.00	-1	71,639	0.00%
2018/08/15	110	17.01	210	16.95	16.95	-100	70,270	-0.14%	大買/大賣/
2018/08/14	1	17.30	0	0.00	17.40	1	69,527	0.00%
2018/08/13	2	17.50	2	17.50	17.30	0	69,424	0.00%
2018/08/10	0	0.00	2	17.93	17.95	-2	68,927	0.00%
2018/08/07	1	17.80	0	0.00	17.85	1	67,885	0.00%
2018/08/06	0	0.00	1	18.05	17.95	-1	67,843	0.00%
2018/08/03	0	0.00	4	17.58	17.70	-4	67,199	-0.01%
2018/08/02	1	17.25	0	0.00	17.30	1	67,009	0.00%
2018/07/31	0	0.00	3	17.25	17.55	-3	67,072	0.00%
2018/07/30	6	17.10	3	17.20	17.20	3	65,889	0.00%
2018/07/27	2	17.30	3	17.40	17.30	-1	65,851	0.00%
2018/07/26	37	17.22	3	17.25	17.50	34	66,639	0.05%
2018/07/25	42	18.06	26	18.34	18.20	16	64,381	0.02%
2018/07/23	3	18.25	40	18.25	18.25	-37	64,260	-0.06%
2018/07/20	0	0.00	9	17.94	17.85	-9	63,326	-0.01%
2018/07/19	6	17.65	0	0.00	17.60	6	62,664	0.01%
2018/07/16	3	17.30	5	17.20	17.25	-2	61,815	0.00%
2018/07/13	0	0.00	1	17.40	17.40	-1	61,942	0.00%
2018/07/12	2	17.40	8	17.49	17.45	-6	61,850	-0.01%
2018/07/10	12	17.10	6	17.00	17.00	6	60,529	0.01%
2018/07/09	6	17.50	7	17.64	17.65	-1	59,962	0.00%
2018/07/06	10	17.52	6	17.60	17.60	4	59,385	0.01%
2018/07/05	6	17.80	6	17.95	17.95	0	59,016	0.00%
2018/07/04	25	18.04	0	0.00	17.95	25	58,757	0.04%
2018/07/02	26	18.08	31	18.19	18.20	-5	56,258	-0.01%
2018/06/28	8	17.28	6	17.10	16.95	2	53,852	0.00%
2018/06/27	0	0.00	20	17.80	17.60	-20	53,174	-0.04%
2018/06/26	24	17.50	3	17.60	17.60	21	52,923	0.04%
2018/06/25	4	17.56	3	17.80	17.80	1	52,739	0.00%
2018/06/21	2	17.80	2	17.70	17.65	0	52,681	0.00%
2018/06/20	3	18.00	0	0.00	18.05	3	52,687	0.01%
2018/06/19	3	18.27	5	18.40	18.20	-2	51,601	0.00%
2018/06/15	1	18.05	0	0.00	18.65	1	50,388	0.00%
2018/06/14	7	18.18	0	0.00	18.10	7	49,150	0.01%
2018/06/13	21	18.46	12	18.50	18.50	9	46,575	0.02%
2018/06/12	0	0.00	15	16.78	16.85	-15	41,408	-0.04%
2018/06/11	0	0.00	7	16.63	16.80	-7	38,897	-0.02%
2018/06/07	0	0.00	20	16.60	16.60	-20	37,927	-0.05%
2018/06/05	0	0.00	4	16.55	16.50	-4	40,335	-0.01%
2018/06/04	0	0.00	2	16.45	16.50	-2	42,970	0.00%
2018/05/31	0	0.00	7	16.54	16.65	-7	42,565	-0.02%
2018/05/30	0	0.00	2	16.40	16.40	-2	41,259	0.00%
2018/05/29	5	16.45	20	16.45	16.45	-15	40,752	-0.04%
2018/05/28	10	16.30	0	0.00	16.40	10	40,719	0.02%
2018/05/22	12	16.42	12	16.25	16.20	0	40,735	0.00%
2018/05/15	0	0.00	3	16.45	16.45	-3	43,123	-0.01%
2018/05/10	18	16.12	0	0.00	15.95	18	44,712	0.04%
2018/05/09	0	0.00	5	16.30	16.20	-5	44,941	-0.01%
2018/05/02	4	16.53	23	16.64	16.25	-19	47,853	-0.04%
2018/04/30	3	15.85	36	15.90	16.00	-33	47,249	-0.07%
2018/04/27	29	15.83	10	15.85	15.70	19	48,718	0.04%
