聯電 (2303)-群益金鼎-中山券商分點個股進出

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
56.4
漲跌
▼0.2
漲幅
-0.35%
成交量
78,593張
產業
上市半導體類股
5130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－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	4	56.68	1	56.80	56.40	3	73,976	0.00%
2024/05/27	11	55.96	54.2	57.17	56.60	-43.2	73,775	-0.06%
2024/05/24	19	54.87	153	55.01	54.60	-134	72,065	-0.19%	大賣/鉅額交易
2024/05/23	15	55.33	543.1	55.42	56.00	-528.1	71,560	-0.74%	大賣/鉅額交易
2024/05/22	5	54.74	33.1	54.61	55.00	-28.1	70,227	-0.04%
2024/05/21	39	53.68	59.1	53.39	53.90	-20.1	68,422	-0.03%
2024/05/20	3	52.90	13	52.94	53.10	-10	67,793	-0.01%
2024/05/17	0	0.00	11.1	52.45	52.80	-11.1	67,421	-0.02%
2024/05/16	13.1	52.11	52.5	52.10	52.10	-39.4	66,864	-0.06%
2024/05/15	0	0.00	27	52.39	51.80	-27	66,792	-0.04%
2024/05/14	1	51.90	4	52.00	52.10	-3	67,128	0.00%
2024/05/13	58.5	51.77	2	52.15	52.40	56.5	67,375	0.08%
2024/05/10	7	51.50	8	51.75	52.20	-1	67,804	0.00%
2024/05/09	3	51.60	18	51.81	51.90	-15	68,005	-0.02%
2024/05/08	2	51.65	7	51.77	51.90	-5	68,434	-0.01%
2024/05/07	12	51.65	4	51.98	51.60	8	68,473	0.01%
2024/05/06	10	51.60	4	51.83	51.70	6	68,797	0.01%
2024/05/03	4	51.30	12	51.31	51.40	-8	71,116	-0.01%
2024/05/02	38	50.28	1	50.30	50.30	37	73,043	0.05%
2024/04/30	3	50.90	0.5	51.00	50.70	2.5	73,058	0.00%
2024/04/29	68	50.16	26.4	50.26	50.40	41.6	73,076	0.06%
2024/04/26	5	50.06	8	50.11	49.80	-3	73,602	0.00%
2024/04/25	4	49.45	0	0.00	49.50	4	74,032	0.01%
2024/04/24	3	49.53	4.2	49.98	50.20	-1.2	74,458	0.00%
2024/04/23	86	48.90	1	49.05	48.70	85	76,035	0.11%
2024/04/22	243.6	48.71	19	48.67	48.90	224.6	76,048	0.30%	大買/鉅額交易
2024/04/19	30.7	49.02	106	49.13	49.10	-75.4	75,161	-0.10%	大賣/
2024/04/18	14.1	50.19	1.2	50.22	50.20	12.9	73,577	0.02%
2024/04/17	7	50.37	0	0.00	50.30	7	73,397	0.01%
2024/04/16	41.4	50.44	3	50.27	50.10	38.4	73,238	0.05%
2024/04/15	139	51.79	0	0.00	51.60	139	72,653	0.19%	大買/鉅額交易
2024/04/12	0	0.00	3	52.73	52.70	-3	72,756	0.00%
2024/04/11	207	52.35	1	52.20	52.50	206	73,387	0.28%	大買/鉅額交易
2024/04/10	202	53.23	5.2	52.94	53.20	196.8	73,396	0.27%	大買/鉅額交易
2024/04/09	0	0.00	10	52.29	52.40	-10	72,946	-0.01%
2024/04/08	0	0.00	4	51.60	52.10	-4	73,006	-0.01%
2024/04/03	10.1	51.76	0.5	51.90	51.60	9.6	73,239	0.01%
2024/04/02	2.6	52.36	3.1	52.26	52.10	-0.5	75,117	0.00%
2024/04/01	8	52.01	52	51.82	51.70	-44	77,903	-0.06%
