聯電 (2303)-元大-學甲券商分點個股進出

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
44.45
漲跌
▲0.05
漲幅
+0.11%
成交量
50,686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-學甲券商分點個股進出

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-學甲券商分點個股進出
元大-學甲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
2024/11/22	6	44.68	13	44.71	44.45	-7	50,324	-0.01%
2024/11/21	24.1	44.46	22	44.68	44.40	2.1	49,997	0.00%
2024/11/20	14.1	44.93	8	45.20	44.90	6.1	49,392	0.01%
2024/11/19	3	45.68	8	45.59	45.20	-5	48,951	-0.01%
2024/11/18	2	45.25	17	44.94	45.10	-15	48,740	-0.03%
2024/11/15	7.2	45.22	9.9	45.21	45.00	-2.7	48,297	-0.01%
2024/11/14	46.1	45.10	7.4	45.15	45.00	38.8	48,549	0.08%
2024/11/13	21	46.06	6	46.03	45.80	15	47,845	0.03%
2024/11/12	4.4	46.39	4	46.68	46.10	0.4	48,554	0.00%
2024/11/11	23.1	46.02	10	46.22	46.55	13.1	48,056	0.03%
2024/11/08	38.3	47.06	13.5	46.72	46.65	24.8	48,291	0.05%
2024/11/07	63	46.96	39.6	47.07	47.15	23.4	48,777	0.05%
2024/11/06	20.2	46.06	11	45.90	45.85	9.2	47,928	0.02%
2024/11/05	38	45.36	17.2	45.18	45.35	20.8	47,724	0.04%
2024/11/04	33.4	46.16	12	46.00	46.00	21.4	47,834	0.04%
2024/11/01	68.5	46.37	18	46.64	46.60	50.5	48,746	0.10%
2024/10/30	26.2	48.13	12	48.15	48.15	14.2	47,926	0.03%
2024/10/29	70.3	48.37	20	48.29	48.40	50.3	49,966	0.10%
2024/10/28	9	49.44	9	49.32	49.25	0	49,415	0.00%
2024/10/25	12	49.95	2	49.80	49.80	10	49,522	0.02%
2024/10/24	31.6	49.96	12	49.90	49.90	19.6	49,709	0.04%
2024/10/23	29	50.28	17.5	50.33	50.20	11.5	50,367	0.02%
2024/10/22	17	50.58	15	50.74	50.70	2	50,520	0.00%
2024/10/21	17.3	50.52	4	50.80	50.90	13.3	51,130	0.03%
2024/10/18	48.5	50.94	5	50.50	50.50	43.5	51,057	0.09%
2024/10/17	22	51.70	4	51.70	51.70	18	51,088	0.04%
2024/10/16	4	51.70	2	51.70	51.70	2	51,776	0.00%
2024/10/15	3	52.43	2	52.60	52.60	1	51,685	0.00%
2024/10/14	3	52.43	3	52.47	52.50	0	52,033	0.00%
2024/10/11	3	52.04	0	0.00	51.80	3	53,193	0.01%
2024/10/09	5.1	52.18	2	51.90	51.90	3.1	53,664	0.01%
2024/10/08	4.1	52.38	5	52.48	52.60	-0.9	53,909	0.00%
2024/10/07	4	53.05	2.3	52.89	52.90	1.7	54,639	0.00%
2024/10/04	8	52.66	11	52.69	52.60	-3	55,924	-0.01%
2024/10/01	3	53.73	4	53.75	53.70	-1	55,799	0.00%
2024/09/30	5	54.20	5.2	54.10	53.80	-0.2	57,221	0.00%
2024/09/27	18	55.29	11.3	55.06	55.00	6.7	58,393	0.01%
2024/09/26	0	0.00	12	54.90	54.90	-12	61,680	-0.02%
2024/09/25	3	54.50	8	54.55	54.50	-5	63,312	-0.01%
2024/09/24	4	53.83	4	54.00	53.90	0	63,917	0.00%
2024/09/23	1	53.70	1	54.00	54.00	0	64,316	0.00%
2024/09/20	7	53.33	2	53.80	53.80	5	64,481	0.01%
2024/09/19	4	53.80	2	53.70	53.70	2	64,452	0.00%
2024/09/18	2	53.65	1	54.00	53.80	1	64,841	0.00%
2024/09/16	1	54.60	1	54.50	54.50	0	65,186	0.00%
2024/09/13	4	54.52	2	54.70	54.60	2	65,756	0.00%
2024/09/12	1	54.90	5	55.06	55.20	-4	66,164	-0.01%
2024/09/11	2	53.50	21	53.86	54.00	-19	66,372	-0.03%
2024/09/10	5	53.34	5	53.28	53.30	0	66,769	0.00%
2024/09/09	5	53.20	6	53.55	53.80	-1	67,020	0.00%
2024/09/06	3	54.20	8	54.29	54.50	-5	67,897	-0.01%
2024/09/05	3	54.13	2	53.90	53.90	1	68,252	0.00%
2024/09/04	17	53.19	13	53.70	53.30	4	68,709	0.01%
2024/09/03	5	55.22	5	55.24	55.10	0	68,165	0.00%
2024/09/02	4	54.95	2	55.40	55.40	2	68,395	0.00%
2024/08/30	4	54.98	7	55.30	55.50	-3	68,936	0.00%
2024/08/29	4	54.50	4	54.60	54.60	0	69,139	0.00%
2024/08/28	2	55.15	8	55.00	55.20	-6	69,961	-0.01%
2024/08/27	8	54.30	0	0.00	54.00	8	72,244	0.01%
2024/08/26	5	55.26	6	55.10	55.10	-1	72,834	0.00%
2024/08/23	7	55.09	2	55.60	55.60	5	73,638	0.01%
2024/08/22	2	55.90	3	55.70	55.90	-1	74,430	0.00%
2024/08/21	1.5	55.80	2	55.90	56.00	-0.5	76,255	0.00%
2024/08/20	2	56.05	6.7	56.09	56.00	-4.7	76,891	-0.01%
2024/08/19	7	55.70	6	55.77	56.00	1	78,333	0.00%
2024/08/16	0	0.00	21	55.75	55.80	-21	80,170	-0.03%
2024/08/15	35	55.12	33	55.08	54.70	2	80,736	0.00%
2024/08/14	1	55.70	52.2	55.53	55.70	-51.2	81,064	-0.06%
2024/08/13	8	54.46	105	54.70	54.80	-97	80,493	-0.12%	大賣/
2024/08/12	4	54.43	18	54.47	54.70	-14	80,521	-0.02%
2024/08/09	3	53.73	34	53.93	53.90	-31	80,251	-0.04%
2024/08/08	3	52.20	3.2	52.75	52.80	-0.2	79,459	0.00%
2024/08/07	15	52.35	20	52.91	53.00	-5	79,367	-0.01%
2024/08/06	3	51.07	9	51.21	51.70	-6	79,133	-0.01%
2024/08/05	16.1	50.05	10	50.19	49.95	6.1	78,103	0.01%
2024/08/02	27	52.27	18	52.36	52.90	9	76,801	0.01%
2024/08/01	3	53.17	30	53.46	53.90	-27	75,939	-0.04%
2024/07/31	3.9	50.20	2	50.18	50.40	1.9	73,711	0.00%
2024/07/30	16.4	49.58	1	50.00	50.00	15.4	73,880	0.02%
2024/07/29	16	50.30	2	50.65	50.20	14	73,955	0.02%
2024/07/26	16	49.57	6	50.36	50.70	10	73,898	0.01%
2024/07/23	6.1	50.69	5.3	51.04	51.30	0.8	73,106	0.00%
2024/07/22	18	50.56	4	50.11	50.20	14	72,947	0.02%
2024/07/19	7.2	51.82	25	51.92	51.90	-17.9	72,594	-0.02%
2024/07/18	8.6	52.08	13.3	52.22	52.70	-4.7	72,542	-0.01%
2024/07/17	1.1	52.92	4	53.00	53.00	-2.9	72,016	0.00%
2024/07/16	11	53.39	14	53.07	53.00	-3	72,177	0.00%
2024/07/15	4	53.30	14	53.26	53.40	-10	73,383	-0.01%
2024/07/12	35.2	53.11	65	53.00	53.00	-29.8	73,242	-0.04%
2024/07/11	5.2	54.55	20	54.71	54.70	-14.8	72,468	-0.02%
2024/07/10	11	54.65	5	54.80	54.70	6	72,888	0.01%
2024/07/09	19	55.46	47.4	55.53	55.30	-28.4	72,900	-0.04%
2024/07/08	3.4	54.29	26	54.75	55.30	-22.6	72,169	-0.03%
2024/07/05	5.6	53.71	2.5	53.58	53.50	3.1	71,097	0.00%
2024/07/04	113.5	54.07	15.4	53.92	54.00	98.2	71,894	0.14%	大買/
2024/07/03	14	52.96	5.4	52.85	52.70	8.6	71,067	0.01%
2024/07/02	64.8	52.46	9	52.59	52.70	55.8	69,794	0.08%
2024/07/01	9	56.58	7	56.66	56.90	2	66,531	0.00%
2024/06/28	11	55.89	25	55.97	55.70	-14	64,990	-0.02%
2024/06/27	8	55.79	2	56.25	56.40	6	64,422	0.01%
2024/06/26	7	56.44	4	56.45	56.60	3	65,674	0.00%
2024/06/25	44	56.03	3.5	56.07	56.40	40.5	66,334	0.06%
2024/06/24	51	56.78	3.8	56.82	56.80	47.2	66,030	0.07%
2024/06/21	16	57.58	32	57.88	57.70	-16	66,220	-0.02%
2024/06/20	2	57.00	14	57.19	57.50	-12	66,036	-0.02%
2024/06/19	7.5	56.85	3	56.80	56.80	4.5	66,578	0.01%
2024/06/18	9	56.81	1.3	56.76	56.80	7.7	66,849	0.01%
2024/06/17	5	55.72	7	56.39	56.70	-2	68,203	0.00%
2024/06/14	45.5	56.53	4	56.25	56.30	41.5	69,720	0.06%
2024/06/13	11	56.33	19	56.15	56.40	-8	70,055	-0.01%
2024/06/12	5	54.42	1	54.90	54.90	4	69,828	0.01%
2024/06/11	5.1	55.06	13	55.16	55.10	-7.9	70,325	-0.01%
2024/06/07	3	54.50	7	54.59	55.10	-4	71,327	-0.01%
2024/06/06	4	53.95	5	53.94	54.20	-1	71,877	0.00%
2024/06/05	12	53.43	7.1	53.55	53.50	4.9	72,855	0.01%
2024/06/04	10.5	54.10	4.5	54.29	54.30	6	76,468	0.01%
2024/06/03	8.2	54.96	4	55.08	55.00	4.2	77,218	0.01%
2024/05/31	28	55.90	5	55.52	55.00	23	76,844	0.03%
2024/05/30	4	55.23	16.4	55.49	55.80	-12.4	74,797	-0.02%
2024/05/29	13	56.54	15	56.14	55.90	-2	74,439	0.00%
2024/05/28	9	56.66	19.1	56.79	56.40	-10.1	73,976	-0.01%
2024/05/27	24	57.11	49.1	56.85	56.60	-25.1	73,775	-0.03%
2024/05/24	19.2	54.98	13	55.00	54.60	6.2	72,065	0.01%
2024/05/23	10.9	55.21	49	55.56	56.00	-38.2	71,560	-0.05%
2024/05/22	121.2	55.11	161.2	54.89	55.00	-40	70,227	-0.06%	大買/大賣/
2024/05/21	2	53.35	42.1	53.67	53.90	-40.1	68,422	-0.06%
2024/05/20	2	52.80	15.1	52.95	53.10	-13.1	67,793	-0.02%
2024/05/17	7	52.34	14.5	52.46	52.80	-7.5	67,421	-0.01%
2024/05/16	2.1	52.20	1	52.10	52.10	1.1	66,864	0.00%
2024/05/15	14	52.19	19	52.22	51.80	-5	66,792	-0.01%
2024/05/14	3	52.07	2	52.05	52.10	1	67,128	0.00%
2024/05/13	1	51.80	5	51.96	52.40	-4	67,375	-0.01%
2024/05/10	15	52.09	11	52.01	52.20	4	67,804	0.01%
2024/05/09	4	51.68	2	51.85	51.90	2	68,005	0.00%
2024/05/08	2	51.65	9	51.83	51.90	-7	68,434	-0.01%
2024/05/07	10	51.57	11.1	51.81	51.60	-1.1	68,473	0.00%
2024/05/06	2	51.80	9	51.82	51.70	-7	68,797	-0.01%
2024/05/03	2	51.25	10	51.38	51.40	-8	71,116	-0.01%
2024/05/02	4	50.23	4	50.40	50.30	0	73,043	0.00%
2024/04/30	4.2	50.77	12	50.89	50.70	-7.8	73,058	-0.01%
2024/04/29	5	50.08	24	50.30	50.40	-19	73,076	-0.03%
2024/04/26	6	49.93	6	50.12	49.80	0	73,602	0.00%
2024/04/25	7.3	49.36	2	49.40	49.50	5.3	74,032	0.01%
2024/04/24	1	49.90	10	49.89	50.20	-9	74,458	-0.01%
2024/04/23	12.8	48.92	1	48.70	48.70	11.8	76,035	0.02%
2024/04/22	22	48.58	3	48.90	48.90	19	76,048	0.02%
2024/04/19	48.2	49.08	2	49.08	49.10	46.2	75,161	0.06%
2024/04/18	9.6	50.10	4	50.11	50.20	5.6	73,577	0.01%
2024/04/17	14.1	50.43	1	50.30	50.30	13.1	73,397	0.02%
2024/04/16	21.8	50.47	7	50.16	50.10	14.8	73,238	0.02%
2024/04/15	14.1	51.64	5	51.68	51.60	9.1	72,653	0.01%
2024/04/12	12	52.72	10	52.75	52.70	2	72,756	0.00%
2024/04/11	23	52.46	7.6	52.29	52.50	15.4	73,387	0.02%
2024/04/10	12.6	53.28	37.1	52.99	53.20	-24.5	73,396	-0.03%
2024/04/09	32	52.30	15	52.34	52.40	17	72,946	0.02%
2024/04/08	1	51.90	5	52.10	52.10	-4	73,006	-0.01%
2024/04/03	10	51.75	3	51.63	51.60	7	73,239	0.01%
2024/04/02	5	52.22	11	52.32	52.10	-6	75,117	-0.01%
2024/04/01	13.5	51.95	2	51.85	51.70	11.5	77,903	0.01%
2024/03/29	26	51.55	13	52.27	52.20	13	77,954	0.02%
2024/03/28	9.1	51.75	14	51.82	52.00	-4.9	76,207	-0.01%
2024/03/27	11	51.37	3	51.30	51.50	8	75,431	0.01%
2024/03/26	31.3	51.07	2	51.25	51.70	29.3	75,505	0.04%
2024/03/25	7.1	51.80	2	51.70	51.80	5.1	75,097	0.01%
2024/03/22	4	52.40	7.1	52.19	52.40	-3.1	74,879	0.00%
2024/03/21	12	53.43	11.3	53.34	53.30	0.7	74,276	0.00%
2024/03/20	34	53.82	35	53.67	52.90	-1	74,520	0.00%
2024/03/19	19.1	52.88	34.7	53.06	53.00	-15.6	73,230	-0.02%
2024/03/18	13.1	51.20	4.4	51.52	51.80	8.7	71,714	0.01%
2024/03/15	10.3	52.03	3	52.00	51.90	7.3	71,369	0.01%
2024/03/14	8	52.21	3	52.50	52.60	5	70,423	0.01%
2024/03/13	19	52.74	32	52.71	53.00	-13	69,729	-0.02%
2024/03/12	3	52.10	45.9	52.09	52.50	-42.9	68,243	-0.06%
2024/03/11	26	51.31	5.7	51.37	51.60	20.3	67,427	0.03%
2024/03/08	71.1	52.10	112.3	52.04	51.90	-41.2	66,698	-0.06%	大賣/
2024/03/07	7	49.99	26.8	50.07	50.20	-19.8	62,693	-0.03%
2024/03/06	3	48.95	8	49.01	49.20	-5	61,659	-0.01%
2024/03/05	5.3	48.79	302.2	48.50	48.75	-296.9	62,278	-0.48%	大賣/鉅額交易
2024/03/04	10	48.81	13	48.84	48.85	-3	62,581	0.00%
2024/03/01	7.7	48.64	1	48.30	48.30	6.7	63,049	0.01%
2024/02/29	3	48.75	11.3	48.39	48.85	-8.3	63,443	-0.01%
2024/02/27	1	48.70	4	48.20	48.15	-3	63,773	0.00%
2024/02/26	20.1	48.00	7	48.01	48.00	13.1	64,159	0.02%
2024/02/23	15.5	48.48	10	48.41	48.15	5.5	64,491	0.01%
2024/02/22	7	48.61	12.5	48.58	48.60	-5.4	64,698	-0.01%
2024/02/21	16.9	48.85	1	48.50	48.50	15.9	65,535	0.02%
2024/02/20	5	49.29	3	49.30	49.25	2	66,158	0.00%
2024/02/19	2.2	48.90	1	49.00	49.15	1.2	66,110	0.00%
2024/02/16	6.2	48.95	2	48.85	48.85	4.2	66,859	0.01%
2024/02/15	1	48.95	16	48.90	49.20	-15	66,927	-0.02%
2024/02/05	9.1	48.09	7.5	48.13	48.10	1.6	66,721	0.00%