2018/04/26	5	15.50	1	15.70	15.70	4	48,783	0.01%
2018/04/25	5	15.60	17	15.58	15.50	-12	48,010	-0.02%
2018/04/24	2	15.30	56	15.56	15.35	-54	47,840	-0.11%
2018/04/20	3	15.60	0	0.00	15.60	3	47,426	0.01%
2018/04/19	7	15.86	4	15.88	15.85	3	47,214	0.01%
2018/04/16	0	0.00	3	15.40	15.35	-3	47,549	-0.01%
2018/04/13	2	15.40	0	0.00	15.40	2	47,719	0.00%
2018/04/11	2	15.50	2	15.43	15.40	0	48,436	0.00%
2018/04/09	3	15.30	1	15.35	15.25	2	48,658	0.00%
2018/04/03	0	0.00	5	15.40	15.40	-5	48,246	-0.01%
2018/04/02	3	15.68	0	0.00	15.45	3	48,379	0.01%
2018/03/31	5	15.55	0	0.00	15.50	5	48,238	0.01%
2018/03/29	2	15.25	0	0.00	15.30	2	48,204	0.00%
2018/03/27	0	0.00	60	15.24	15.55	-60	47,941	-0.13%
2018/03/26	2	15.10	0	0.00	15.15	2	47,553	0.00%
2018/03/23	2	15.05	0	0.00	15.20	2	47,382	0.00%
2018/03/21	7	15.20	10	15.20	15.20	-3	46,908	-0.01%
2018/03/20	0	15.15	0	0.00	15.20	0	47,238	0.00%
2018/03/15	13	15.09	0	0.00	15.10	13	46,920	0.03%
2018/03/14	4	15.10	1	15.10	15.10	3	47,026	0.01%
2018/03/13	8	15.19	22	15.20	15.25	-14	47,142	-0.03%
2018/03/12	1	15.25	1	15.30	15.25	0	47,420	0.00%
2018/03/09	64	15.54	3	15.40	15.10	61	47,438	0.13%
2018/03/08	4	15.26	0.9	15.45	15.45	3.1	44,986	0.01%
2018/03/07	2	14.00	0	0.00	14.05	2	42,274	0.00%
2018/03/06	0	0.00	1	14.10	14.15	-1	42,517	0.00%
2018/03/02	2	13.85	4	14.00	14.00	-2	43,365	0.00%
2018/03/01	2	14.00	0	0.00	14.00	2	43,342	0.00%
2018/02/27	2	14.15	0	0.00	14.15	2	43,319	0.00%
2018/02/26	2	14.20	6	14.20	14.10	-4	43,333	-0.01%
2018/02/22	6	13.97	0	0.00	13.95	6	44,258	0.01%
2018/02/12	5	13.90	0	0.00	13.85	5	45,211	0.01%
2018/02/09	3	13.80	15	13.97	14.05	-12	44,669	-0.03%
2018/02/08	4	14.18	2	14.25	14.15	2	43,708	0.00%
2018/02/07	13	14.14	2	14.20	14.20	11	43,641	0.03%
2018/02/06	31	14.03	0	0.00	13.95	31	43,281	0.07%
2018/01/31	4	14.35	0	0.00	14.25	4	42,179	0.01%
2018/01/29	22	14.60	1	14.80	14.55	21	41,629	0.05%
2018/01/26	1	14.60	0	0.00	14.60	1	40,979	0.00%
2018/01/25	28	14.74	7	14.87	14.50	21	39,992	0.05%
2018/01/24	4	14.38	20	14.40	14.40	-16	37,730	-0.04%
2018/01/23	1	14.60	2	14.58	14.60	-1	37,511	0.00%
2018/01/22	12	14.04	0	0.00	14.00	12	35,844	0.03%
2018/01/17	0	0.00	6	14.20	14.30	-6	35,749	-0.02%
2018/01/16	0	0.00	2	14.20	14.30	-2	35,618	-0.01%
2018/01/11	0	0.00	1	14.10	14.00	-1	36,075	0.00%
2018/01/10	10	14.20	0	0.00	14.20	10	35,791	0.03%
2018/01/09	0	0.00	1	14.55	14.75	-1	35,292	0.00%
2018/01/08	1	14.70	0	0.00	14.70	1	35,563	0.00%
2018/01/05	1	14.50	0	0.00	14.55	1	35,936	0.00%
2018/01/04	6	14.40	0	0.00	14.35	6	36,003	0.02%
2018/01/03	2	14.50	5	14.55	14.40	-3	36,672	-0.01%