2024/03/29	60.1	51.75	15.3	52.33	52.20	44.8	77,954	0.06%
2024/03/28	5.1	51.66	16	51.81	52.00	-10.9	76,207	-0.01%
2024/03/27	5	51.30	2	51.30	51.50	3	75,431	0.00%
2024/03/26	29.1	51.01	21.1	51.03	51.70	8	75,505	0.01%
2024/03/25	10	51.76	2	51.50	51.80	8	75,097	0.01%
2024/03/22	10.1	52.53	43.1	52.26	52.40	-33	74,879	-0.04%
2024/03/21	27	53.37	30.1	53.41	53.30	-3.1	74,276	0.00%
2024/03/20	30.5	53.67	44	53.92	52.90	-13.5	74,520	-0.02%
2024/03/19	101	52.82	108.3	52.89	53.00	-7.3	73,230	-0.01%	大買/大賣/
2024/03/18	25	51.28	30	51.18	51.80	-5	71,714	-0.01%
2024/03/15	11.1	52.10	0	0.00	51.90	11.1	71,369	0.02%
2024/03/14	5	52.32	15	52.36	52.60	-10	70,423	-0.01%
2024/03/13	21	52.65	126	52.49	53.00	-105	69,729	-0.15%	大賣/鉅額交易
2024/03/12	27	51.61	35	51.99	52.50	-8	68,243	-0.01%
2024/03/11	66.1	51.37	58	50.97	51.60	8.1	67,427	0.01%
2024/03/08	144.1	51.98	83.1	52.31	51.90	61	66,698	0.09%	大買/
2024/03/07	2.2	50.03	38	49.93	50.20	-35.8	62,693	-0.06%
2024/03/06	11.1	48.84	2	48.80	49.20	9.1	61,659	0.01%
2024/03/05	57	48.63	4	48.75	48.75	53	62,278	0.09%
2024/03/04	7	48.77	6.1	48.77	48.85	0.9	62,581	0.00%
2024/03/01	16	48.63	3	48.58	48.30	13	63,049	0.02%
2024/02/29	2.1	48.56	2	48.30	48.85	0.1	63,443	0.00%
2024/02/27	2	48.33	35.7	48.43	48.15	-33.7	63,773	-0.05%
2024/02/26	40	48.04	0	0.00	48.00	40	64,159	0.06%
2024/02/23	50	48.50	2	48.40	48.15	48	64,491	0.07%
2024/02/22	2	48.55	0	0.00	48.60	2	64,698	0.00%
2024/02/21	8	48.65	0	0.00	48.50	8	65,535	0.01%
2024/02/20	2	49.30	3	49.30	49.25	-1	66,158	0.00%
2024/02/19	1	48.95	0.2	49.00	49.15	0.9	66,110	0.00%
2024/02/16	8	48.96	0	0.00	48.85	8	66,859	0.01%
2024/02/15	4	48.85	13	48.88	49.20	-9	66,927	-0.01%
2024/02/05	80	48.12	5	48.10	48.10	75	66,721	0.11%
2024/02/02	11.1	48.66	2	48.80	48.55	9.1	66,104	0.01%
2024/02/01	9	48.54	1	49.00	49.05	8	65,646	0.01%
2024/01/31	7.1	49.07	0	0.00	49.00	7.1	65,526	0.01%
2024/01/30	0.1	49.80	2	49.65	49.60	-2	65,156	0.00%
2024/01/29	21	49.63	0	0.00	49.45	21	65,518	0.03%
2024/01/26	45.2	50.21	6	50.00	49.80	39.2	65,879	0.06%
2024/01/25	11	52.07	49	51.86	52.30	-38	63,715	-0.06%
2024/01/24	1	50.40	5	50.50	50.60	-4	61,359	-0.01%
2024/01/23	0	0.00	2	50.35	50.20	-2	61,082	0.00%
2024/01/22	4	49.80	21	49.98	50.30	-17	60,811	-0.03%
2024/01/19	10	48.70	4	48.94	49.20	6	60,302	0.01%
2024/01/18	21	48.01	12	47.98	48.10	9	60,777	0.01%