2024/02/02	12.3	48.63	1	48.80	48.55	11.3	66,104	0.02%
2024/02/01	9.1	48.64	11	48.86	49.05	-2	65,646	0.00%
2024/01/31	31.1	49.05	8	49.09	49.00	23.1	65,526	0.04%
2024/01/30	9	49.79	2	49.65	49.60	7	65,156	0.01%
2024/01/29	31.2	49.58	3	49.70	49.45	28.2	65,518	0.04%
2024/01/26	97	50.38	22	49.94	49.80	75	65,879	0.11%
2024/01/25	2.8	51.93	67.3	51.78	52.30	-64.5	63,715	-0.10%
2024/01/24	0	0.00	10	50.49	50.60	-10	61,359	-0.02%
2024/01/23	11	50.15	5.3	50.12	50.20	5.7	61,082	0.01%
2024/01/22	2	50.00	36	49.86	50.30	-34	60,811	-0.06%
2024/01/19	6	48.98	8	49.60	49.20	-2	60,302	0.00%
2024/01/18	45.1	48.15	7	47.87	48.10	38.1	60,777	0.06%
2024/01/17	46.9	49.04	18	48.74	48.60	28.9	60,163	0.05%
2024/01/16	2	50.50	24	50.70	50.80	-22	58,994	-0.04%
2024/01/15	2	50.20	1.3	50.75	50.80	0.7	58,940	0.00%
2024/01/12	5.2	49.86	3	50.03	50.10	2.2	60,049	0.00%
2024/01/11	12	50.19	7	50.10	50.10	5	61,243	0.01%
2024/01/10	7	50.17	3	50.10	50.10	4	62,939	0.01%
2024/01/09	9.3	50.38	3	50.37	50.10	6.3	64,030	0.01%
2024/01/08	11.3	50.40	0	0.00	50.50	11.3	64,221	0.02%
2024/01/05	12.3	51.15	7	50.97	50.80	5.3	63,859	0.01%
2024/01/04	11.3	50.30	7.5	50.84	50.80	3.8	63,260	0.01%
2024/01/03	19.4	50.72	11.5	50.60	50.60	7.9	63,649	0.01%
2024/01/02	40.5	51.43	10	51.46	51.90	30.5	62,678	0.05%
2023/12/29	11.2	52.15	32	52.45	52.60	-20.8	62,364	-0.03%
2023/12/28	59.3	54.01	63.7	53.69	52.50	-4.4	62,473	-0.01%
2023/12/27	10.1	52.92	417.6	52.89	53.50	-407.6	60,284	-0.68%	大賣/鉅額交易
2023/12/26	9	50.67	76	50.67	50.80	-67	57,039	-0.12%
2023/12/25	10	50.20	2.2	50.15	50.20	7.8	56,588	0.01%
2023/12/22	1.2	49.40	1	49.45	50.00	0.2	56,655	0.00%
2023/12/21	15.2	49.06	0.4	49.40	49.40	14.8	56,926	0.03%
2023/12/20	3.3	49.94	2.2	49.85	49.85	1.1	56,582	0.00%
2023/12/19	9	49.78	3	49.98	50.00	6	56,166	0.01%
2023/12/18	8	50.02	6	50.52	50.60	2	55,779	0.00%
2023/12/15	25.5	50.64	27	50.61	50.70	-1.5	55,304	0.00%
2023/12/14	2.2	50.15	7.6	50.31	50.40	-5.5	54,273	-0.01%
2023/12/13	1	49.85	18	49.79	50.20	-17	54,124	-0.03%
2023/12/12	0	0.00	29.1	49.62	49.90	-29.1	54,014	-0.05%
2023/12/11	8	48.96	9	49.17	49.05	-1	53,655	0.00%
2023/12/08	4.5	48.73	2	48.63	48.55	2.5	53,900	0.00%
2023/12/07	29.2	48.50	4	48.41	48.45	25.2	53,944	0.05%
2023/12/06	3.4	49.21	4	48.90	48.90	-0.6	53,771	0.00%
2023/12/05	15	49.40	3	49.30	49.20	12	53,612	0.02%
2023/12/04	3	50.07	13	50.02	50.20	-10	53,277	-0.02%
2023/12/01	5	49.35	9	49.51	49.70	-4	53,189	-0.01%
2023/11/30	58	49.60	2	49.20	48.90	56	52,849	0.11%
2023/11/29	1.1	49.73	2.7	49.42	49.20	-1.6	51,770	0.00%
2023/11/28	17.2	49.30	4	49.20	49.05	13.2	51,238	0.03%
2023/11/27	15	49.97	7	49.70	49.50	8	50,966	0.02%
2023/11/24	356.3	50.98	97.5	50.92	50.30	258.8	50,546	0.51%	大買/鉅額交易
2023/11/22	3	50.00	17.3	50.10	50.00	-14.3	50,133	-0.03%
2023/11/21	2.3	50.17	364.9	50.50	50.30	-362.6	49,710	-0.73%	大賣/鉅額交易
2023/11/20	9	50.27	6	50.45	50.30	3	49,228	0.01%
2023/11/17	4	49.50	27	49.67	49.75	-23	48,277	-0.05%
2023/11/16	4	48.81	1	48.80	48.80	3	46,914	0.01%
2023/11/15	2	49.15	9	48.91	49.10	-7	46,783	-0.01%
2023/11/14	3	48.58	2	48.55	48.55	1	46,177	0.00%
2023/11/13	13	48.92	14	48.99	48.95	-1	46,405	0.00%
2023/11/10	8.1	48.29	6	48.50	48.55	2.1	46,824	0.00%
2023/11/09	5	48.32	4	48.49	48.60	1	46,765	0.00%
2023/11/08	16	48.71	17	48.82	48.50	-1	46,739	0.00%
2023/11/07	9	48.96	7	49.29	49.40	2	46,051	0.00%
2023/11/06	19	49.73	10	49.50	49.40	9	46,152	0.02%
2023/11/03	8	48.99	75.4	49.12	49.40	-67.4	45,578	-0.15%
2023/11/02	12	48.01	9.5	47.86	48.25	2.5	45,131	0.01%
2023/11/01	7	47.04	3.1	46.82	47.00	4	44,734	0.01%
2023/10/31	7.1	46.26	1	46.20	46.20	6.1	44,740	0.01%
2023/10/30	11.2	46.53	6	46.35	46.40	5.2	44,581	0.01%
2023/10/27	28	46.75	49	46.78	46.60	-21	44,409	-0.05%
2023/10/26	24.1	47.02	9	46.99	46.80	15.1	44,583	0.03%
2023/10/25	1	48.15	14.3	48.99	49.05	-13.3	43,762	-0.03%
2023/10/24	10.1	48.16	11.7	48.15	48.30	-1.6	43,877	0.00%
2023/10/23	11	48.75	7	48.75	48.60	4	43,335	0.01%
2023/10/20	59.2	49.54	27.6	49.14	48.70	31.6	43,167	0.07%
2023/10/19	4	48.78	30.6	49.11	49.30	-26.6	42,417	-0.06%
2023/10/18	22.7	48.76	32.4	48.73	48.45	-9.8	42,333	-0.02%
2023/10/17	8.2	47.89	243	47.91	48.20	-234.8	41,632	-0.56%	大賣/鉅額交易
2023/10/16	6	46.97	10	47.22	47.15	-4	40,684	-0.01%
2023/10/13	3	46.65	3	46.97	47.00	0	40,088	0.00%
2023/10/12	1	46.75	33	46.73	47.00	-32	40,182	-0.08%
2023/10/11	217	46.25	38.7	46.53	46.90	178.3	40,418	0.44%	大買/鉅額交易
2023/10/06	2	45.15	3	45.28	45.20	-1	39,960	0.00%
2023/10/05	8.1	45.10	17	44.63	45.15	-8.9	40,703	-0.02%
2023/10/04	20.5	44.21	3	44.13	44.10	17.5	40,473	0.04%
2023/10/03	2	45.55	3	45.40	45.25	-1	40,118	0.00%
2023/10/02	2	45.78	7	45.69	45.75	-5	40,401	-0.01%
2023/09/28	1	45.05	2	45.10	45.20	-1	40,655	0.00%
2023/09/27	11.3	44.30	0	0.00	44.40	11.3	40,657	0.03%
2023/09/26	6.1	45.26	4	44.85	44.75	2.1	40,522	0.01%
2023/09/25	3	45.70	2	45.65	45.65	1	40,565	0.00%
2023/09/22	11.1	45.20	0	0.00	45.35	11.1	40,713	0.03%
2023/09/21	5.3	45.63	3	45.82	45.65	2.3	41,037	0.01%
2023/09/20	22	45.98	12	45.94	45.90	10	41,077	0.02%
2023/09/19	3	46.45	0	0.00	46.20	3	42,706	0.01%
2023/09/18	7	46.80	20.3	46.99	46.50	-13.3	43,828	-0.03%
2023/09/15	1	46.90	1	47.20	47.60	0	44,489	0.00%
2023/09/14	7	47.36	6	47.38	47.35	1	44,912	0.00%
2023/09/13	11	47.17	3	47.18	47.10	8	45,178	0.02%
2023/09/12	1	46.00	5	46.64	46.80	-4	45,848	-0.01%
2023/09/11	1	45.60	1	45.90	46.05	0	46,517	0.00%
2023/09/08	1.3	45.80	1	45.70	45.70	0.3	46,937	0.00%
2023/09/07	6.6	45.95	6	46.04	45.75	0.6	47,520	0.00%
2023/09/06	3.1	46.60	6	46.55	46.70	-2.9	47,631	-0.01%
2023/09/05	1	46.00	10	46.20	46.55	-9	47,864	-0.02%
2023/09/04	1	45.90	1	46.00	46.00	0	47,972	0.00%
2023/09/01	5	45.98	11	45.83	45.95	-6	48,286	-0.01%
2023/08/31	5.1	46.05	5	46.00	45.50	0.1	48,367	0.00%
2023/08/30	2	45.90	20	46.16	46.40	-18	47,763	-0.04%
2023/08/29	8	45.21	1	45.10	45.30	7	47,760	0.01%
2023/08/28	13	45.64	13	45.59	44.80	0	48,065	0.00%
2023/08/25	5.3	43.74	3	43.50	43.50	2.3	48,382	0.00%
2023/08/24	4	44.11	10	44.18	44.35	-6	48,687	-0.01%
2023/08/23	1.3	43.14	50	43.55	43.40	-48.7	49,413	-0.10%
2023/08/22	2	43.55	1	43.70	43.60	1	50,899	0.00%
2023/08/21	4.1	43.66	0	0.00	43.65	4.1	51,292	0.01%
2023/08/18	2	44.18	11	43.96	43.80	-9	51,363	-0.02%
2023/08/17	4	42.60	8	43.26	43.60	-4	51,423	-0.01%
2023/08/16	77.4	43.82	4	44.10	43.75	73.4	51,756	0.14%
2023/08/15	7	45.36	4	45.34	45.45	3	51,372	0.01%
2023/08/14	1	45.00	115.5	45.01	45.00	-114.5	51,747	-0.22%	大賣/鉅額交易
2023/08/11	15.1	45.49	3	45.70	45.35	12.1	51,960	0.02%
2023/08/10	2.4	45.33	2	45.18	45.15	0.4	52,309	0.00%
2023/08/09	2	45.60	3	45.50	45.60	-1	52,419	0.00%
2023/08/08	19.2	45.69	2	45.55	45.55	17.2	52,596	0.03%
2023/08/07	3	46.52	1	46.40	46.40	2	52,111	0.00%
2023/08/04	6	46.25	3	46.50	46.50	3	52,100	0.01%
2023/08/02	3.1	46.85	3	46.75	46.65	0.1	51,910	0.00%
2023/08/01	3	47.02	3	47.00	47.00	0	51,793	0.00%
2023/07/31	18	46.83	6.9	46.97	47.00	11.2	51,742	0.02%
2023/07/28	7.1	46.99	13.5	46.96	47.05	-6.5	51,299	-0.01%
2023/07/27	2.1	46.40	18	45.85	46.15	-15.9	50,951	-0.03%
2023/07/26	23.6	45.64	0	0.00	45.10	23.6	50,457	0.05%
2023/07/25	5	45.76	3	45.62	45.65	2	50,792	0.00%
2023/07/24	10.4	45.27	8	45.41	45.05	2.4	51,237	0.00%
2023/07/21	24.3	44.98	2	45.20	45.20	22.3	51,512	0.04%
2023/07/20	46.1	46.28	7	46.32	46.10	39.1	50,891	0.08%
2023/07/19	26.8	47.85	3	47.70	47.50	23.8	50,217	0.05%
2023/07/18	21	48.41	7	48.24	48.20	14	50,068	0.03%
2023/07/17	15	48.33	18	48.54	48.45	-3	50,269	-0.01%
2023/07/14	6.3	48.39	13	48.30	48.25	-6.7	50,198	-0.01%
2023/07/13	40.3	47.83	5	47.74	47.50	35.3	49,948	0.07%
2023/07/12	50.4	47.77	14.2	47.71	47.75	36.2	49,589	0.07%
2023/07/11	5.1	48.30	5	48.44	48.50	0.1	49,285	0.00%
2023/07/10	9	48.28	2	48.35	48.10	7	49,409	0.01%
2023/07/07	5	48.46	13	48.50	48.35	-8	49,440	-0.02%
2023/07/06	16	48.24	3	48.18	48.15	13	49,485	0.03%
2023/07/05	377	48.41	11	48.47	48.35	366	49,102	0.75%	大買/鉅額交易
2023/07/04	5	48.53	3	48.73	48.80	2	48,930	0.00%
2023/07/03	15.4	48.54	12	48.65	48.25	3.4	48,882	0.01%
2023/06/30	7	48.21	3	48.45	48.50	4	48,650	0.01%
2023/06/29	20.6	48.68	3	48.53	48.50	17.6	48,579	0.04%
2023/06/28	26.1	49.30	7	49.36	49.10	19.1	48,786	0.04%
2023/06/27	50	49.30	15	49.15	49.05	35	49,055	0.07%
2023/06/26	28.4	53.40	11	53.39	53.30	17.4	47,546	0.04%
2023/06/21	8.1	53.37	10	53.37	53.90	-1.9	46,775	0.00%
2023/06/20	22	53.70	9	53.68	53.70	13	46,307	0.03%
2023/06/19	7.1	54.08	6	53.77	53.80	1.1	46,071	0.00%
2023/06/16	29.6	53.99	15	53.94	54.50	14.6	46,110	0.03%
2023/06/15	19.2	54.38	21.4	54.19	54.50	-2.2	45,776	0.00%
2023/06/14	8	53.50	19	53.49	53.50	-11	46,053	-0.02%
2023/06/13	2	53.10	45	53.16	53.20	-43	45,842	-0.09%
2023/06/12	12	52.30	10	52.45	52.60	2	45,704	0.00%
2023/06/09	5	52.00	18	52.17	52.30	-13	46,070	-0.03%
2023/06/08	9	51.46	20	51.60	51.50	-11	46,038	-0.02%
2023/06/07	3	51.27	28	51.13	51.30	-25	46,155	-0.05%
2023/06/06	6	50.63	10	50.64	50.50	-4	47,160	-0.01%
2023/06/05	14.2	50.94	3	51.00	50.90	11.2	47,397	0.02%
2023/06/02	7	51.20	14	51.24	51.40	-7	47,651	-0.01%
2023/06/01	15	50.57	1	50.80	50.80	14	47,768	0.03%
2023/05/31	1	51.70	6	51.62	51.80	-5	47,455	-0.01%
2023/05/30	3	51.70	24	51.64	51.60	-21	46,410	-0.05%
2023/05/29	13	51.74	19.7	51.54	51.20	-6.7	47,045	-0.01%
2023/05/26	4	50.25	43.5	50.20	50.40	-39.5	46,757	-0.08%
2023/05/25	7.4	48.87	2	48.90	48.90	5.4	45,807	0.01%
2023/05/24	5.3	49.08	2	49.15	49.15	3.3	45,945	0.01%
2023/05/23	24	48.93	20.1	49.03	48.90	3.9	45,974	0.01%
2023/05/22	10.4	48.78	1	48.70	48.90	9.4	46,090	0.02%
2023/05/19	5.4	49.94	7	50.07	50.00	-1.7	45,463	0.00%
2023/05/18	22.1	49.74	9	50.06	50.20	13.1	45,500	0.03%
2023/05/17	6	49.25	2.2	49.24	49.25	3.8	45,719	0.01%
2023/05/16	3	48.87	5	48.83	48.80	-2	45,591	0.00%
2023/05/15	6.1	48.18	10	47.90	48.10	-3.9	45,954	-0.01%
2023/05/12	2	49.30	4	49.39	48.70	-2	46,241	0.00%
2023/05/11	2	49.30	4	49.39	49.20	-2	46,538	0.00%
2023/05/10	8.1	49.45	4	49.36	49.45	4.1	47,649	0.01%
2023/05/09	2.6	49.94	1	49.95	49.95	1.6	48,103	0.00%
2023/05/08	2	50.15	17	50.19	50.00	-15	48,795	-0.03%
2023/05/05	20	49.55	15	49.75	49.60	5	49,380	0.01%
2023/05/04	7	49.52	5	49.65	49.65	2	50,924	0.00%
2023/05/03	2	49.55	3	49.85	49.95	-1	52,390	0.00%
2023/05/02	10	49.92	7.4	49.82	49.85	2.6	54,196	0.00%
2023/04/28	8	49.55	7	49.41	49.10	1	58,002	0.00%
2023/04/27	8	48.79	4	48.94	48.85	4	59,081	0.01%
2023/04/26	7	48.14	3	48.38	48.40	4	59,163	0.01%
2023/04/25	42	48.81	7	48.66	48.50	35	59,177	0.06%
2023/04/24	16.4	49.67	5	49.65	49.60	11.4	59,153	0.02%
2023/04/21	9.5	50.45	8	50.43	50.10	1.5	59,515	0.00%
2023/04/20	6	50.93	5	50.80	50.70	1	60,371	0.00%
2023/04/19	8	51.51	2	51.35	51.20	6	61,721	0.01%
2023/04/18	4	52.20	9.2	52.22	52.10	-5.2	61,911	-0.01%
2023/04/17	3	51.80	7	51.93	52.00	-4	61,725	-0.01%
2023/04/14	10	51.67	7	51.41	51.30	3	61,602	0.00%
2023/04/13	5	51.86	6	51.67	51.60	-1	61,446	0.00%
2023/04/12	4	51.95	23.1	52.20	52.10	-19.1	61,319	-0.03%
2023/04/11	16	51.46	4	51.60	51.60	12	61,273	0.02%
2023/04/10	2	52.20	2	52.10	52.10	0	61,424	0.00%
2023/04/07	3	52.47	1	52.50	52.40	2	61,520	0.00%
2023/04/06	2	52.50	8	52.66	52.80	-6	61,606	-0.01%
2023/03/31	1	52.80	37	52.85	52.90	-36	61,721	-0.06%
2023/03/30	2	52.15	9	52.03	52.10	-7	61,947	-0.01%
2023/03/29	22.4	51.52	1	51.50	51.50	21.4	62,236	0.03%
2023/03/28	18.6	52.31	2	52.20	52.20	16.6	62,542	0.03%
2023/03/27	15.3	52.50	7	52.71	53.00	8.3	63,106	0.01%
2023/03/24	64.2	53.04	14.1	52.94	53.10	50.1	64,133	0.08%
2023/03/23	12	53.08	7.5	53.18	53.30	4.5	64,055	0.01%
2023/03/22	9	53.24	468.1	53.39	53.50	-459.1	63,972	-0.72%	大賣/鉅額交易
2023/03/21	44.6	52.80	89	52.76	52.80	-44.4	64,010	-0.07%
2023/03/20	2.5	53.16	6	53.25	53.20	-3.5	63,684	-0.01%
2023/03/17	2	52.55	27.5	52.98	53.20	-25.5	63,549	-0.04%
2023/03/16	4	51.70	9	51.88	52.00	-5	63,275	-0.01%
2023/03/15	3	51.67	12	51.82	51.70	-9	63,887	-0.01%
2023/03/14	47.5	51.08	107	50.92	50.70	-59.5	63,660	-0.09%	大賣/
2023/03/13	8	51.88	10	52.09	52.50	-2	63,199	0.00%
2023/03/10	13	51.85	11.1	51.95	52.00	1.9	63,256	0.00%
2023/03/09	2	52.75	67.4	52.65	52.50	-65.4	63,730	-0.10%
2023/03/08	6	51.40	21	51.96	52.10	-15	63,064	-0.02%
2023/03/07	4.5	51.67	6	51.52	51.60	-1.5	63,213	0.00%
2023/03/06	27	51.98	39.1	51.84	51.90	-12.1	63,796	-0.02%
2023/03/03	2	51.50	15	51.45	51.30	-13	63,470	-0.02%
2023/03/02	4.2	50.80	10	50.98	50.70	-5.8	63,498	-0.01%
2023/03/01	19	50.10	37.3	50.89	51.30	-18.3	63,593	-0.03%
2023/02/24	3.2	50.40	13	50.38	49.95	-9.8	63,125	-0.02%
2023/02/23	25.1	50.06	17	50.35	50.20	8.1	62,749	0.01%
2023/02/22	22.6	49.56	7	49.58	49.55	15.6	62,829	0.02%
2023/02/21	6	50.47	4	50.58	50.60	2	63,543	0.00%
2023/02/20	3	50.28	28.1	50.50	50.50	-25.1	65,229	-0.04%
2023/02/17	7	49.54	7	50.00	50.00	0	67,684	0.00%
2023/02/16	3	50.23	12	50.41	50.10	-9	69,167	-0.01%
2023/02/15	8	50.03	17	50.06	49.90	-9	71,420	-0.01%
2023/02/14	72	50.42	5	50.38	50.40	67	71,578	0.09%
2023/02/13	21	49.59	27	49.58	49.75	-6	72,621	-0.01%
2023/02/10	4	50.60	28.2	50.71	50.80	-24.2	72,705	-0.03%
2023/02/09	5	50.38	15.2	50.60	50.50	-10.2	72,930	-0.01%
2023/02/08	4	50.35	27.4	50.37	50.50	-23.4	72,529	-0.03%
2023/02/07	15.1	48.72	28.6	48.76	49.15	-13.5	71,599	-0.02%
2023/02/06	11	49.39	20	49.34	49.05	-9	71,350	-0.01%
2023/02/03	38	50.10	17	50.11	50.10	21	70,869	0.03%
2023/02/02	3	50.17	15.2	50.19	50.40	-12.2	70,674	-0.02%
2023/02/01	14.5	49.21	65.5	49.34	49.25	-51	69,674	-0.07%
2023/01/31	6.4	48.45	21.1	48.86	48.80	-14.7	69,277	-0.02%
2023/01/30	8	48.02	59.9	48.14	48.80	-51.9	68,718	-0.08%
2023/01/17	59	45.90	64.9	45.70	45.95	-5.9	65,912	-0.01%
2023/01/16	5	44.83	9	44.95	44.90	-4	65,567	-0.01%
2023/01/13	11	45.37	145	45.34	45.40	-134	65,969	-0.20%	大賣/鉅額交易
2023/01/12	6	45.13	19	45.13	45.15	-13	66,748	-0.02%
2023/01/11	6	45.10	28	45.30	45.15	-22	66,958	-0.03%
2023/01/10	21	44.70	22	44.78	45.00	-1	66,886	0.00%
2023/01/09	103.3	43.85	70.5	44.03	44.50	32.8	66,611	0.05%	大買/
2023/01/06	8	41.76	13	42.25	42.40	-5	66,566	-0.01%
2023/01/05	23.2	41.32	6	41.60	41.25	17.2	66,827	0.03%
2023/01/04	2	41.40	4	41.45	41.05	-2	67,740	0.00%
2023/01/03	4	41.16	8	41.36	41.40	-4	68,970	-0.01%
2022/12/30	13.2	41.11	6	40.83	40.70	7.2	69,173	0.01%
2022/12/29	2.1	40.41	1	40.75	40.75	1.1	69,611	0.00%
2022/12/28	25.4	41.04	7	40.97	40.80	18.4	70,633	0.03%
2022/12/27	7	42.09	4	42.10	41.85	3	71,055	0.00%
2022/12/26	1	41.75	5	41.86	41.90	-4	71,628	-0.01%
2022/12/23	18	41.88	8	41.95	41.95	10	72,605	0.01%
2022/12/22	6	42.88	5	42.89	42.85	1	72,816	0.00%
2022/12/21	15.1	42.01	4	42.13	42.00	11.1	73,160	0.02%
2022/12/20	42	42.16	7	42.41	41.85	35	72,984	0.05%
2022/12/19	30	43.09	15	42.95	42.95	15	72,774	0.02%
2022/12/16	8.2	43.32	20	43.86	44.30	-11.8	72,147	-0.02%
2022/12/15	9	44.13	4	44.25	44.25	5	71,487	0.01%
2022/12/14	12.1	44.09	13	44.32	44.45	-0.9	71,689	0.00%
2022/12/13	5	44.06	3	43.83	43.80	2	71,500	0.00%
2022/12/12	18	43.44	4	43.53	43.50	14	71,117	0.02%
2022/12/09	6	43.54	20.1	43.64	43.50	-14.1	71,659	-0.02%
2022/12/08	33.2	42.81	33	42.72	42.50	0.2	71,457	0.00%
2022/12/07	13.6	43.98	6	43.99	43.65	7.6	71,083	0.01%
2022/12/06	12	45.01	2	45.03	44.50	10	70,474	0.01%
2022/12/05	7	45.74	5	45.41	45.40	2	70,948	0.00%
2022/12/02	12.5	45.20	3	45.38	45.50	9.5	71,065	0.01%
2022/12/01	7.6	46.07	9.2	46.10	45.60	-1.7	71,111	0.00%
2022/11/30	9	44.46	6	45.11	45.80	3	70,516	0.00%
2022/11/29	15	44.40	12	44.55	44.65	3	70,966	0.00%
2022/11/28	10	44.64	4	44.56	44.40	6	70,825	0.01%
2022/11/25	2	45.78	18	45.82	45.80	-16	70,190	-0.02%
2022/11/24	3	45.90	5	46.01	46.20	-2	70,411	0.00%
2022/11/23	1	46.35	16	46.29	46.10	-15	70,364	-0.02%
2022/11/22	19.3	46.02	41.3	45.72	46.10	-22.1	70,899	-0.03%
2022/11/21	12	45.59	34	45.74	45.65	-22	70,507	-0.03%
2022/11/18	18.1	46.08	8.2	45.90	45.60	9.9	70,432	0.01%
2022/11/17	12.1	44.72	19.1	44.91	45.60	-7.1	69,792	-0.01%
2022/11/16	56.7	45.58	12	45.53	45.25	44.7	69,233	0.06%
2022/11/15	49.4	46.52	64	46.04	46.60	-14.6	67,956	-0.02%
2022/11/14	0.2	44.60	28.7	44.63	44.90	-28.5	65,288	-0.04%
2022/11/11	9	44.21	130.6	44.27	44.00	-121.6	63,764	-0.19%	大賣/鉅額交易
2022/11/10	1	41.20	16.1	41.18	41.65	-15.1	61,345	-0.02%
2022/11/09	5	41.08	65	41.08	41.45	-60	61,188	-0.10%
2022/11/08	25	40.15	15.3	40.12	40.15	9.8	60,949	0.02%
2022/11/07	0	0.00	17	40.04	40.05	-17	61,076	-0.03%
2022/11/04	3	38.75	1	38.90	38.90	2	61,185	0.00%
2022/11/03	19	38.97	3	38.93	39.00	16	61,675	0.03%
2022/11/02	1	39.20	3.5	39.38	39.35	-2.5	62,032	0.00%
2022/11/01	7.5	39.06	17	39.03	39.05	-9.5	62,539	-0.02%
2022/10/31	2	39.10	18	39.18	39.10	-16	64,566	-0.02%
2022/10/28	17	38.44	13	38.51	38.30	4	64,934	0.01%
2022/10/27	7	38.52	119.5	38.72	39.25	-112.5	64,783	-0.17%	大賣/鉅額交易
2022/10/26	137.6	38.78	218.2	38.16	38.10	-80.6	64,467	-0.12%	大買/大賣/
2022/10/25	42	40.07	12	39.92	39.45	30	63,463	0.05%
2022/10/24	44	39.96	70	40.01	39.40	-26	63,758	-0.04%
2022/10/21	16.5	39.72	31.2	39.28	39.05	-14.7	64,517	-0.02%
2022/10/20	4	38.21	13	38.87	39.50	-9	64,802	-0.01%
2022/10/19	3.2	38.27	5	38.59	38.20	-1.8	65,570	0.00%
2022/10/18	6.5	38.43	6	38.24	38.25	0.5	66,109	0.00%
2022/10/17	64	37.41	7	37.61	37.75	57	66,884	0.09%
2022/10/14	8	38.36	54	38.55	38.70	-46	67,924	-0.07%
2022/10/13	25.1	36.74	29	36.62	36.40	-3.9	67,231	-0.01%
2022/10/12	149.1	36.08	23.4	36.33	36.70	125.7	66,889	0.19%	大買/鉅額交易
2022/10/11	43.4	35.63	17	35.77	35.40	26.4	67,061	0.04%
2022/10/07	7	38.26	21	38.28	38.05	-14	66,992	-0.02%
2022/10/06	6	38.48	11	38.67	38.95	-5	67,981	-0.01%
2022/10/05	32.2	38.76	17	38.60	38.30	15.2	68,905	0.02%
2022/10/04	3	37.37	14	37.23	37.70	-11	69,360	-0.02%
2022/10/03	21	35.35	13	35.60	35.35	8	69,391	0.01%
2022/09/30	20.1	35.43	4	35.65	35.75	16.1	70,286	0.02%
2022/09/29	7	36.56	2	36.78	36.55	5	71,755	0.01%
2022/09/28	49.4	36.48	14	36.46	36.20	35.4	72,673	0.05%
2022/09/27	24	37.12	24	37.24	37.30	0	72,864	0.00%
2022/09/26	33.1	37.13	3	36.85	36.85	30.1	73,987	0.04%
2022/09/23	17.1	38.43	2	38.30	38.30	15.1	75,116	0.02%
2022/09/22	22.1	38.80	2	38.75	38.75	20.1	76,345	0.03%
2022/09/21	16	39.48	8	39.76	39.60	8	76,558	0.01%
2022/09/20	9	40.20	8	40.08	40.15	1	76,660	0.00%
2022/09/19	3.1	39.87	0	0.00	39.95	3.1	77,520	0.00%
2022/09/16	6	40.14	3	40.02	39.95	3	78,625	0.00%
2022/09/15	12	40.28	9	40.49	40.40	3	81,067	0.00%
2022/09/14	7.1	39.89	3	40.05	40.15	4.1	83,675	0.00%
2022/09/13	2	40.80	9	40.68	40.75	-7	84,943	-0.01%
2022/09/12	3	40.55	8	40.46	40.15	-5	86,336	-0.01%
2022/09/08	13	39.39	2	39.30	39.30	11	87,719	0.01%
2022/09/07	15	39.38	4	39.24	39.20	11	88,067	0.01%
2022/09/06	2	39.90	5	39.89	39.95	-3	88,113	0.00%
2022/09/05	11	39.53	5	39.79	39.80	6	88,579	0.01%
2022/09/02	2	40.55	3	40.53	40.50	-1	88,449	0.00%
2022/09/01	10	40.35	6	40.47	40.45	4	88,335	0.00%
2022/08/31	7	40.16	2	41.08	41.10	5	88,321	0.01%
2022/08/30	13	40.33	2	40.40	40.40	11	88,719	0.01%
2022/08/29	56	39.85	6	39.93	39.95	50	89,126	0.06%
2022/08/26	12	41.63	14	41.90	41.30	-2	89,332	0.00%
2022/08/25	4	41.26	1	41.40	41.40	3	89,453	0.00%
2022/08/24	4	41.09	7	40.95	40.90	-3	89,728	0.00%
2022/08/23	16.5	40.94	3	40.93	40.80	13.5	90,635	0.01%
2022/08/22	29	42.06	5	41.91	41.85	24	90,560	0.03%
2022/08/19	3.5	42.81	10	42.88	43.00	-6.5	90,409	-0.01%
2022/08/18	23	42.23	14	42.29	42.50	9	90,486	0.01%
2022/08/17	6	42.83	6	42.88	42.85	0	90,822	0.00%
2022/08/16	20.5	43.01	15	43.24	43.05	5.5	91,227	0.01%
2022/08/15	3	43.23	35	43.29	43.50	-32	91,178	-0.04%
2022/08/12	6	42.23	51	42.24	42.35	-45	90,654	-0.05%
2022/08/11	8	41.66	99	41.66	41.70	-91	90,916	-0.10%
2022/08/10	52.6	40.25	8	40.26	40.30	44.6	91,136	0.05%
2022/08/09	10	40.54	4	40.99	41.05	6	91,634	0.01%
2022/08/08	5	41.41	7	41.16	41.05	-2	92,554	0.00%
2022/08/05	36	41.41	49	41.73	42.15	-13	92,613	-0.01%
2022/08/04	3	39.78	72	39.96	40.00	-69	91,184	-0.08%
2022/08/03	10	39.18	14	39.00	39.30	-4	91,270	0.00%
2022/08/02	85.1	39.05	16	39.07	39.10	69.1	91,943	0.08%
2022/08/01	2	40.15	5	40.02	40.30	-3	91,812	0.00%
2022/07/29	6.1	40.06	34	39.96	40.15	-27.9	92,473	-0.03%
2022/07/28	44.1	39.40	64	39.63	38.80	-19.9	92,385	-0.02%
2022/07/27	11	38.80	28	38.86	39.45	-17	90,963	-0.02%
2022/07/26	39.1	38.77	40	39.17	38.60	-0.9	90,552	0.00%
2022/07/25	56	40.66	32	40.70	40.50	24	90,980	0.03%
2022/07/22	49	42.50	10	42.33	42.45	39	93,192	0.04%
2022/07/21	11	42.20	55.7	42.24	42.80	-44.7	93,101	-0.05%
2022/07/20	12	40.80	65.6	40.78	40.75	-53.6	91,669	-0.06%
2022/07/19	50.1	39.88	4	39.86	39.90	46	92,241	0.05%
2022/07/18	6	39.85	31	39.95	40.00	-25	92,149	-0.03%
2022/07/15	10.1	39.09	20.3	39.19	38.95	-10.2	91,532	-0.01%
2022/07/14	13.1	38.14	22	38.40	38.80	-8.9	91,037	-0.01%
2022/07/13	24	38.38	33	38.61	38.05	-9	90,434	-0.01%
2022/07/12	47.1	37.12	5	37.02	36.75	42.1	89,725	0.05%
2022/07/11	8.1	38.79	3	38.80	38.60	5.1	89,168	0.01%
2022/07/08	16	39.76	8	40.01	39.70	8	88,916	0.01%
2022/07/07	27	38.31	27	38.95	39.85	0	88,585	0.00%
2022/07/06	39.1	37.88	25	37.66	37.15	14.1	88,243	0.02%
2022/07/05	11.1	38.86	70	38.94	38.90	-58.9	89,430	-0.07%
2022/07/04	15.1	37.93	21	37.89	38.15	-5.9	89,550	-0.01%