2024/01/17	22.2	49.05	0	0.00	48.60	22.2	60,163	0.04%
2024/01/16	2	50.50	1	50.60	50.80	1	58,994	0.00%
2024/01/15	0	0.00	2	50.70	50.80	-2	58,940	0.00%
2024/01/12	3	50.10	4	49.85	50.10	-1	60,049	0.00%
2024/01/11	3	50.13	2	50.10	50.10	1	61,243	0.00%
2024/01/10	4	50.15	11	50.24	50.10	-7	62,939	-0.01%
2024/01/09	1	50.50	4	50.40	50.10	-3	64,030	0.00%
2024/01/08	6	50.40	4	50.28	50.50	2	64,221	0.00%
2024/01/05	24	51.08	4	51.63	50.80	20	63,859	0.03%
2024/01/04	1.1	50.50	2	50.20	50.80	-0.9	63,260	0.00%
2024/01/03	11.3	50.78	3	50.60	50.60	8.3	63,649	0.01%
2024/01/02	9	51.83	3	52.03	51.90	6	62,678	0.01%
2023/12/29	35.2	52.36	6	52.37	52.60	29.2	62,364	0.05%
2023/12/28	29.2	54.05	14	53.25	52.50	15.2	62,473	0.02%
2023/12/27	25	52.66	112.3	52.71	53.50	-87.3	60,284	-0.14%	大賣/
2023/12/26	0	0.00	11	50.75	50.80	-11	57,039	-0.02%
2023/12/25	3	50.07	18	50.00	50.20	-15	56,588	-0.03%
2023/12/22	25	49.64	12	49.80	50.00	13	56,655	0.02%
2023/12/21	4	49.06	20	49.05	49.40	-16	56,926	-0.03%
2023/12/20	3	49.88	30	49.70	49.85	-27	56,582	-0.05%
2023/12/19	3.1	49.86	1	49.70	50.00	2.1	56,166	0.00%
2023/12/18	1	49.90	11	50.14	50.60	-10	55,779	-0.02%
2023/12/15	0	0.00	2.1	50.50	50.70	-2.1	55,304	0.00%
2023/12/14	2	50.05	10	50.34	50.40	-8	54,273	-0.01%
2023/12/13	6	49.93	22	49.82	50.20	-16	54,124	-0.03%
2023/12/12	0.1	49.50	24	49.53	49.90	-24	54,014	-0.04%
2023/12/11	2	49.15	18	49.20	49.05	-16	53,655	-0.03%
2023/12/08	6	48.58	1	48.80	48.55	5	53,900	0.01%
2023/12/07	3	48.57	227	48.63	48.45	-224	53,944	-0.42%	大賣/鉅額交易
2023/12/06	3	48.95	203.6	48.95	48.90	-200.6	53,771	-0.37%	大賣/鉅額交易
2023/12/05	3	49.28	0	0.00	49.20	3	53,612	0.01%
2023/12/04	37.1	49.98	6	50.00	50.20	31.1	53,277	0.06%
2023/12/01	0.1	49.40	1	49.50	49.70	-0.9	53,189	0.00%
2023/11/30	1	49.50	3	49.50	48.90	-2	52,849	0.00%
2023/11/29	51	49.40	0	49.40	49.20	51	51,770	0.10%
2023/11/28	34.1	49.24	41	49.24	49.05	-6.9	51,238	-0.01%
2023/11/27	37.2	49.59	14	50.06	49.50	23.2	50,966	0.05%
2023/11/24	59.1	50.56	12	50.69	50.30	47.1	50,546	0.09%
2023/11/22	12	49.51	6.5	50.09	50.00	5.5	50,133	0.01%
2023/11/21	6	50.10	6	50.35	50.30	0	49,710	0.00%
2023/11/20	305	50.11	41.1	50.61	50.30	263.9	49,228	0.54%	大買/鉅額交易
2023/11/17	7	49.63	23	49.78	49.75	-16	48,277	-0.03%
2023/11/16	10.1	48.73	9	48.83	48.80	1.1	46,914	0.00%
2023/11/15	0.1	49.00	1	49.25	49.10	-0.9	46,783	0.00%