2022/07/01	42.1	38.91	26	38.93	38.05	16.1	89,547	0.02%
2022/06/30	56.1	39.55	39	39.41	39.15	17.1	89,460	0.02%
2022/06/29	4.6	41.16	11	40.96	40.90	-6.4	88,865	-0.01%
2022/06/28	5	42.17	52	42.86	41.85	-47	88,530	-0.05%
2022/06/27	13.6	42.77	25	42.76	42.90	-11.5	88,711	-0.01%
2022/06/24	42.1	42.21	22	42.31	41.60	20.1	87,878	0.02%
2022/06/23	90.7	42.38	38	42.41	42.00	52.6	86,915	0.06%
2022/06/22	81.5	45.14	32	44.35	44.10	49.5	84,205	0.06%
2022/06/21	58.4	48.26	18	48.49	49.30	40.4	81,708	0.05%
2022/06/20	9	48.27	41	48.26	48.05	-32	80,592	-0.04%
2022/06/17	81	47.52	7	47.94	47.65	74	79,352	0.09%
2022/06/16	10.6	49.96	2	49.80	49.10	8.6	77,670	0.01%
2022/06/15	16	50.00	6	49.74	49.65	10	77,684	0.01%
2022/06/14	13	49.33	3.1	49.30	49.60	10	78,463	0.01%
2022/06/13	27.4	50.04	9.2	50.05	50.00	18.3	78,730	0.02%
2022/06/10	11	51.11	5	51.60	51.20	6	79,342	0.01%
2022/06/09	11	52.03	3	51.90	51.80	8	79,621	0.01%
2022/06/08	12.5	52.34	35	52.37	52.40	-22.6	79,745	-0.03%
2022/06/07	13	51.37	36	51.78	51.70	-23	80,178	-0.03%
2022/06/06	8.4	51.70	37	51.63	52.00	-28.7	80,800	-0.04%
2022/06/02	11	50.79	4	50.75	50.70	7	82,277	0.01%
2022/06/01	7	51.36	18	51.43	51.20	-11	83,240	-0.01%
2022/05/31	3.5	50.90	36.6	51.14	51.40	-33.1	83,107	-0.04%
2022/05/30	6	50.80	7	50.96	51.00	-1	82,373	0.00%
2022/05/27	5	50.03	19	50.09	50.20	-14	82,395	-0.02%
2022/05/26	5	49.68	6	49.71	49.40	-1	83,611	0.00%
2022/05/25	7.4	49.14	10.3	49.20	49.35	-2.9	84,752	0.00%
2022/05/24	27.2	49.48	3	49.27	49.00	24.2	85,590	0.03%
2022/05/23	10.6	50.57	13	50.68	50.30	-2.4	85,351	0.00%
2022/05/20	3	50.87	20.1	50.87	50.70	-17.1	86,363	-0.02%
2022/05/19	35.3	49.67	27	50.14	50.80	8.3	86,734	0.01%
2022/05/18	55.2	51.01	16.9	51.03	50.90	38.3	86,647	0.04%
2022/05/17	5	50.04	166	50.27	50.10	-161	86,184	-0.19%	大賣/鉅額交易
2022/05/16	11.1	49.89	173	50.06	49.45	-161.9	86,198	-0.19%	大賣/鉅額交易
2022/05/13	23	48.80	147	48.73	48.85	-124	85,992	-0.14%	大賣/鉅額交易
2022/05/12	122	48.33	9	48.38	47.80	113	87,419	0.13%	大買/鉅額交易
2022/05/11	16.5	48.52	15	48.79	48.65	1.5	87,657	0.00%
2022/05/10	13	48.17	15	48.42	48.90	-2	88,248	0.00%
2022/05/09	46	48.40	9	48.33	47.90	37	88,567	0.04%
2022/05/06	13	48.12	1	48.35	48.55	12	89,932	0.01%
2022/05/05	210	49.39	68.1	49.31	49.10	141.9	93,602	0.15%	大買/鉅額交易
2022/05/04	12	47.70	22	48.01	48.30	-10	98,533	-0.01%
2022/05/03	13.2	47.60	26	48.15	47.25	-12.9	99,622	-0.01%
2022/04/29	123	48.86	91	48.56	47.80	32	99,961	0.03%	大買/
2022/04/28	145.1	47.25	202.1	47.57	48.50	-57	98,239	-0.06%	大買/大賣/
2022/04/27	81.4	43.88	17	43.99	44.40	64.4	95,338	0.07%
2022/04/26	15	45.61	8	45.71	45.75	7	94,848	0.01%
2022/04/25	74.2	45.75	23	45.41	45.50	51.2	95,604	0.05%
2022/04/22	4	47.36	3	47.28	47.65	1	96,363	0.00%
2022/04/21	21	48.13	18	48.11	48.05	3	97,160	0.00%
2022/04/20	3	47.43	47	47.43	47.65	-44	98,134	-0.04%
2022/04/19	16.1	46.88	55	46.85	46.65	-38.9	98,307	-0.04%
2022/04/18	32	46.32	9.1	46.41	46.20	23	97,878	0.02%
2022/04/15	29.1	47.11	9	47.12	47.05	20.1	98,290	0.02%
2022/04/14	19.5	48.59	30	48.42	48.25	-10.5	98,468	-0.01%
2022/04/13	28.8	48.20	25	48.31	48.50	3.8	98,752	0.00%
2022/04/12	71.3	47.46	29	47.47	47.30	42.3	98,609	0.04%
2022/04/11	103.7	48.82	21	48.29	48.20	82.7	98,012	0.08%	大買/
2022/04/08	71.3	50.05	12	50.10	50.00	59.3	97,134	0.06%
2022/04/07	84.9	50.25	44	50.24	50.00	40.9	96,408	0.04%
2022/04/06	68.5	51.20	8	51.31	51.10	60.5	95,398	0.06%
2022/04/01	24.5	52.76	3	52.83	52.90	21.5	94,556	0.02%
2022/03/31	10	54.04	3	53.97	54.00	7	93,922	0.01%
2022/03/30	9	54.12	34.5	54.32	54.50	-25.5	94,372	-0.03%
2022/03/29	7	53.61	7	53.73	53.70	0	94,424	0.00%
2022/03/28	7	53.23	17	53.24	53.60	-10	95,144	-0.01%
2022/03/25	10.1	53.30	20	53.36	53.30	-9.9	95,747	-0.01%
2022/03/24	14.1	53.13	3	53.17	53.20	11.1	96,111	0.01%
2022/03/23	24	53.76	29	53.87	53.80	-5	96,730	-0.01%
2022/03/22	9.1	53.28	3	53.50	53.50	6.1	97,970	0.01%
2022/03/21	18	53.37	19	53.35	53.50	-1	98,729	0.00%
2022/03/18	23.3	52.67	12	52.74	52.80	11.3	99,612	0.01%
2022/03/17	11	52.39	129.5	52.45	52.60	-118.5	100,265	-0.12%	大賣/鉅額交易
2022/03/16	39.6	50.53	7	50.77	50.80	32.6	100,993	0.03%
2022/03/15	80.1	50.70	10	50.45	50.40	70.1	104,354	0.07%
2022/03/14	47.7	52.29	12	52.83	52.50	35.7	104,810	0.03%
2022/03/11	18.1	52.56	28	52.60	52.50	-9.9	106,404	-0.01%
2022/03/10	44.1	53.02	68.3	53.31	52.80	-24.2	107,873	-0.02%
2022/03/09	15	51.38	84.2	51.14	51.80	-69.2	109,326	-0.06%
2022/03/08	151.1	50.12	55	50.15	49.70	96.1	112,854	0.09%	大買/
2022/03/07	76.1	51.76	7.1	51.63	51.60	69	114,389	0.06%
2022/03/04	21.2	53.51	8	53.50	53.40	13.2	117,232	0.01%
2022/03/03	12	54.20	12	54.13	54.20	0	118,331	0.00%
2022/03/02	15.5	53.58	6	53.45	53.60	9.5	120,587	0.01%
2022/03/01	6	53.87	212.5	53.71	54.10	-206.5	120,752	-0.17%	大賣/鉅額交易
2022/02/25	35.4	52.74	83	52.69	52.10	-47.6	120,352	-0.04%
2022/02/24	42.6	52.27	15	52.04	51.80	27.6	120,837	0.02%
2022/02/23	15	53.14	11	53.24	53.60	4	121,597	0.00%
2022/02/22	109.9	52.96	8	52.88	52.80	101.9	126,806	0.08%	大買/鉅額交易
2022/02/21	82.2	53.78	11	53.95	53.80	71.2	126,322	0.06%
2022/02/18	48.5	53.66	5	53.82	53.70	43.5	126,895	0.03%
2022/02/17	226.5	54.60	27	54.45	54.40	199.5	126,777	0.16%	大買/鉅額交易
2022/02/16	211	54.50	14	54.44	54.10	197	126,890	0.16%	大買/鉅額交易
2022/02/15	29.1	53.66	8	53.89	53.50	21.1	127,190	0.02%
2022/02/14	71.1	53.32	12.2	53.16	53.00	58.9	127,322	0.05%
2022/02/11	29.1	55.41	4	55.48	55.40	25.1	126,776	0.02%
2022/02/10	28.1	55.81	25	55.70	55.80	3.1	129,190	0.00%
2022/02/09	17	56.05	108	56.24	56.00	-91	130,748	-0.07%	大賣/
2022/02/08	70.3	54.92	74.1	55.30	55.40	-3.8	132,126	0.00%
2022/02/07	222.4	55.27	67	54.84	54.50	155.4	130,968	0.12%	大買/鉅額交易
2022/01/26	232.6	57.63	88	57.42	57.30	144.6	127,475	0.11%	大買/鉅額交易
2022/01/25	20	61.67	0	61.70	61.50	20	124,078	0.02%
2022/01/24	46.3	62.18	19	62.43	62.60	27.3	124,167	0.02%
2022/01/21	29.5	62.83	9	62.88	62.80	20.5	126,229	0.02%
2022/01/20	12	63.00	28.1	63.21	63.50	-16.1	129,388	-0.01%
2022/01/19	12	62.97	5.2	63.02	62.80	6.8	131,783	0.01%
2022/01/18	40.1	64.38	220.1	64.69	63.80	-180	133,513	-0.13%	大賣/鉅額交易
2022/01/17	217	64.25	56	63.74	64.30	161	133,934	0.12%	大買/鉅額交易
2022/01/14	21.1	62.61	14	62.89	62.70	7.1	133,076	0.01%
2022/01/13	26	63.28	41	63.15	63.30	-15	133,727	-0.01%
2022/01/12	15.8	62.03	6	62.03	61.90	9.8	134,300	0.01%
2022/01/11	7.1	62.24	2	62.05	62.10	5.1	134,797	0.00%
2022/01/10	22.6	62.10	3	62.10	62.10	19.5	136,056	0.01%
2022/01/07	66.5	62.73	61	62.64	62.60	5.5	138,016	0.00%
2022/01/06	51.7	62.54	6	62.52	62.70	45.7	138,342	0.03%
2022/01/05	11	63.35	12	63.30	63.10	-1	140,803	0.00%
2022/01/04	33	63.16	11	63.20	63.00	22	142,125	0.02%
2022/01/03	44	63.78	30	63.97	63.40	14	142,150	0.01%
2021/12/30	21	65.00	9	65.07	65.00	12	142,670	0.01%
2021/12/29	6	65.07	7	65.01	65.00	-1	144,067	0.00%
2021/12/28	6	64.82	30	64.89	64.70	-24	146,351	-0.02%
2021/12/27	15	64.38	17.7	64.40	64.30	-2.7	147,205	0.00%
2021/12/24	18	64.44	124	64.57	64.30	-106	148,817	-0.07%	大賣/鉅額交易
2021/12/23	129	64.18	39.3	64.15	63.90	89.8	149,574	0.06%	大買/
2021/12/22	25.5	63.62	14	63.74	63.70	11.5	152,017	0.01%
2021/12/21	35	62.68	71	63.00	62.90	-36	151,982	-0.02%
2021/12/20	21.3	62.28	15	62.12	62.20	6.3	152,255	0.00%
2021/12/17	49.8	62.38	37	62.51	62.30	12.8	153,319	0.01%
2021/12/16	39.1	63.23	7	63.70	63.00	32.1	153,838	0.02%
2021/12/15	11.1	62.84	10	62.92	62.70	1.1	154,296	0.00%
2021/12/14	23.3	62.07	12	62.53	62.40	11.3	155,547	0.01%
2021/12/13	42.3	63.28	9	62.97	62.80	33.3	156,171	0.02%
2021/12/10	54.4	63.18	14	63.47	63.50	40.4	156,163	0.03%
2021/12/09	117.3	64.77	77	64.36	64.00	40.3	156,279	0.03%	大買/
2021/12/08	19	67.15	8.8	67.48	66.50	10.2	154,290	0.01%
2021/12/07	46.7	66.83	33	66.52	66.50	13.7	155,413	0.01%
2021/12/06	21.1	67.34	5	67.30	67.30	16.1	157,496	0.01%
2021/12/03	39.1	67.91	48.1	67.85	68.30	-9	161,427	-0.01%
2021/12/02	278.9	67.07	94.3	67.20	66.70	184.6	163,851	0.11%	大買/鉅額交易
2021/12/01	38	65.32	273	66.27	67.00	-235	168,400	-0.14%	大賣/鉅額交易
2021/11/30	39.1	64.82	124	64.36	63.70	-85	174,492	-0.05%	大賣/
2021/11/29	5.1	61.91	12.8	62.05	62.40	-7.8	176,863	0.00%
2021/11/26	83	63.40	65	64.09	62.50	18	179,329	0.01%
2021/11/25	41	62.75	4	62.90	63.00	37	179,305	0.02%
2021/11/24	63	62.90	52	63.29	63.10	11	181,593	0.01%
2021/11/23	78.4	63.37	9	63.52	63.20	69.4	182,867	0.04%
2021/11/22	24	65.05	9	64.92	64.70	15	184,922	0.01%
2021/11/19	270	65.86	398	64.94	65.10	-128	186,137	-0.07%	大買/大賣/鉅額交易
2021/11/18	5.1	63.44	7.1	63.17	63.10	-2.1	182,947	0.00%
2021/11/17	223	63.76	281	63.71	63.60	-58	184,279	-0.03%	大買/大賣/
2021/11/16	229	63.61	193	63.58	63.00	36	184,786	0.02%	大買/大賣/
2021/11/15	87	63.08	72	63.53	63.40	15	186,481	0.01%
2021/11/12	288	62.98	46	63.19	62.60	242	188,427	0.13%	大買/鉅額交易
2021/11/11	23.8	62.42	8.3	62.38	62.20	15.5	189,154	0.01%
2021/11/10	17	63.15	34.1	63.18	63.10	-17.1	189,715	-0.01%
2021/11/09	191.9	63.45	134.8	64.08	63.10	57.1	191,332	0.03%	大買/大賣/
2021/11/08	18	61.80	226	61.81	62.50	-208	190,271	-0.11%	大賣/鉅額交易
2021/11/05	15	60.13	495	60.13	60.40	-480	190,764	-0.25%	大賣/鉅額交易
2021/11/04	16	58.79	14	58.69	58.60	2	192,895	0.00%
2021/11/03	38	59.34	27	59.62	59.20	11	195,092	0.01%
2021/11/02	41.1	59.20	343.1	59.42	59.00	-302	199,333	-0.15%	大賣/鉅額交易
2021/11/01	350.8	57.72	16	57.67	57.60	334.8	204,102	0.16%	大買/鉅額交易
2021/10/29	226.2	58.86	81	58.37	58.00	145.2	207,060	0.07%	大買/鉅額交易
2021/10/28	136	60.38	50	60.41	59.80	86	207,601	0.04%	大買/
2021/10/27	185	60.52	440	61.22	61.90	-255	208,713	-0.12%	大買/大賣/鉅額交易
2021/10/26	115.5	60.18	148	60.44	59.80	-32.5	216,764	-0.01%	大買/大賣/
2021/10/25	135.7	57.95	123	58.19	59.40	12.7	221,055	0.01%	大買/大賣/
2021/10/22	117.1	57.35	113.1	57.98	58.30	4.1	222,346	0.00%	大買/大賣/
2021/10/21	55.1	58.40	40	57.96	58.00	15.1	222,596	0.01%
2021/10/20	38.1	58.93	17	58.71	58.70	21.1	222,697	0.01%
2021/10/19	315.1	59.77	41	59.59	59.60	274.1	223,659	0.12%	大買/鉅額交易
2021/10/18	36.2	58.95	28	59.20	58.40	8.2	225,815	0.00%
2021/10/15	37	59.05	443.1	59.23	59.10	-406.1	227,165	-0.18%	大賣/鉅額交易
2021/10/14	23.1	56.90	21	57.00	56.70	2.1	225,464	0.00%
2021/10/13	465.5	57.08	22	57.07	56.40	443.5	225,859	0.20%	大買/鉅額交易
2021/10/12	74	58.84	36	58.85	58.50	38	226,298	0.02%
2021/10/08	121	61.58	62	62.45	61.10	59	226,624	0.03%	大買/
2021/10/07	26	62.22	120.2	62.23	62.50	-94.2	226,702	-0.04%	大賣/
2021/10/06	21	60.23	13	60.18	59.90	8	228,538	0.00%
2021/10/05	67.1	59.38	59.1	60.28	61.10	8	228,826	0.00%
2021/10/04	132	61.75	71	61.41	60.80	61	227,513	0.03%	大買/
2021/10/01	169.1	63.21	94	63.03	62.60	75.1	226,925	0.03%	大買/
2021/09/30	20	63.29	66	63.56	64.00	-46	226,314	-0.02%
2021/09/29	188.6	63.55	31	63.31	63.00	157.6	226,711	0.07%	大買/鉅額交易
2021/09/28	25.1	65.61	15	65.63	65.30	10.1	227,442	0.00%
2021/09/27	60	66.70	35	67.18	66.30	25	227,193	0.01%
2021/09/24	186.1	66.07	285	66.79	67.00	-99	227,197	-0.04%	大買/大賣/
2021/09/23	62	65.60	232	65.87	65.20	-170	226,613	-0.08%	大賣/鉅額交易
2021/09/22	409.2	64.06	187	63.85	64.60	222.2	226,395	0.10%	大買/大賣/鉅額交易
2021/09/17	54.1	66.19	33	66.22	65.60	21.1	224,836	0.01%
2021/09/16	334.1	66.60	31	66.66	66.20	303.1	224,081	0.14%	大買/鉅額交易
2021/09/15	82.1	66.07	35	66.08	65.60	47.1	224,225	0.02%
2021/09/14	49	66.27	24	66.04	66.00	25	225,039	0.01%
2021/09/13	51	67.53	14	67.19	66.80	37	223,865	0.02%
2021/09/10	45.1	68.19	93.2	68.14	68.20	-48.2	223,169	-0.02%
2021/09/09	295.2	66.94	282	67.46	67.50	13.2	221,764	0.01%	大買/大賣/
2021/09/08	182.2	66.75	199	65.77	65.80	-16.8	218,820	-0.01%	大買/大賣/
2021/09/07	102	68.75	36.2	68.46	68.20	65.8	215,053	0.03%	大買/
2021/09/06	164.6	70.12	107.3	70.43	69.90	57.3	212,662	0.03%	大買/大賣/
2021/09/03	383	68.42	510.3	69.19	70.00	-127.3	204,593	-0.06%	大買/大賣/鉅額交易
2021/09/02	69.1	65.53	56.1	65.64	64.00	13	195,999	0.01%
2021/09/01	317	62.93	391	63.76	64.10	-74	192,509	-0.04%	大買/大賣/
2021/08/31	19	62.52	47	62.59	63.10	-28	189,981	-0.01%
2021/08/30	143	62.62	73	62.61	62.80	70	190,031	0.04%	大買/
2021/08/27	25	61.22	29	61.36	61.70	-4	190,944	0.00%
2021/08/26	45	61.42	79.2	61.78	61.20	-34.2	194,441	-0.02%
2021/08/25	38.3	60.07	86.1	59.88	60.00	-47.8	192,041	-0.02%
2021/08/24	66	58.71	58	59.30	58.40	8	190,862	0.00%
2021/08/23	8	58.29	48.1	58.20	58.60	-40.1	191,231	-0.02%
2021/08/20	54	55.55	44.4	55.90	55.70	9.6	192,128	0.00%
2021/08/19	132	56.47	43	55.82	55.50	89	192,546	0.05%	大買/
2021/08/18	41	56.15	83	56.37	58.10	-42	193,631	-0.02%
2021/08/17	26.1	57.38	13.6	56.78	56.10	12.5	196,851	0.01%
2021/08/16	47.3	57.34	45	57.26	57.10	2.3	196,980	0.00%
2021/08/13	87.3	58.92	57	58.13	57.60	30.3	197,048	0.02%
2021/08/12	24	60.49	39	60.51	60.10	-15	196,154	-0.01%
2021/08/11	41	59.80	59	59.77	59.90	-18	196,919	-0.01%
2021/08/10	107	60.37	171.6	59.93	59.80	-64.6	197,634	-0.03%	大買/大賣/
2021/08/09	115.1	62.40	45	62.08	61.90	70.1	196,248	0.04%	大買/
2021/08/06	134	62.58	267.2	62.65	62.10	-133.2	196,697	-0.07%	大買/大賣/鉅額交易
2021/08/05	78.2	62.13	211.7	62.47	63.40	-133.5	196,315	-0.07%	大賣/鉅額交易
2021/08/04	56	60.01	872.5	60.29	60.50	-816.5	194,189	-0.42%	大賣/鉅額交易
2021/08/03	16	58.33	138.8	58.26	59.40	-122.8	193,725	-0.06%	大賣/鉅額交易
2021/08/02	120.1	58.69	72.3	58.16	57.50	47.8	191,338	0.02%	大買/
2021/07/30	1,177	58.84	255.4	57.59	57.80	921.6	188,495	0.49%	大買/大賣/鉅額交易
2021/07/29	14	54.29	332.1	54.47	54.60	-318.1	179,878	-0.18%	大賣/鉅額交易
2021/07/28	52.3	51.16	11	51.62	51.80	41.3	176,069	0.02%
2021/07/27	23	53.31	10	53.52	53.10	13	178,514	0.01%
2021/07/26	40	54.05	101	54.28	53.70	-61	181,917	-0.03%	大賣/
2021/07/23	56	53.19	138	53.65	52.70	-82	187,218	-0.04%	大賣/
2021/07/22	17	51.79	36.5	51.88	52.00	-19.5	188,632	-0.01%
2021/07/21	44.2	50.79	31.5	51.27	50.80	12.7	190,095	0.01%
2021/07/20	33	52.48	10	52.37	52.40	23	195,256	0.01%
2021/07/19	68.3	52.79	5	53.02	52.60	63.3	200,696	0.03%
2021/07/16	189.3	53.64	8.4	53.63	53.70	180.9	203,949	0.09%	大買/鉅額交易
2021/07/15	18.1	54.95	147.1	54.97	55.10	-129	201,826	-0.06%	大賣/鉅額交易
2021/07/14	302	54.20	10	54.14	54.00	292	200,744	0.15%	大買/鉅額交易
2021/07/13	16.6	54.58	275.3	54.87	53.90	-258.7	201,185	-0.13%	大賣/鉅額交易
2021/07/12	16	53.38	42	53.64	53.20	-26	201,242	-0.01%
2021/07/09	55.3	52.24	10	52.32	52.20	45.3	201,357	0.02%
2021/07/08	24	53.26	8	53.39	53.10	16	205,296	0.01%
2021/07/07	34	53.51	164	53.50	53.60	-130	210,791	-0.06%	大賣/鉅額交易
2021/07/06	86	53.66	18	53.87	53.40	68	211,289	0.03%
2021/07/05	45.1	54.52	247	54.40	54.40	-201.9	212,427	-0.10%	大賣/鉅額交易
2021/07/02	64	52.63	13	52.40	52.60	51	213,850	0.02%
2021/07/01	70	52.56	31	52.47	52.10	39	214,474	0.02%
2021/06/30	11.2	53.33	42	53.39	53.10	-30.8	214,764	-0.01%
2021/06/29	44	53.16	37	53.34	53.00	7	214,644	0.00%
2021/06/28	37	52.62	4	52.60	52.60	33	215,960	0.02%
2021/06/25	37.1	53.56	29	53.41	52.90	8.1	217,559	0.00%
2021/06/24	11	53.00	41	53.27	53.00	-30	218,122	-0.01%
2021/06/23	15	51.64	67	52.57	53.00	-52	219,329	-0.02%
2021/06/22	25	51.17	13.9	51.30	51.00	11.1	219,453	0.01%
2021/06/21	40	51.32	40.1	51.17	51.20	-0.1	219,966	0.00%
2021/06/18	124	53.37	30	53.08	52.20	94	220,846	0.04%	大買/
2021/06/17	23	51.93	24	52.66	53.30	-1	221,630	0.00%
2021/06/16	65	52.92	51	52.81	52.40	14	222,989	0.01%
2021/06/15	46	53.38	89	53.43	53.70	-43	223,236	-0.02%
2021/06/11	28	52.08	52	52.00	51.80	-24	222,026	-0.01%
2021/06/10	50	51.35	47	51.12	51.50	3	222,244	0.00%
2021/06/09	66.1	51.18	34.2	50.97	50.70	31.9	221,925	0.01%
2021/06/08	41	52.39	21	52.50	52.20	20	221,461	0.01%
2021/06/07	118	52.66	541.8	52.36	52.30	-423.8	223,670	-0.19%	大買/大賣/鉅額交易
2021/06/04	512.1	53.37	135	53.82	53.00	377.1	223,801	0.17%	大買/大賣/鉅額交易
2021/06/03	302.1	53.31	217	54.66	55.00	85.1	223,877	0.04%	大買/大賣/
2021/06/02	28.1	52.14	27.5	52.12	52.00	0.6	221,041	0.00%
2021/06/01	208	53.15	555	53.28	52.20	-347	224,901	-0.15%	大買/大賣/鉅額交易
2021/05/31	555	52.70	23	52.80	53.00	532	228,735	0.23%	大買/鉅額交易
2021/05/28	24	52.32	28	52.32	52.40	-4	230,090	0.00%
2021/05/27	41	50.80	15	51.05	50.60	26	229,204	0.01%
2021/05/26	68	52.31	71.1	52.09	51.30	-3	229,354	0.00%
2021/05/25	105	51.26	408.2	50.60	51.90	-303.2	227,199	-0.13%	大買/大賣/鉅額交易
2021/05/24	357.1	48.78	52	48.40	48.70	305.1	223,725	0.14%	大買/鉅額交易
2021/05/21	27	47.39	27	47.36	46.95	0	224,496	0.00%
2021/05/20	65	46.88	12	46.80	46.50	53	225,101	0.02%
2021/05/19	44.1	48.35	29	48.42	48.30	15.1	225,450	0.01%
2021/05/18	34	47.77	66	47.70	48.30	-32	226,715	-0.01%
2021/05/17	60	44.72	43	44.79	43.95	17	227,959	0.01%
2021/05/14	32.1	47.99	22	48.04	46.80	10.1	226,508	0.00%
2021/05/13	49.5	46.54	81.4	46.86	47.55	-31.9	224,177	-0.01%
2021/05/12	106.1	46.71	80	47.10	46.35	26.1	221,624	0.01%	大買/
2021/05/11	120.9	49.87	69	49.99	49.00	51.9	219,733	0.02%	大買/
2021/05/10	16.1	53.00	122	52.68	52.50	-105.9	219,044	-0.05%	大賣/鉅額交易
2021/05/07	29	53.59	38	53.86	54.00	-9	221,613	0.00%
2021/05/06	43.2	51.48	43	51.55	51.30	0.2	226,306	0.00%
2021/05/05	76.2	53.18	39	52.77	51.80	37.2	227,233	0.02%
2021/05/04	76	53.79	50.1	53.62	54.60	25.9	229,142	0.01%
2021/05/03	101.2	54.05	45	53.80	53.00	56.2	228,674	0.02%	大買/
2021/04/29	259.2	57.27	65	57.45	56.70	194.1	230,317	0.08%	大買/鉅額交易
2021/04/28	75.5	59.94	42	59.55	60.00	33.5	228,526	0.01%
2021/04/27	61.7	60.89	48	60.91	60.50	13.7	232,303	0.01%
2021/04/26	150.3	61.38	119	60.90	61.80	31.3	236,109	0.01%	大買/大賣/
2021/04/23	121	56.54	113.8	56.62	57.00	7.2	230,773	0.00%	大買/大賣/
2021/04/22	80.2	54.90	117	55.44	54.80	-36.8	228,997	-0.02%	大賣/
2021/04/21	77	53.50	37	53.58	53.40	40	226,692	0.02%
2021/04/20	8	54.04	10.2	54.15	54.10	-2.2	228,949	0.00%
2021/04/19	3	54.27	29.1	54.73	54.60	-26.1	235,189	-0.01%
2021/04/16	19	54.55	72	54.53	54.00	-53	240,137	-0.02%
2021/04/15	19	52.53	36	52.60	53.10	-17	241,357	-0.01%
2021/04/14	64.3	52.67	39.1	52.46	52.70	25.2	241,522	0.01%
2021/04/13	79	55.05	125.4	55.68	54.40	-46.4	240,762	-0.02%	大賣/
2021/04/12	10	53.58	31	54.02	53.60	-21	237,050	-0.01%
2021/04/09	27.1	54.04	29	54.06	53.00	-1.9	241,518	0.00%
2021/04/08	63	53.89	226.1	53.33	54.00	-163.1	243,006	-0.07%	大賣/鉅額交易
2021/04/07	4	51.00	29	51.02	51.50	-25	239,782	-0.01%
2021/04/06	136	51.00	24.1	51.16	50.70	111.9	242,246	0.05%	大買/鉅額交易
2021/04/01	11.3	50.52	26	50.64	50.50	-14.7	244,090	-0.01%
2021/03/31	23.1	50.57	22	50.84	50.20	1.1	244,287	0.00%
2021/03/30	7	49.77	58.1	50.16	50.60	-51.1	242,849	-0.02%
2021/03/29	56	49.87	35.4	50.02	49.35	20.6	242,308	0.01%
2021/03/26	66	49.81	205.5	49.77	49.75	-139.5	243,398	-0.06%	大賣/鉅額交易
2021/03/25	86.1	47.38	98.2	47.80	48.65	-12.1	243,884	0.00%
2021/03/24	150	47.40	41.8	47.35	47.15	108.3	245,038	0.04%	大買/鉅額交易
2021/03/23	18	48.97	147.7	49.14	48.50	-129.7	246,230	-0.05%	大賣/鉅額交易
2021/03/22	25	47.63	35.9	47.74	48.20	-10.9	247,475	0.00%
2021/03/19	46.7	46.22	7	46.09	46.05	39.7	249,146	0.02%
2021/03/18	141.4	47.84	50	47.69	47.05	91.4	249,945	0.04%	大買/
2021/03/17	24.2	47.87	30	48.36	48.00	-5.8	253,779	0.00%
2021/03/16	13	48.34	42	48.41	48.30	-29	259,559	-0.01%
2021/03/15	53.1	48.28	10.7	48.35	48.15	42.4	263,046	0.02%
2021/03/12	29.1	49.43	27	49.37	49.10	2.1	267,717	0.00%
2021/03/11	32.6	48.08	36.8	48.24	48.65	-4.2	273,563	0.00%
2021/03/10	40.5	46.91	27	46.97	46.55	13.5	277,768	0.00%
2021/03/09	64.2	45.75	26.2	45.71	46.35	38	281,584	0.01%
2021/03/08	64.6	47.26	28	47.27	46.10	36.6	279,964	0.01%
2021/03/05	99.3	47.29	49	47.52	47.05	50.3	279,670	0.02%
2021/03/04	186.1	49.80	43	49.78	49.05	143.1	280,814	0.05%	大買/鉅額交易
2021/03/03	90.3	51.48	44	51.94	51.90	46.3	277,600	0.02%
2021/03/02	19.5	54.09	78	54.49	52.70	-58.5	277,265	-0.02%
2021/02/26	68	54.44	6.1	54.67	54.20	61.9	278,990	0.02%
2021/02/25	30	55.82	13	55.75	55.70	17	285,862	0.01%
2021/02/24	55.3	55.66	7	55.26	54.70	48.3	287,486	0.02%
2021/02/23	66	55.30	42	55.38	55.80	24	288,251	0.01%
2021/02/22	37	57.27	24.1	57.16	56.80	12.9	286,113	0.00%
2021/02/19	45	57.60	68	57.58	57.20	-23	284,431	-0.01%
2021/02/18	44	57.71	29.3	58.15	58.20	14.7	283,948	0.01%
2021/02/17	29.2	57.35	163	57.12	57.60	-133.8	282,216	-0.05%	大賣/鉅額交易
2021/02/05	8	52.61	108	52.58	52.90	-100	277,808	-0.04%	大賣/
2021/02/04	18	51.87	44	52.10	51.90	-26	277,255	-0.01%
2021/02/03	25	52.10	17	52.28	52.00	8	277,173	0.00%
2021/02/02	41	52.40	43.3	52.46	52.60	-2.3	277,054	0.00%
2021/02/01	31	50.47	26	50.60	50.80	5	276,313	0.00%
2021/01/29	82.1	51.33	21	51.50	50.00	61.1	274,763	0.02%
2021/01/28	82.3	51.67	45	51.66	51.20	37.3	273,768	0.01%
2021/01/27	59	55.09	63.5	54.93	54.80	-4.5	271,490	0.00%
2021/01/26	98	55.36	33.1	55.30	54.80	64.9	270,399	0.02%
2021/01/25	52	57.27	47.3	57.59	57.20	4.7	269,975	0.00%
2021/01/22	90.5	55.91	88.4	55.78	56.50	2.1	272,749	0.00%
2021/01/21	74.3	53.39	198	54.01	54.00	-123.7	270,443	-0.05%	大賣/鉅額交易
2021/01/20	276	53.37	97	53.31	52.10	179	267,640	0.07%	大買/鉅額交易
2021/01/19	79	51.82	202.1	52.05	53.00	-123.1	262,034	-0.05%	大賣/鉅額交易
2021/01/18	36	48.67	39	48.63	49.65	-3	255,978	0.00%
2021/01/15	73	49.92	66.1	50.21	48.75	6.9	259,578	0.00%
2021/01/14	23.5	50.10	40	50.21	49.90	-16.5	261,157	-0.01%
2021/01/13	66	49.81	60	49.88	50.00	6	263,699	0.00%
2021/01/12	185	50.28	125.6	49.20	48.45	59.4	261,069	0.02%	大買/大賣/
2021/01/11	84	48.96	149.1	48.97	50.00	-65.1	255,158	-0.03%	大賣/