2023/11/14	9.1	48.62	5	48.65	48.55	4.1	46,177	0.01%
2023/11/13	5	48.80	10	48.90	48.95	-5	46,405	-0.01%
2023/11/10	0	0.00	5	48.17	48.55	-5	46,824	-0.01%
2023/11/09	8	48.62	4	48.38	48.60	4	46,765	0.01%
2023/11/08	22	48.73	10.3	49.05	48.50	11.7	46,739	0.03%
2023/11/07	6.1	48.96	5	49.11	49.40	1.1	46,051	0.00%
2023/11/06	11	49.43	8	49.59	49.40	3	46,152	0.01%
2023/11/03	21.1	49.25	39	48.99	49.40	-17.9	45,578	-0.04%
2023/11/02	29	48.15	21	47.90	48.25	8	45,131	0.02%
2023/11/01	8	46.97	4	47.00	47.00	4	44,734	0.01%
2023/10/31	7	46.26	5	46.15	46.20	2	44,740	0.00%
2023/10/30	4	46.53	6	46.35	46.40	-2	44,581	0.00%
2023/10/27	19	46.68	1	46.80	46.60	18	44,409	0.04%
2023/10/26	26.1	46.96	14.5	46.95	46.80	11.6	44,583	0.03%
2023/10/25	2	48.73	12.1	48.76	49.05	-10.1	43,762	-0.02%
2023/10/24	30.1	48.22	13	47.95	48.30	17.1	43,877	0.04%
2023/10/23	1	48.65	1.9	48.68	48.60	-0.9	43,335	0.00%
2023/10/20	11	49.21	11.1	49.42	48.70	-0.1	43,167	0.00%
2023/10/19	2.6	49.03	16	48.99	49.30	-13.4	42,417	-0.03%
2023/10/18	7.3	48.56	6.1	48.93	48.45	1.3	42,333	0.00%
2023/10/17	15.6	47.85	12	47.94	48.20	3.6	41,632	0.01%
2023/10/16	0.1	47.20	22	46.58	47.15	-22	40,684	-0.05%
2023/10/13	0	46.90	3.3	46.90	47.00	-3.3	40,088	-0.01%
2023/10/12	9	46.74	7	46.46	47.00	2	40,182	0.00%
2023/10/11	6	46.68	20	46.48	46.90	-14	40,418	-0.03%
2023/10/06	0	0.00	5	45.50	45.20	-5	39,960	-0.01%
2023/10/05	0	0.00	17	45.04	45.15	-17	40,703	-0.04%
2023/10/04	29.3	44.25	0	0.00	44.10	29.3	40,473	0.07%
2023/10/02	0	0.00	15	45.72	45.75	-15	40,401	-0.04%
2023/09/28	1	44.85	3	45.17	45.20	-2	40,655	0.00%
2023/09/27	13.2	44.37	5	44.40	44.40	8.2	40,657	0.02%
2023/09/26	10	45.25	5	44.80	44.75	5	40,522	0.01%
2023/09/25	9	45.56	6	46.10	45.65	3	40,565	0.01%
2023/09/22	13.2	45.21	3	45.30	45.35	10.2	40,713	0.03%
2023/09/21	0	0.00	1	45.60	45.65	-1	41,037	0.00%
2023/09/19	3	46.37	2	46.55	46.20	1	42,706	0.00%
2023/09/18	7	46.50	0	0.00	46.50	7	43,828	0.02%
2023/09/15	1	47.15	14	47.46	47.60	-13	44,489	-0.03%
2023/09/14	1	47.40	8.1	47.44	47.35	-7.1	44,912	-0.02%
2023/09/13	13.1	47.11	9	47.24	47.10	4.1	45,178	0.01%
2023/09/12	1	46.55	2	46.70	46.80	-1	45,848	0.00%
2023/09/11	0	0.00	1	45.60	46.05	-1	46,517	0.00%
2023/09/07	5	45.80	1	45.75	45.75	4	47,520	0.01%
2023/09/06	1	46.60	2.3	46.70	46.70	-1.3	47,631	0.00%
2023/09/05	1	46.20	9	46.46	46.55	-8	47,864	-0.02%
2023/09/04	1.2	45.99	2.4	46.04	46.00	-1.2	47,972	0.00%