2021/01/08	17	47.26	96	47.60	47.85	-79	251,534	-0.03%
2021/01/07	43.1	46.71	66	46.44	46.20	-22.9	249,709	-0.01%
2021/01/06	96	47.31	114	47.20	46.95	-18	251,363	-0.01%	大賣/
2021/01/05	46	45.07	80	45.31	46.35	-34	249,911	-0.01%
2021/01/04	188.2	44.98	399	44.75	45.55	-210.8	252,392	-0.08%	大買/大賣/鉅額交易
2020/12/31	81	47.16	42.8	47.43	47.15	38.2	256,407	0.01%
2020/12/30	47	47.96	72.1	48.08	48.30	-25.1	256,667	-0.01%
2020/12/29	54	48.04	38	47.84	47.40	16	257,885	0.01%
2020/12/28	22	48.03	54.5	47.83	48.60	-32.5	258,927	-0.01%
2020/12/25	32	46.91	7	46.86	46.75	25	262,346	0.01%
2020/12/24	23	46.55	22	46.63	46.55	1	269,780	0.00%
2020/12/23	37	46.19	38	46.45	46.10	-1	274,926	0.00%
2020/12/22	81	46.82	70	46.39	45.70	11	276,172	0.00%
2020/12/21	42	46.98	59	46.90	47.45	-17	277,199	-0.01%
2020/12/18	81	46.82	42	46.87	45.85	39	276,257	0.01%
2020/12/17	56.1	45.89	51.1	45.69	46.05	5	274,462	0.00%
2020/12/16	81	45.34	58	45.18	44.90	23	273,317	0.01%
2020/12/15	112.4	44.99	87	45.44	44.00	25.4	271,430	0.01%	大買/
2020/12/14	55.1	45.51	121	45.96	46.15	-65.9	269,128	-0.02%	大賣/
2020/12/11	101.2	46.10	85.4	46.34	46.10	15.8	270,358	0.01%	大買/
2020/12/10	161.4	47.35	240	47.70	47.30	-78.6	270,192	-0.03%	大買/大賣/
2020/12/09	80.1	49.67	95.1	49.78	49.90	-15	264,897	-0.01%
2020/12/08	162.3	50.19	103	49.67	50.90	59.3	260,861	0.02%	大買/大賣/
2020/12/07	312	49.92	100	49.85	50.00	212	256,889	0.08%	大買/鉅額交易
2020/12/04	204	46.04	174.8	46.57	47.60	29.2	251,449	0.01%	大買/大賣/
2020/12/03	96	43.46	85	43.27	43.30	11	248,519	0.00%
2020/12/02	73.5	41.59	19	41.78	41.45	54.5	243,137	0.02%
2020/12/01	70.5	41.06	36	41.52	41.55	34.5	241,576	0.01%
2020/11/30	110	41.37	80	41.25	40.50	30	239,844	0.01%	大買/
2020/11/27	77	39.50	25.1	39.32	39.15	51.9	233,880	0.02%
2020/11/26	103	38.37	104.5	38.57	39.50	-1.4	231,988	0.00%	大買/大賣/
2020/11/25	82	38.55	54	38.57	38.45	28	229,735	0.01%
2020/11/24	261	38.73	98	38.75	38.15	163	226,439	0.07%	大買/鉅額交易
2020/11/23	26	35.60	246.1	35.17	36.35	-220.1	218,043	-0.10%	大賣/鉅額交易
2020/11/20	173	32.74	67	32.74	33.05	106	215,778	0.05%	大買/鉅額交易
2020/11/19	24	32.12	26	32.12	32.10	-2	213,792	0.00%
2020/11/18	22	32.25	26	32.25	32.35	-4	214,498	0.00%
2020/11/17	84	32.46	57	32.46	32.15	27	215,791	0.01%
2020/11/16	30	32.05	53	32.04	32.20	-23	216,462	-0.01%
2020/11/13	25	31.02	16	31.16	31.30	9	215,302	0.00%
2020/11/12	8	31.18	20	31.57	31.10	-12	216,126	-0.01%
2020/11/11	32	31.13	19	31.18	31.00	13	216,593	0.01%
2020/11/10	34	31.47	31	31.33	31.00	3	217,094	0.00%
2020/11/09	33	31.63	97	31.54	31.80	-64	216,899	-0.03%
2020/11/06	32	30.43	18	30.66	30.50	14	217,077	0.01%
2020/11/05	82	30.48	37	30.63	30.55	45	217,005	0.02%
2020/11/04	54	31.21	135	31.23	31.65	-81	216,595	-0.04%	大賣/
2020/11/03	41	29.98	26	30.26	29.80	15	216,920	0.01%
2020/11/02	136	29.97	35	29.96	29.65	101	220,328	0.05%	大買/鉅額交易
2020/10/30	175	31.40	57	31.20	30.70	118	219,943	0.05%	大買/鉅額交易
2020/10/29	51	32.77	60	32.54	32.95	-9	217,143	0.00%
2020/10/28	51	33.08	39.1	33.00	32.65	11.9	218,541	0.01%
2020/10/27	167	33.22	128.1	33.37	33.50	38.9	217,825	0.02%	大買/大賣/
2020/10/26	48	33.09	111.1	32.92	33.00	-63.1	218,924	-0.03%	大賣/
2020/10/23	122	33.33	77	33.18	32.75	45	220,941	0.02%	大買/
2020/10/22	68	32.33	185	32.25	33.00	-117	224,162	-0.05%	大賣/鉅額交易
2020/10/21	119	31.99	67	32.21	31.35	52	225,211	0.02%	大買/
2020/10/20	33	30.97	21	31.00	31.20	12	228,458	0.01%
2020/10/19	61	31.22	24	31.18	31.00	37	233,401	0.02%
2020/10/16	81	31.15	11	31.01	30.65	70	233,062	0.03%
2020/10/15	81	31.90	47	31.89	31.55	34	232,801	0.01%
2020/10/14	98	31.93	112	31.99	32.20	-14	230,771	-0.01%	大賣/
2020/10/13	36	31.30	72	31.47	31.55	-36	227,533	-0.02%
2020/10/12	157	32.08	15	32.02	32.05	142	226,270	0.06%	大買/鉅額交易
2020/10/08	149	30.83	266.6	31.50	32.20	-117.6	221,966	-0.05%	大買/大賣/鉅額交易
2020/10/07	103	29.19	76	29.32	29.50	27	212,706	0.01%	大買/
2020/10/06	34	28.86	33	28.46	28.35	1	209,187	0.00%
2020/10/05	74	28.90	52	28.78	28.70	22	206,113	0.01%
2020/09/30	134	27.98	121	28.14	28.55	13	201,557	0.01%	大買/大賣/
2020/09/29	129	28.37	523.2	28.43	27.50	-394.2	195,034	-0.20%	大買/大賣/鉅額交易
2020/09/28	25	27.26	1,082	27.47	27.50	-1,057	187,327	-0.56%	大賣/鉅額交易
2020/09/25	108	24.75	133	24.90	25.00	-25	181,466	-0.01%	大買/大賣/
2020/09/24	150	25.93	20	26.08	25.95	130	178,829	0.07%	大買/鉅額交易
2020/09/23	14	25.72	34	25.84	26.00	-20	174,971	-0.01%
2020/09/22	7	25.16	0	0.00	25.10	7	172,416	0.00%
2020/09/21	974	25.87	51	25.36	25.15	923	171,116	0.54%	大買/鉅額交易
2020/09/18	660	26.05	247.6	26.19	25.80	412.4	169,782	0.24%	大買/大賣/鉅額交易
2020/09/17	11	25.50	7	25.79	25.75	4	168,475	0.00%
2020/09/16	88	26.30	679.7	26.62	25.70	-591.7	167,137	-0.35%	大賣/鉅額交易
2020/09/15	616	25.11	437	24.87	25.30	179	162,702	0.11%	大買/大賣/鉅額交易
2020/09/14	17	23.74	28	23.84	23.90	-11	157,334	-0.01%
2020/09/11	25	23.05	3	23.07	23.00	22	155,903	0.01%
2020/09/10	45	23.66	28	23.85	23.35	17	155,781	0.01%
2020/09/09	45	23.21	49.4	23.38	23.70	-4.4	154,437	0.00%
2020/09/08	30	23.53	11	23.33	22.70	19	152,349	0.01%
2020/09/07	1	23.55	120	23.22	23.55	-119	148,508	-0.08%	大賣/鉅額交易
2020/09/04	5	21.08	25	21.25	21.45	-20	148,430	-0.01%
2020/09/03	4	21.79	4	21.71	21.55	0	148,785	0.00%
2020/09/02	2.1	21.96	6	21.63	21.70	-3.9	148,690	0.00%
2020/09/01	2	21.20	13	21.76	21.90	-11	149,794	-0.01%
2020/08/31	7	21.70	1	21.60	21.20	6	149,325	0.00%
2020/08/28	4	21.85	5	21.97	21.90	-1	148,811	0.00%
2020/08/27	110	22.01	11	22.00	21.95	99	148,737	0.07%	大買/
2020/08/26	11	22.14	7	22.13	22.35	4	148,110	0.00%
2020/08/25	25	22.17	44	22.30	22.15	-19	147,630	-0.01%
2020/08/24	2	22.48	19	22.32	22.60	-17	146,745	-0.01%
2020/08/21	40	22.10	25	22.01	21.80	15	145,490	0.01%
2020/08/20	48	22.02	60	22.83	21.80	-12	143,239	-0.01%
2020/08/19	78	23.69	5	23.75	23.40	73	140,267	0.05%
2020/08/18	37	24.26	41	24.16	24.10	-4	138,686	0.00%
2020/08/17	66	24.04	26	24.20	24.15	40	136,921	0.03%
2020/08/14	10	23.35	20	23.46	23.55	-10	135,262	-0.01%
2020/08/13	21.4	24.15	63	23.99	23.75	-41.6	134,243	-0.03%
2020/08/12	66	24.18	50	24.11	23.95	16	132,600	0.01%
2020/08/11	48	25.27	35.3	25.50	25.00	12.7	129,839	0.01%
2020/08/10	44	25.50	25	25.74	25.30	19	127,961	0.01%
2020/08/07	181	25.81	44	26.33	25.60	137	125,363	0.11%	大買/鉅額交易
2020/08/06	486	26.34	204.6	26.23	26.60	281.4	120,302	0.23%	大買/大賣/鉅額交易
2020/08/05	152	24.65	107	25.00	24.90	45	114,875	0.04%	大買/大賣/
2020/08/04	77	24.62	42	24.83	24.55	35	111,014	0.03%
2020/08/03	25	23.41	42	23.40	23.80	-17	106,398	-0.02%
2020/07/31	31	22.30	49	22.06	22.35	-18	101,253	-0.02%
2020/07/30	32	22.38	28.4	22.38	22.20	3.6	99,549	0.00%
2020/07/29	67.1	22.20	86	21.75	22.40	-18.9	95,968	-0.02%
2020/07/28	174	23.14	116.7	23.39	22.25	57.3	91,652	0.06%	大買/大賣/
2020/07/27	124	20.94	157	20.93	21.70	-33	82,739	-0.04%	大買/大賣/
2020/07/24	124	19.95	57	19.78	19.75	67	76,213	0.09%	大買/
2020/07/23	16	19.09	45	19.03	19.25	-29	70,753	-0.04%
2020/07/22	7	17.34	47	17.29	17.50	-40	66,088	-0.06%
2020/07/21	37	17.13	22	17.18	17.15	15	65,883	0.02%
2020/07/20	7	16.45	5	16.58	16.55	2	65,012	0.00%
2020/07/17	4	16.48	0	0.00	16.40	4	64,095	0.01%
2020/07/16	5	16.54	32	16.53	16.60	-27	64,152	-0.04%
2020/07/15	33	16.36	76	16.29	16.00	-43	62,618	-0.07%
2020/07/14	73	16.79	14	16.85	16.80	59	62,775	0.09%
2020/07/13	0	0.00	73	16.83	17.05	-73	62,180	-0.12%
2020/07/10	2	16.45	5	16.49	16.45	-3	61,684	0.00%
2020/07/09	3	16.53	5	16.53	16.45	-2	62,170	0.00%
2020/07/08	3	16.65	6	16.77	16.65	-3	63,075	0.00%
2020/07/07	10	16.72	17	16.60	16.60	-7	62,881	-0.01%
2020/07/06	8	16.58	4	16.60	16.65	4	62,207	0.01%
2020/07/03	0	0.00	15	16.46	16.45	-15	62,278	-0.02%
2020/07/02	1	16.10	4	16.26	16.35	-3	62,516	0.00%
2020/07/01	7	16.08	42	16.10	16.10	-35	62,902	-0.06%
2020/06/30	17	15.79	3	15.78	15.90	14	62,954	0.02%
2020/06/29	2	15.58	3	15.70	15.55	-1	63,526	0.00%
2020/06/24	0	0.00	6	15.79	15.75	-6	63,503	-0.01%
2020/06/23	44	15.45	15	15.55	15.45	29	63,514	0.05%
2020/06/22	3	15.65	13.7	15.45	15.70	-10.7	63,808	-0.02%
2020/06/19	10	15.45	1	15.50	15.40	9	66,262	0.01%
2020/06/18	15	15.30	0	0.00	15.35	15	66,975	0.02%
2020/06/17	5	15.31	1	15.35	15.30	4	67,019	0.01%
2020/06/16	0	0.00	71	15.49	15.50	-71	68,462	-0.10%
2020/06/15	59	15.36	10	15.45	15.40	49	69,937	0.07%
2020/06/12	21	15.65	0	0.00	15.70	21	70,087	0.03%
2020/06/11	20	16.13	0	0.00	16.05	20	70,867	0.03%
2020/06/10	4	16.55	0	0.00	16.60	4	70,671	0.01%
2020/06/09	7	16.72	45	16.74	16.85	-38	72,624	-0.05%
2020/06/08	24	17.11	21	17.11	17.05	3	73,559	0.00%
2020/06/05	2	16.25	11	16.40	16.50	-9	72,417	-0.01%
2020/06/04	13	16.29	6	16.27	16.30	7	72,981	0.01%
2020/06/03	0	0.00	43	16.10	16.20	-43	72,786	-0.06%
2020/06/02	2	15.80	9	15.77	15.85	-7	72,864	-0.01%
2020/06/01	0	0.00	30	15.73	15.65	-30	73,068	-0.04%
2020/05/29	1	15.35	2	15.45	15.45	-1	73,730	0.00%
2020/05/28	2	15.25	3	15.28	15.35	-1	74,379	0.00%
2020/05/26	3	15.20	4.3	15.20	15.20	-1.3	76,043	0.00%
2020/05/22	2	15.05	0	0.00	15.10	2	76,771	0.00%
2020/05/21	0	0.00	6	15.21	15.30	-6	76,919	-0.01%
2020/05/20	7	14.91	0	0.00	14.85	7	76,698	0.01%
2020/05/19	24	15.04	16	15.00	14.95	8	76,400	0.01%
2020/05/18	11	15.23	1	15.15	15.10	10	75,995	0.01%
2020/05/14	3	15.42	0	0.00	15.35	3	76,167	0.00%
2020/05/13	18	15.49	3	15.53	15.60	15	76,364	0.02%
2020/05/12	11	15.42	2	15.55	15.45	9	76,944	0.01%
2020/05/11	25	15.60	10	15.73	15.60	15	77,596	0.02%
2020/05/08	23	15.62	3	15.63	15.65	20	78,108	0.03%
2020/05/07	0	0.00	3	15.67	15.60	-3	78,182	0.00%
2020/05/06	5	15.28	3	15.35	15.30	2	78,550	0.00%
2020/05/05	0	0.00	3	15.35	15.25	-3	80,599	0.00%
2020/05/04	2	15.20	0	0.00	15.35	2	81,314	0.00%
2020/04/30	1	15.45	23	15.51	15.55	-22	81,695	-0.03%
2020/04/29	4	15.30	6.8	15.37	15.30	-2.8	81,874	0.00%
2020/04/28	26	15.18	3	15.08	15.00	23	81,403	0.03%
2020/04/27	1	15.90	30	16.08	16.15	-29	80,048	-0.04%
2020/04/24	4	15.93	18	16.01	15.90	-14	78,543	-0.02%
2020/04/23	16	15.77	11	15.79	15.80	5	77,286	0.01%
2020/04/22	0	0.00	28	14.86	15.20	-28	75,120	-0.04%
2020/04/21	4	14.95	2	15.13	14.80	2	74,865	0.00%
2020/04/20	1	15.05	0	0.00	15.15	1	74,648	0.00%
2020/04/17	2	15.20	4	15.34	15.05	-2	74,265	0.00%
2020/04/16	2	14.85	0	0.00	14.90	2	73,090	0.00%
2020/04/15	6	14.95	23	15.01	15.10	-17	72,930	-0.02%
2020/04/14	0	0.00	10	15.00	15.15	-10	72,657	-0.01%
2020/04/13	7	14.79	11	14.77	14.80	-4	72,138	-0.01%
2020/04/10	3	14.20	1	14.30	14.30	2	71,312	0.00%
2020/04/09	2	14.20	4	14.16	14.20	-2	71,733	0.00%
2020/04/08	8	14.14	0	0.00	14.20	8	71,607	0.01%
2020/04/07	5	14.00	5	14.12	14.15	0	71,126	0.00%