2023/09/01	0.1	45.85	31	45.97	45.95	-30.9	48,286	-0.06%
2023/08/31	14.2	46.05	34	46.02	45.50	-19.8	48,367	-0.04%
2023/08/30	70.4	46.20	20	46.01	46.40	50.4	47,763	0.11%
2023/08/29	3	45.32	10	45.29	45.30	-7	47,760	-0.01%
2023/08/28	33	45.74	24	45.51	44.80	9	48,065	0.02%
2023/08/25	2	43.70	1	43.70	43.50	1	48,382	0.00%
2023/08/24	2	44.00	0	0.00	44.35	2	48,687	0.00%
2023/08/23	1	43.40	0	0.00	43.40	1	49,413	0.00%
2023/08/22	1	43.70	5.4	43.67	43.60	-4.4	50,899	-0.01%
2023/08/21	7.2	43.69	0	0.00	43.65	7.2	51,292	0.01%
2023/08/18	10.2	43.32	9	44.06	43.80	1.2	51,363	0.00%
2023/08/17	27	42.77	11	43.05	43.60	16	51,423	0.03%
2023/08/16	40	44.16	0	0.00	43.75	40	51,756	0.08%
2023/08/15	1	45.25	1	45.25	45.45	0	51,372	0.00%
2023/08/14	5	44.99	2	44.95	45.00	3	51,747	0.01%
2023/08/11	1	45.60	0	0.00	45.35	1	51,960	0.00%
2023/08/10	11.3	45.40	1	45.20	45.15	10.3	52,309	0.02%
2023/08/09	0	0.00	6	45.60	45.60	-6	52,419	-0.01%
2023/08/08	3	45.80	0	0.00	45.55	3	52,596	0.01%
2023/08/07	1	46.60	0	0.00	46.40	1	52,111	0.00%
2023/08/04	0	0.00	3	46.50	46.50	-3	52,100	-0.01%
2023/08/02	2	46.70	2	46.88	46.65	0	51,910	0.00%
2023/08/01	0	0.00	6	46.88	47.00	-6	51,793	-0.01%
2023/07/31	10	46.77	9	46.99	47.00	1	51,742	0.00%
2023/07/28	9	46.99	10	47.11	47.05	-1	51,299	0.00%
2023/07/27	11	46.34	28	46.02	46.15	-17	50,951	-0.03%
2023/07/26	9	45.46	3	45.38	45.10	6	50,457	0.01%
2023/07/25	6.2	45.48	0	0.00	45.65	6.2	50,792	0.01%
2023/07/24	2	44.95	10	45.50	45.05	-8	51,237	-0.02%
2023/07/21	32	44.91	27	45.06	45.20	5	51,512	0.01%
2023/07/20	53	46.26	1	46.15	46.10	52	50,891	0.10%
2023/07/19	7	47.74	4.2	47.68	47.50	2.8	50,217	0.01%
2023/07/18	3.1	48.36	4	48.34	48.20	-0.9	50,068	0.00%
2023/07/17	2.1	47.97	0	0.00	48.45	2.1	50,269	0.00%
2023/07/14	16	48.49	3	48.50	48.25	13	50,198	0.03%
2023/07/13	15	47.72	27	47.66	47.50	-12	49,948	-0.02%
2023/07/12	42.3	47.79	3	47.67	47.75	39.3	49,589	0.08%
2023/07/11	7	48.36	1	48.30	48.50	6	49,285	0.01%
2023/07/10	1.5	48.23	6	48.10	48.10	-4.5	49,409	-0.01%
2023/07/07	1	48.60	0	0.00	48.35	1	49,440	0.00%
2023/07/06	8	48.33	4	48.73	48.15	4	49,485	0.01%
2023/07/05	6.2	48.45	0	0.00	48.35	6.2	49,102	0.01%
2023/07/04	4	48.53	2	48.50	48.80	2	48,930	0.00%
2023/07/03	2	48.53	10	49.03	48.25	-8	48,882	-0.02%
2023/06/30	16.1	48.25	3	48.32	48.50	13.1	48,650	0.03%
2023/06/29	6	48.72	0	0.00	48.50	6	48,579	0.01%