2020/04/06	2	13.90	6	13.97	14.10	-4	70,800	-0.01%
2020/04/01	25	13.72	0	0.00	13.80	25	70,071	0.04%
2020/03/31	1	13.80	0	0.00	13.65	1	69,758	0.00%
2020/03/30	1	13.80	0	0.00	13.95	1	68,762	0.00%
2020/03/27	0	0.00	10	14.30	14.00	-10	68,543	-0.01%
2020/03/26	0	0.00	2	14.15	14.10	-2	68,072	0.00%
2020/03/25	15.1	14.10	7	14.21	14.10	8.1	67,616	0.01%
2020/03/24	7	13.89	2	13.90	13.85	5	65,443	0.01%
2020/03/23	0	0.00	1	13.70	13.75	-1	64,995	0.00%
2020/03/20	14	14.10	7	13.87	13.85	7	65,609	0.01%
2020/03/19	1	13.35	24	13.63	13.70	-23	64,182	-0.04%
2020/03/18	4	13.83	0	0.00	13.80	4	62,953	0.01%
2020/03/17	0	0.00	10	13.75	13.75	-10	63,999	-0.02%
2020/03/16	12	13.89	12	13.93	13.90	0	62,787	0.00%
2020/03/13	14	13.70	16	13.98	14.05	-2	62,351	0.00%
2020/03/12	16	14.19	65	14.09	14.35	-49	59,958	-0.08%
2020/03/11	2	14.95	2	14.90	14.80	0	59,482	0.00%
2020/03/10	33	14.92	0	0.00	14.95	33	62,360	0.05%
2020/03/09	22	15.05	0	0.00	15.05	22	64,150	0.03%
2020/03/06	3	15.50	22	15.45	15.45	-19	63,632	-0.03%
2020/03/05	42	15.90	0	0.00	15.70	42	63,539	0.07%
2020/03/04	20	15.73	5	15.75	15.80	15	63,316	0.02%
2020/03/03	50	15.45	0	0.00	15.50	50	62,472	0.08%
2020/03/02	9	15.31	0	0.00	15.25	9	61,686	0.01%
2020/02/27	4	15.50	0	0.00	15.30	4	62,945	0.01%
2020/02/26	1	15.60	0	15.60	15.60	1	64,398	0.00%
2020/02/25	0	0.00	3	16.00	15.90	-3	64,107	0.00%
2020/02/24	8	15.82	0	0.00	15.80	8	64,165	0.01%
2020/02/20	9	16.14	3	16.45	16.30	6	64,428	0.01%
2020/02/19	11	16.15	0	0.00	16.10	11	64,719	0.02%
2020/02/18	4	16.21	0	0.00	16.15	4	64,882	0.01%
2020/02/13	1	16.90	5	17.01	16.85	-4	64,827	-0.01%
2020/02/12	0	0.00	84	16.75	16.90	-84	64,256	-0.13%
2020/02/11	13	16.85	10	16.78	16.70	3	63,337	0.00%
2020/02/10	34	16.43	222	16.40	16.40	-188	62,858	-0.30%	大賣/鉅額交易
2020/02/07	1	16.25	11	16.32	16.35	-10	62,989	-0.02%
2020/02/06	205	15.85	5	16.10	16.25	200	62,509	0.32%	大買/鉅額交易
2020/02/05	0	0.00	3	15.60	15.50	-3	61,453	0.00%
2020/01/31	8	14.96	25	15.01	14.90	-17	61,934	-0.03%
2020/01/30	6	15.27	27	15.36	15.10	-21	61,854	-0.03%
2020/01/17	5	16.00	0	0.00	16.00	5	60,154	0.01%
2020/01/16	0	0.00	0.2	16.05	16.15	-0.2	61,668	0.00%
2020/01/15	0	0.00	2.6	16.18	16.15	-2.6	61,630	0.00%
2020/01/14	10	16.10	14	16.30	16.25	-4	61,416	-0.01%
2020/01/09	2	15.85	1	16.10	16.05	1	60,708	0.00%
2020/01/08	0	0.00	2.5	15.78	15.75	-2.5	60,347	0.00%
2020/01/06	0	0.00	2	16.05	16.05	-2	60,234	0.00%
2020/01/03	8	16.33	0	0.00	16.30	8	60,126	0.01%
2020/01/02	0	0.00	30	16.53	16.55	-30	59,670	-0.05%
2019/12/31	57	16.46	15	16.52	16.45	42	59,386	0.07%
2019/12/30	16	16.61	1	16.55	16.55	15	59,074	0.03%
2019/12/27	25	16.65	4	16.68	16.70	21	58,645	0.04%
2019/12/25	5	16.60	2	16.65	16.65	3	58,263	0.01%
2019/12/20	3	16.60	10	16.55	16.70	-7	58,687	-0.01%
2019/12/19	11	16.50	3	16.55	16.70	8	58,450	0.01%
2019/12/18	0	0.00	2	16.85	16.80	-2	57,912	0.00%
2019/12/17	0	0.00	15.2	16.92	17.00	-15.2	57,380	-0.03%
2019/12/16	11	16.78	7	16.80	16.65	4	56,165	0.01%
2019/12/13	2	16.65	3	16.53	16.60	-1	55,271	0.00%
2019/12/12	12	16.63	12	16.64	16.60	0	54,342	0.00%
2019/12/11	3	16.30	0	0.00	16.25	3	52,102	0.01%
2019/12/10	0	0.00	4	16.46	16.45	-4	51,432	-0.01%
2019/12/09	16	16.33	4.9	16.36	16.25	11.1	50,851	0.02%
2019/12/06	28	16.17	72	16.21	16.20	-44	50,068	-0.09%
2019/12/05	51	16.33	76	16.41	16.55	-25	48,465	-0.05%
2019/12/04	11	15.73	24	15.64	15.85	-13	44,929	-0.03%
2019/12/03	1	15.20	5	15.30	15.35	-4	42,212	-0.01%
2019/12/02	0	0.00	3	15.10	15.10	-3	42,021	-0.01%
2019/11/29	17	14.96	5	14.95	14.95	12	41,177	0.03%
2019/11/27	5	15.20	0	0.00	15.20	5	40,534	0.01%
2019/11/26	23	15.24	4	15.35	15.20	19	40,022	0.05%
2019/11/25	22	15.02	6	15.35	15.00	16	37,584	0.04%
2019/11/22	5	14.60	2	14.60	14.60	3	35,810	0.01%
2019/11/21	5	14.50	20	14.60	14.65	-15	35,744	-0.04%
2019/11/20	15	14.72	2	14.68	14.75	13	35,330	0.04%
2019/11/19	2	14.40	2	14.55	14.55	0	34,855	0.00%
2019/11/18	13	14.55	3	14.67	14.50	10	34,652	0.03%
2019/11/15	20	14.43	0	0.00	14.30	20	34,056	0.06%
2019/11/11	0	0.00	2.4	14.19	14.25	-2.4	32,902	-0.01%
2019/11/08	20	14.27	5.1	14.25	14.25	14.9	32,678	0.05%
2019/11/07	3	14.20	0	0.00	14.25	3	32,649	0.01%
2019/11/06	1	14.35	0	0.00	14.50	1	32,375	0.00%
2019/11/05	1	14.45	0	0.00	14.50	1	32,028	0.00%
2019/11/04	0	0.00	12.1	14.70	14.65	-12.1	31,829	-0.04%
2019/11/01	0	0.00	3	14.53	14.50	-3	30,939	-0.01%
2019/10/31	2	14.20	0	0.00	14.00	2	30,126	0.01%
2019/10/30	2	14.40	2	14.60	14.40	0	29,151	0.00%
2019/10/29	0	0.00	5	14.50	14.50	-5	29,072	-0.02%
2019/10/25	2	14.40	0	0.00	14.40	2	28,677	0.01%
2019/10/24	5	14.61	78	14.79	14.55	-73	29,021	-0.25%
2019/10/23	0	0.00	3.7	14.03	14.05	-3.7	28,559	-0.01%
2019/10/22	0	0.00	5	14.00	14.00	-5	28,738	-0.02%
2019/10/21	1	13.95	0	0.00	13.90	1	28,836	0.00%
2019/10/18	0	0.00	6	13.95	13.95	-6	29,156	-0.02%
2019/10/16	0	0.00	10	13.65	13.75	-10	28,904	-0.03%
2019/10/09	0.5	13.15	0	0.00	13.15	0.5	29,734	0.00%
2019/10/03	1	13.40	2	13.25	13.40	-1	32,287	0.00%
2019/10/02	0	0.00	3	13.55	13.50	-3	32,361	-0.01%
2019/10/01	10	13.60	0	0.00	13.65	10	32,555	0.03%
2019/09/27	0.5	13.35	0	0.00	13.40	0.5	32,330	0.00%
2019/09/26	5	13.85	0	0.00	13.60	5	32,347	0.02%
2019/09/25	10	13.60	20	13.55	13.60	-10	31,787	-0.03%
2019/09/24	0	0.00	6	13.70	13.65	-6	32,093	-0.02%
2019/09/20	0	0.00	3	13.80	13.80	-3	32,701	-0.01%
2019/09/17	0	0.00	1	13.40	13.55	-1	33,172	0.00%
2019/09/12	0	0.00	1	13.85	13.70	-1	33,943	0.00%
2019/09/11	0	0.00	3	13.60	13.70	-3	34,415	-0.01%
2019/09/10	0.2	13.55	0	0.00	13.60	0.2	34,769	0.00%
2019/09/04	0	0.00	1	13.45	13.60	-1	36,117	0.00%
2019/09/03	10	13.20	1	13.40	13.20	9	35,943	0.03%
2019/08/30	0	0.00	9	13.39	13.45	-9	36,560	-0.02%
2019/08/28	10	13.10	0	0.00	13.15	10	36,936	0.03%
2019/08/27	6	13.09	0	0.00	13.05	6	37,310	0.02%
2019/08/21	0	0.00	5	13.50	13.50	-5	38,340	-0.01%
2019/08/16	0	0.00	1	13.25	13.35	-1	38,945	0.00%
2019/08/14	4	13.13	1	13.20	13.10	3	39,094	0.01%
2019/08/12	2	13.10	0	0.00	13.00	2	40,014	0.00%
2019/08/08	10	13.15	1	13.20	13.30	9	40,174	0.02%
2019/08/05	2	13.05	0	0.00	13.10	2	41,158	0.00%
2019/08/02	2	13.10	0	0.00	13.35	2	41,056	0.00%
2019/07/31	3	13.80	0	0.00	13.80	3	41,589	0.01%
2019/07/30	0	0.00	3	13.65	13.60	-3	41,547	-0.01%
2019/07/29	3	13.40	3	13.40	13.40	0	42,451	0.00%
2019/07/26	3	13.25	12	13.30	13.20	-9	43,522	-0.02%
2019/07/25	4	13.71	26	13.50	13.55	-22	43,076	-0.05%
2019/07/24	0	0.00	15	13.80	13.85	-15	42,599	-0.04%
2019/07/23	5	13.60	16	13.60	13.60	-11	43,191	-0.03%
2019/07/18	6	13.80	0	0.00	13.80	6	49,083	0.01%
2019/07/17	4	13.80	5.1	13.90	13.75	-1.1	49,204	0.00%
2019/07/16	72	14.30	5	14.05	14.00	67	49,068	0.14%
2019/07/15	10	14.90	1	14.85	14.90	9	48,366	0.02%
2019/07/12	5	14.85	10	14.70	14.60	-5	48,061	-0.01%
2019/07/10	1	14.40	2	14.50	14.65	-1	47,017	0.00%
2019/07/04	0	0.00	11	14.06	14.15	-11	47,788	-0.02%
2019/07/03	1	14.05	0	0.00	14.05	1	49,026	0.00%
2019/07/02	5	14.25	0	0.00	14.25	5	50,407	0.01%
2019/07/01	0	0.00	2	14.20	14.35	-2	50,484	0.00%
2019/06/27	2	14.05	6	14.03	14.00	-4	49,866	-0.01%
2019/06/26	0	0.00	2	13.85	13.80	-2	49,185	0.00%
2019/06/25	0	0.00	15	13.75	13.70	-15	48,518	-0.03%
2019/06/24	0.5	13.65	0	0.00	13.75	0.5	48,326	0.00%
2019/06/21	1	13.70	0	0.00	13.70	1	48,122	0.00%
2019/06/19	0	0.00	20	13.60	13.65	-20	47,753	-0.04%
2019/06/18	1	13.40	5	13.40	13.25	-4	47,401	-0.01%
2019/06/13	2	13.60	10	13.45	13.75	-8	46,850	-0.02%
2019/06/12	0	0.00	0.1	13.45	13.55	-0.1	46,163	0.00%
2019/06/11	2	13.40	4	13.40	13.40	-2	45,955	0.00%
2019/06/10	0	0.00	20	13.25	13.30	-20	45,689	-0.04%
2019/06/06	0	0.00	2	13.03	13.05	-2	45,485	0.00%
2019/06/04	10	13.00	0	0.00	13.00	10	45,688	0.02%
2019/06/03	0	0.00	3	13.20	13.20	-3	45,972	-0.01%
2019/05/31	1.2	12.88	4.2	12.84	12.90	-3	45,620	-0.01%
2019/05/30	9	12.69	2	12.75	12.75	7	45,499	0.02%
2019/05/29	3	12.20	2	12.20	12.60	1	45,236	0.00%
2019/05/28	4	12.55	0	0.00	12.45	4	45,783	0.01%
2019/05/23	2	12.85	0	0.00	12.85	2	45,609	0.00%
2019/05/21	0	0.00	1	12.85	12.95	-1	45,333	0.00%
2019/05/17	1	13.00	2	13.13	13.00	-1	44,680	0.00%
2019/05/16	0.7	12.90	0	0.00	12.95	0.7	44,361	0.00%
2019/05/15	20	13.00	0	0.00	12.90	20	44,274	0.05%
2019/05/14	8	12.68	6	13.00	13.00	2	44,227	0.00%
2019/05/13	10	13.03	40	13.00	12.95	-30	44,264	-0.07%
2019/05/10	20	13.30	1.2	13.36	13.20	18.8	45,053	0.04%
2019/05/09	2	13.05	32	13.20	13.15	-30	46,066	-0.07%
2019/05/08	0	0.00	2	13.40	13.45	-2	45,661	0.00%
2019/05/07	1	13.40	0	0.00	13.60	1	45,337	0.00%
2019/05/06	6	13.26	6	13.30	13.20	0	45,164	0.00%
2019/05/03	1	13.80	18	13.82	13.85	-17	43,809	-0.04%
2019/04/30	3	13.45	0	0.00	13.45	3	42,220	0.01%
2019/04/29	10	13.30	29.5	13.34	13.35	-19.5	42,178	-0.05%
2019/04/26	75	13.16	51	13.37	13.45	24	41,481	0.06%
2019/04/25	19	13.03	146.3	12.77	13.10	-127.3	38,536	-0.33%	大賣/鉅額交易
2019/04/24	44	11.99	1	12.05	11.95	43	35,954	0.12%
2019/04/23	10	11.93	0	0.00	11.95	10	35,872	0.03%
2019/04/22	20	12.05	3	11.95	11.90	17	35,840	0.05%
2019/04/19	5	12.00	0.5	12.05	12.10	4.5	35,759	0.01%
2019/04/18	18	12.02	1	11.95	12.00	17	35,864	0.05%
2019/04/17	1	12.20	0.2	12.15	12.20	0.8	35,726	0.00%
2019/04/16	2	12.15	3	12.15	12.10	-1	35,067	0.00%
2019/04/15	61	12.10	28	12.10	12.05	33	35,074	0.09%
2019/04/11	31	12.39	0	0.00	12.10	31	35,956	0.09%
2019/04/10	0	0.00	51	12.20	12.25	-51	34,781	-0.15%
2019/04/09	0	0.00	5	12.19	12.30	-5	34,256	-0.01%
2019/04/08	0	0.00	112	11.96	11.90	-112	33,154	-0.34%	大賣/鉅額交易
2019/04/03	1	11.55	0	0.00	11.55	1	31,607	0.00%
2019/04/02	54	11.60	0	0.00	11.60	54	31,439	0.17%
2019/04/01	6	11.62	0	0.00	11.55	6	31,542	0.02%
2019/03/29	60	11.66	0	0.00	11.65	60	31,407	0.19%
2019/03/28	15	11.63	0	0.00	11.65	15	32,107	0.05%
2019/03/26	0	11.60	0	0.00	11.65	0	33,005	0.00%
2019/03/22	0	0.00	3	11.70	11.80	-3	33,677	-0.01%
2019/03/21	5	11.65	0	0.00	11.60	5	33,948	0.01%
2019/03/20	2	11.60	0	0.00	11.55	2	34,507	0.01%
2019/03/18	5	11.55	0	0.00	11.70	5	35,136	0.01%
2019/03/14	3	11.45	0	0.00	11.45	3	35,457	0.01%
2019/03/11	35	11.45	0	0.00	11.45	35	37,138	0.09%
2019/03/08	4	11.61	0	0.00	11.60	4	37,617	0.01%
2019/03/07	0	0.00	36	11.80	11.85	-36	38,987	-0.09%
2019/03/05	10	11.50	5	11.47	11.60	5	39,432	0.01%
2019/03/04	5	11.50	5	11.50	11.45	0	39,877	0.00%
2019/02/27	3	11.40	0	0.00	11.45	3	40,127	0.01%
2019/02/26	8	11.65	0	0.00	11.65	8	39,536	0.02%
2019/02/25	0	0.00	1	11.65	11.65	-1	39,659	0.00%
2019/02/21	40	11.44	0	0.00	11.45	40	39,132	0.10%
2019/02/20	4	11.40	5	11.40	11.40	-1	39,426	0.00%
2019/02/19	25	11.43	0	0.00	11.45	25	40,431	0.06%
2019/02/18	8	11.50	4	11.50	11.45	4	41,654	0.01%