2023/06/28	7	49.26	0	0.00	49.10	7	48,786	0.01%
2023/06/27	32.3	49.49	24	49.28	49.05	8.3	49,055	0.02%
2023/06/26	1	53.50	16	53.30	53.30	-15	47,546	-0.03%
2023/06/21	21	53.10	11	53.45	53.90	10	46,775	0.02%
2023/06/20	16	53.59	7	53.96	53.70	9	46,307	0.02%
2023/06/19	6	54.10	13	53.87	53.80	-7	46,071	-0.02%
2023/06/16	2	53.85	38	53.79	54.50	-36	46,110	-0.08%
2023/06/15	9	54.08	46.3	54.16	54.50	-37.3	45,776	-0.08%
2023/06/14	0.3	53.40	25	53.45	53.50	-24.7	46,053	-0.05%
2023/06/13	0	0.00	445.2	53.09	53.20	-445.2	45,842	-0.97%	大賣/鉅額交易
2023/06/12	2	52.40	13.4	52.49	52.60	-11.4	45,704	-0.02%
2023/06/09	5.1	51.92	19	52.10	52.30	-13.9	46,070	-0.03%
2023/06/08	12	51.47	23	51.52	51.50	-11	46,038	-0.02%
2023/06/07	0	0.00	8	51.34	51.30	-8	46,155	-0.02%
2023/06/06	2	50.60	0	0.00	50.50	2	47,160	0.00%
2023/06/01	15	50.81	0	0.00	50.80	15	47,768	0.03%
2023/05/31	10	51.45	14	51.54	51.80	-4	47,455	-0.01%
2023/05/30	5	51.80	0.1	51.43	51.60	4.9	46,410	0.01%
2023/05/29	61	52.17	75.1	51.51	51.20	-14.1	47,045	-0.03%
2023/05/26	9	49.98	176.9	49.92	50.40	-167.9	46,757	-0.36%	大賣/鉅額交易
2023/05/25	1	48.80	0	0.00	48.90	1	45,807	0.00%
2023/05/24	6	49.15	2	49.00	49.15	4	45,945	0.01%
2023/05/23	4	48.99	1	49.00	48.90	3	45,974	0.01%
2023/05/22	101	48.80	13	48.80	48.90	88	46,090	0.19%	大買/
2023/05/19	3	49.88	0	0.00	50.00	3	45,463	0.01%
2023/05/18	10.1	50.25	15	50.03	50.20	-5	45,500	-0.01%
2023/05/17	0.8	49.20	10	48.90	49.25	-9.2	45,719	-0.02%
2023/05/16	5	48.56	11.5	48.83	48.80	-6.5	45,591	-0.01%
2023/05/15	12	48.14	0	0.00	48.10	12	45,954	0.03%
2023/05/12	22.1	49.25	0	0.00	48.70	22.1	46,241	0.05%
2023/05/11	22.1	49.25	0	0.00	49.20	22.1	46,538	0.05%
2023/05/10	29	49.48	1	49.45	49.45	28	47,649	0.06%
2023/05/09	0	0.00	43	50.08	49.95	-43	48,103	-0.09%
2023/05/08	0	0.00	1	50.20	50.00	-1	48,795	0.00%
2023/05/05	21	49.56	2	49.80	49.60	19	49,380	0.04%
2023/05/04	1	49.60	0	0.00	49.65	1	50,924	0.00%
2023/05/03	12.4	49.57	2	49.95	49.95	10.4	52,390	0.02%
2023/05/02	0	0.00	24	49.68	49.85	-24	54,196	-0.04%
2023/04/28	0	0.00	6	49.48	49.10	-6	58,002	-0.01%
2023/04/27	2	48.93	2.4	48.95	48.85	-0.4	59,081	0.00%
2023/04/26	14	48.28	1	48.30	48.40	13	59,163	0.02%
2023/04/25	8.4	48.76	0	0.00	48.50	8.4	59,177	0.01%
2023/04/24	35	49.63	63.4	49.47	49.60	-28.4	59,153	-0.05%
2023/04/21	3	50.40	14	50.39	50.10	-11	59,515	-0.02%