2019/02/15	1	11.35	1	11.40	11.40	0	42,594	0.00%
2019/02/14	0	0.00	14	11.24	11.30	-14	43,956	-0.03%
2019/02/13	5	11.10	3	11.15	11.10	2	45,073	0.00%
2019/02/12	3	10.92	2	11.00	11.10	1	45,915	0.00%
2019/02/11	14	10.89	37	10.90	10.85	-23	47,306	-0.05%
2019/01/30	11	11.30	0.1	11.40	11.35	10.9	47,633	0.02%
2019/01/28	8	11.90	2	11.85	11.85	6	52,803	0.01%
2019/01/25	2	11.90	1	11.90	11.95	1	53,416	0.00%
2019/01/24	0	0.00	3	11.67	11.70	-3	53,867	-0.01%
2019/01/23	0	0.00	4	11.55	11.55	-4	55,140	-0.01%
2019/01/22	0	0.00	1	11.65	11.70	-1	56,239	0.00%
2019/01/21	0	0.00	4	11.69	11.70	-4	56,913	-0.01%
2019/01/17	0	0.00	1	11.30	11.25	-1	58,918	0.00%
2019/01/14	2	11.10	5	11.10	11.10	-3	59,669	-0.01%
2019/01/10	2	11.15	1	11.15	11.15	1	60,990	0.00%
2019/01/09	0	0.00	5	11.10	11.10	-5	61,333	-0.01%
2019/01/08	0	0.00	6	11.00	10.95	-6	61,643	-0.01%
2019/01/07	5	11.05	0	0.00	11.00	5	62,061	0.01%
2019/01/04	1	10.70	0	0.00	10.70	1	62,876	0.00%
2019/01/03	13	10.85	5	10.85	10.90	8	64,171	0.01%
2019/01/02	3	11.25	0	0.00	11.10	3	64,165	0.00%
2018/12/27	27	11.30	0	0.00	11.25	27	64,889	0.04%
2018/12/25	0	0.00	30	11.18	11.15	-30	65,435	-0.05%
2018/12/24	0	0.00	4.4	11.25	11.20	-4.4	65,497	-0.01%
2018/12/19	8	11.35	5	11.35	11.30	3	64,625	0.00%
2018/12/14	4	11.38	0	0.00	11.35	4	63,758	0.01%
2018/12/13	1	11.50	5	11.35	11.50	-4	63,552	-0.01%
2018/12/12	0	0.00	5	11.25	11.30	-5	62,974	-0.01%
2018/12/11	0	0.00	3	11.10	11.00	-3	62,609	0.00%
2018/12/07	0.2	11.20	0	0.00	11.20	0.2	62,545	0.00%
2018/12/06	1	11.30	0	0.00	11.30	1	62,460	0.00%
2018/12/05	1	11.70	200	11.65	11.55	-199	62,709	-0.32%	大賣/鉅額交易
2018/12/03	1	11.75	5	11.80	11.70	-4	63,961	-0.01%
2018/11/29	0	0.00	2	11.68	11.50	-2	62,078	0.00%
2018/11/27	1	11.75	1	11.45	11.75	0	61,005	0.00%
2018/11/26	1	11.50	2	11.50	11.50	-1	60,914	0.00%
2018/11/23	0	0.00	6	11.20	11.15	-6	60,631	-0.01%
2018/11/22	5	11.10	0	0.00	11.20	5	60,615	0.01%
2018/11/21	2	11.10	5	11.10	11.00	-3	60,377	0.00%
2018/11/20	0	0.00	4	11.00	11.00	-4	60,254	-0.01%
2018/11/19	0	0.00	0.5	11.05	11.10	-0.5	60,101	0.00%
2018/11/16	15	11.13	0	0.00	11.00	15	59,556	0.03%
2018/11/15	0	0.00	9.6	11.02	11.20	-9.6	58,804	-0.02%
2018/11/14	6	10.63	2	10.60	10.80	4	58,675	0.01%
2018/11/13	25	10.49	10	10.45	10.45	15	58,016	0.03%
2018/11/12	8	10.62	1	10.65	10.70	7	56,670	0.01%
2018/11/09	35	10.67	1	10.60	10.60	34	55,704	0.06%
2018/11/08	106	10.90	4	10.85	10.85	102	54,920	0.19%	大買/鉅額交易
2018/11/07	72	10.93	0	0.00	10.95	72	52,824	0.14%
2018/11/06	26	11.04	30	11.01	10.90	-4	52,067	-0.01%
2018/11/05	74	10.98	2	10.98	10.75	72	49,438	0.15%
2018/11/02	0	0.00	2	11.80	11.90	-2	46,726	0.00%
2018/11/01	11	11.72	0	0.00	11.95	11	46,357	0.02%
2018/10/31	12	11.75	1	11.75	11.80	11	45,745	0.02%
2018/10/30	6	11.56	1	11.65	11.70	5	45,289	0.01%
2018/10/29	6	11.63	1	11.65	11.60	5	45,018	0.01%
2018/10/26	5	11.71	0	0.00	11.70	5	44,527	0.01%
2018/10/25	4	11.95	58	12.00	12.30	-54	42,800	-0.13%
2018/10/24	1	12.55	0	0.00	12.65	1	43,551	0.00%
2018/10/23	3	12.83	0	0.00	12.75	3	43,497	0.01%
2018/10/19	2	13.00	0	0.00	13.30	2	46,222	0.00%
2018/10/18	11	13.52	10	13.25	13.25	1	46,155	0.00%
2018/10/16	25	13.40	12	13.25	13.20	13	47,641	0.03%
2018/10/15	3	13.40	0	0.00	13.35	3	48,354	0.01%
2018/10/12	3	13.90	0	0.00	13.65	3	48,581	0.01%
2018/10/11	1	13.75	1	14.00	13.75	0	48,376	0.00%
2018/10/05	5	14.91	0	0.00	14.70	5	46,994	0.01%
2018/10/04	5	15.10	0.3	15.10	15.10	4.7	47,301	0.01%
2018/10/02	1	15.60	0	0.00	15.60	1	47,826	0.00%
2018/10/01	0	0.00	2	16.00	15.90	-2	48,633	0.00%
2018/09/28	5	15.90	3	16.00	16.15	2	49,523	0.00%
2018/09/27	0	0.00	0.1	15.85	15.95	-0.1	50,001	0.00%
2018/09/26	3	15.70	0	0.00	15.90	3	51,336	0.01%
2018/09/25	0	0.00	62	15.65	15.65	-62	52,537	-0.12%
2018/09/19	2	15.50	1	15.55	15.60	1	55,833	0.00%
2018/09/14	1	15.75	2	15.70	15.70	-1	56,575	0.00%
2018/09/13	2	15.35	49	15.30	15.60	-47	56,850	-0.08%
2018/09/12	0	0.00	2	15.55	15.40	-2	57,766	0.00%
2018/09/11	10	15.40	3	15.40	15.65	7	58,683	0.01%
2018/09/10	3	15.85	0	0.00	15.55	3	59,152	0.01%
2018/09/06	1	16.80	6	16.89	16.90	-5	65,175	-0.01%
2018/09/05	10	17.00	0	0.00	17.00	10	67,600	0.01%
2018/09/04	1	17.20	2	17.20	17.20	-1	68,702	0.00%
2018/08/29	0	0.00	0.1	17.45	17.55	-0.1	69,262	0.00%
2018/08/28	0	0.00	0.1	17.45	17.50	-0.1	69,342	0.00%
2018/08/27	7.5	17.32	0	0.00	17.40	7.5	69,803	0.01%
2018/08/22	1	17.55	0	0.00	17.50	1	71,751	0.00%
2018/08/21	10	17.71	17	17.89	18.00	-7	71,639	-0.01%
2018/08/15	6.5	17.00	5	17.15	16.95	1.5	70,270	0.00%
2018/08/14	0	0.00	1	17.40	17.40	-1	69,527	0.00%
2018/08/13	6	17.30	1	17.50	17.30	5	69,424	0.01%
2018/08/09	0	0.00	4	17.88	17.85	-4	68,630	-0.01%
2018/08/06	5	17.95	0	0.00	17.95	5	67,843	0.01%
2018/08/03	2	17.55	0	0.00	17.70	2	67,199	0.00%
2018/07/31	0	0.00	1.7	17.49	17.55	-1.7	67,072	0.00%
2018/07/27	0	0.00	23	17.35	17.30	-23	65,851	-0.03%
2018/07/26	4	17.35	8	17.35	17.50	-4	66,639	-0.01%
2018/07/24	3	18.25	0	0.00	18.20	3	64,159	0.00%
2018/07/23	0	0.00	1	18.20	18.25	-1	64,260	0.00%
2018/07/20	10	17.80	22	18.02	17.85	-12	63,326	-0.02%
2018/07/19	20	17.70	0	0.00	17.60	20	62,664	0.03%
2018/07/18	1	17.40	0	0.00	17.40	1	62,013	0.00%
2018/07/17	7	17.26	3	17.27	17.25	4	61,422	0.01%
2018/07/16	3	17.40	0	0.00	17.25	3	61,815	0.00%
2018/07/13	0	0.00	1	17.40	17.40	-1	61,942	0.00%
2018/07/12	0	0.00	1	17.60	17.45	-1	61,850	0.00%
2018/07/10	1	16.95	6	17.00	17.00	-5	60,529	-0.01%
2018/07/06	0	0.00	6	17.54	17.60	-6	59,385	-0.01%
2018/07/05	1	17.90	0	0.00	17.95	1	59,016	0.00%
2018/07/04	63	18.38	2	18.40	17.95	61	58,757	0.10%
2018/07/03	2	17.90	0	0.00	17.95	2	57,422	0.00%
2018/07/02	27	18.12	10	18.15	18.20	17	56,258	0.03%
2018/06/28	11	17.27	0	0.00	16.95	11	53,852	0.02%
2018/06/26	1	17.40	2	17.45	17.60	-1	52,923	0.00%
2018/06/25	84	17.55	85	17.55	17.80	-1	52,739	0.00%
2018/06/22	2	17.43	0	0.00	17.80	2	53,187	0.00%
2018/06/21	3	18.00	0.5	17.65	17.65	2.5	52,681	0.00%
2018/06/20	0	0.00	11.5	17.97	18.05	-11.5	52,687	-0.02%
2018/06/19	0	0.00	13	18.35	18.20	-13	51,601	-0.03%
2018/06/15	97	18.01	95	18.02	18.65	2	50,388	0.00%
2018/06/14	10	18.25	2	18.15	18.10	8	49,150	0.02%
2018/06/13	3	18.50	34	18.25	18.50	-31	46,575	-0.07%
2018/06/12	1	16.90	7	16.85	16.85	-6	41,408	-0.01%
2018/06/11	10	16.80	0	0.00	16.80	10	38,897	0.03%
2018/06/08	0	0.00	2	16.55	16.40	-2	37,739	-0.01%
2018/06/07	0	0.00	3	16.40	16.60	-3	37,927	-0.01%
2018/06/06	1	16.40	0	0.00	16.40	1	38,180	0.00%
2018/06/04	1	16.40	4	16.49	16.50	-3	42,970	-0.01%
2018/05/31	0	0.00	11	16.55	16.65	-11	42,565	-0.03%
2018/05/30	1	16.35	46	16.41	16.40	-45	41,259	-0.11%
2018/05/29	0.4	16.40	0	0.00	16.45	0.4	40,752	0.00%
2018/05/28	25	16.34	3	16.35	16.40	22	40,719	0.05%
2018/05/23	1	16.20	0	0.00	16.20	1	40,673	0.00%
2018/05/22	0	0.00	1	16.40	16.20	-1	40,735	0.00%
2018/05/21	1	16.10	0	0.00	16.05	1	40,940	0.00%
2018/05/18	0	0.00	5	16.00	16.05	-5	41,616	-0.01%
2018/05/17	10	16.30	0	0.00	16.05	10	42,621	0.02%
2018/05/15	0	0.00	11	16.46	16.45	-11	43,123	-0.03%
2018/05/14	25	16.32	0	0.00	16.40	25	44,254	0.06%
2018/05/11	0	0.00	5	16.20	16.15	-5	44,324	-0.01%
2018/05/09	3	16.05	47	16.04	16.20	-44	44,941	-0.10%
2018/05/08	40	15.70	40	15.75	15.85	0	45,164	0.00%
2018/05/07	0	0.00	1	15.65	15.65	-1	45,297	0.00%
2018/05/04	40	16.25	23	16.11	16.00	17	45,609	0.04%
2018/05/03	1	16.20	1	16.20	16.05	0	46,055	0.00%
2018/05/02	50.2	16.53	101	16.46	16.25	-50.8	47,853	-0.11%	大賣/
2018/04/30	0	0.00	3	15.90	16.00	-3	47,249	-0.01%
2018/04/27	0	0.00	1	15.90	15.70	-1	48,718	0.00%
2018/04/26	1	15.80	0.7	15.60	15.70	0.3	48,783	0.00%
2018/04/24	1	15.30	1	15.65	15.35	0	47,840	0.00%
2018/04/19	0	0.00	10	15.89	15.85	-10	47,214	-0.02%
2018/04/18	0	0.00	1	15.60	15.60	-1	47,094	0.00%
2018/04/17	66	15.40	1	15.40	15.35	65	47,212	0.14%
2018/04/16	0	0.00	1	15.35	15.35	-1	47,549	0.00%
2018/04/13	0	0.00	10	15.45	15.40	-10	47,719	-0.02%
2018/04/11	1	15.45	0	0.00	15.40	1	48,436	0.00%
2018/04/10	13	15.30	9	15.32	15.30	4	48,471	0.01%
2018/04/09	2	15.35	0	0.00	15.25	2	48,658	0.00%
2018/04/03	6	15.39	0.5	15.35	15.40	5.5	48,246	0.01%
2018/04/02	1	15.45	2	15.55	15.45	-1	48,379	0.00%
2018/03/31	1	15.45	1	15.60	15.50	0	48,238	0.00%
2018/03/30	0	0.00	3	15.40	15.40	-3	48,214	-0.01%
2018/03/29	1	15.25	1	15.40	15.30	0	48,204	0.00%
2018/03/28	0	0.00	1	15.45	15.40	-1	47,721	0.00%
2018/03/27	0	0.00	26	15.46	15.55	-26	47,941	-0.05%
2018/03/26	0	15.10	1	15.15	15.15	-1	47,553	0.00%
2018/03/23	3	15.10	3	15.10	15.20	0	47,382	0.00%
2018/03/22	0	0.00	23	15.24	15.25	-23	46,899	-0.05%
2018/03/21	0	15.15	0	0.00	15.20	0	46,908	0.00%
2018/03/20	0	0.00	1	15.20	15.20	-1	47,238	0.00%
2018/03/19	0	0.00	2	15.25	15.25	-2	47,551	0.00%
2018/03/16	20	15.08	202	15.05	15.20	-182	47,298	-0.38%	大賣/鉅額交易
2018/03/15	0	0.00	0.2	15.05	15.10	-0.2	46,920	0.00%
2018/03/14	2	15.15	6	15.10	15.10	-4	47,026	-0.01%
2018/03/13	0	0.00	19.6	15.10	15.25	-19.6	47,142	-0.04%
2018/03/12	2	15.33	70	15.32	15.25	-68	47,420	-0.14%
2018/03/09	74	15.11	1	15.50	15.10	73	47,438	0.15%
2018/03/08	1	15.45	4	15.26	15.45	-3	44,986	-0.01%
2018/03/06	0	0.00	1	14.10	14.15	-1	42,517	0.00%
2018/03/05	0	0.00	20	13.95	13.90	-20	43,161	-0.05%
2018/03/01	4	13.96	0	0.00	14.00	4	43,342	0.01%
2018/02/27	0	0.00	2	14.15	14.15	-2	43,319	0.00%
2018/02/26	20	14.20	0	0.00	14.10	20	43,333	0.05%
2018/02/23	0	0.00	2	14.13	14.15	-2	43,532	0.00%
2018/02/22	2	13.98	0	0.00	13.95	2	44,258	0.00%
2018/02/21	10	14.05	4.2	14.05	14.10	5.8	45,318	0.01%
2018/02/09	0	0.00	22	14.09	14.05	-22	44,669	-0.05%
2018/02/07	0	0.00	5	14.15	14.20	-5	43,641	-0.01%
2018/02/06	6	14.03	0	0.00	13.95	6	43,281	0.01%
2018/02/05	0	0.00	5	14.50	14.40	-5	41,960	-0.01%
2018/02/01	0	0.00	7.4	14.40	14.40	-7.4	42,587	-0.02%
2018/01/31	5	14.29	43	14.25	14.25	-38	42,179	-0.09%
2018/01/30	200	14.50	0	0.00	14.45	200	41,440	0.48%	大買/鉅額交易
2018/01/29	0	14.50	3	14.68	14.55	-3	41,629	-0.01%
2018/01/26	3	14.55	1	14.60	14.60	2	40,979	0.00%
2018/01/25	0	0.00	68	14.89	14.50	-68	39,992	-0.17%
2018/01/24	8	14.33	20	14.41	14.40	-12	37,730	-0.03%
2018/01/23	74	14.60	50	14.52	14.60	24	37,511	0.06%
2018/01/22	94	14.02	0.2	14.00	14.00	93.8	35,844	0.26%
2018/01/19	3	14.05	1	14.15	14.20	2	35,161	0.01%
2018/01/18	0	0.00	5	14.35	14.30	-5	36,045	-0.01%
2018/01/17	0	0.00	1	14.20	14.30	-1	35,749	0.00%
2018/01/16	1	14.30	0	0.00	14.30	1	35,618	0.00%
2018/01/15	0	0.00	6	14.25	14.30	-6	35,692	-0.02%
2018/01/10	27	14.20	9.7	14.28	14.20	17.3	35,791	0.05%
2018/01/08	2	14.60	1	14.65	14.70	1	35,563	0.00%
2018/01/05	43	14.50	2	14.55	14.55	41	35,936	0.11%