2023/04/20	2	50.85	0	0.00	50.70	2	60,371	0.00%
2023/04/19	13	51.63	3	51.40	51.20	10	61,721	0.02%
2023/04/18	0	0.00	10	52.10	52.10	-10	61,911	-0.02%
2023/04/17	44	51.70	28	51.99	52.00	16	61,725	0.03%
2023/04/14	12	51.48	2	51.35	51.30	10	61,602	0.02%
2023/04/13	3	51.70	0	0.00	51.60	3	61,446	0.00%
2023/04/12	0	0.00	1.6	51.75	52.10	-1.6	61,319	0.00%
2023/04/11	11	51.35	5	51.80	51.60	6	61,273	0.01%
2023/04/07	1	52.40	0	0.00	52.40	1	61,520	0.00%
2023/03/31	1	52.80	10	52.80	52.90	-9	61,721	-0.01%
2023/03/30	1	52.20	10.7	52.00	52.10	-9.7	61,947	-0.02%
2023/03/29	19	51.64	1	51.40	51.50	18	62,236	0.03%
2023/03/28	6	52.38	4.2	52.30	52.20	1.8	62,542	0.00%
2023/03/27	0	52.62	0	0.00	53.00	0	63,106	0.00%
2023/03/24	5	53.16	7.3	52.96	53.10	-2.3	64,133	0.00%
2023/03/23	0	0.00	1	53.10	53.30	-1	64,055	0.00%
2023/03/22	15	53.17	15	53.31	53.50	0	63,972	0.00%
2023/03/21	7	53.04	17	52.76	52.80	-10	64,010	-0.02%
2023/03/20	2	52.80	5.4	53.10	53.20	-3.4	63,684	-0.01%
2023/03/17	5	52.82	32	52.81	53.20	-27	63,549	-0.04%
2023/03/16	6.5	51.56	19	51.96	52.00	-12.5	63,275	-0.02%
2023/03/15	25	51.68	4	52.03	51.70	21	63,887	0.03%
2023/03/14	7	51.19	2	50.90	50.70	5	63,660	0.01%
2023/03/13	0	0.00	16	52.03	52.50	-16	63,199	-0.03%
2023/03/10	9.1	51.90	6	52.13	52.00	3.1	63,256	0.00%
2023/03/09	1	53.20	22	52.92	52.50	-21	63,730	-0.03%
2023/03/08	8	51.61	7	52.01	52.10	1	63,064	0.00%
2023/03/07	3	51.00	40	51.50	51.60	-37	63,213	-0.06%
2023/03/06	28	51.85	18	51.87	51.90	10	63,796	0.02%
2023/03/03	5	51.50	65	51.37	51.30	-60	63,470	-0.09%
2023/03/02	40	50.88	1	51.10	50.70	39	63,498	0.06%
2023/03/01	10.2	50.31	42	51.19	51.30	-31.8	63,593	-0.05%
2023/02/24	26	50.34	12	50.48	49.95	14	63,125	0.02%
2023/02/23	20	50.04	20.2	50.31	50.20	-0.2	62,749	0.00%
2023/02/22	10	49.58	0	0.00	49.55	10	62,829	0.02%
2023/02/21	2	50.60	22	50.60	50.60	-20	63,543	-0.03%
2023/02/20	10	50.40	26	50.52	50.50	-16	65,229	-0.02%
2023/02/17	4	49.96	21	49.92	50.00	-17	67,684	-0.03%
2023/02/16	3	50.30	25	50.42	50.10	-22	69,167	-0.03%
2023/02/15	2	49.85	5.4	50.30	49.90	-3.4	71,420	0.00%
2023/02/14	1.4	50.18	5	50.60	50.40	-3.6	71,578	-0.01%
2023/02/13	36	49.75	11	49.77	49.75	25	72,621	0.03%
2023/02/10	0	0.00	139	50.65	50.80	-139	72,705	-0.19%	大賣/鉅額交易
2023/02/09	5	50.50	5	50.70	50.50	0	72,930	0.00%
2023/02/08	81	50.42	17	50.42	50.50	64	72,529	0.09%
2023/02/07	6	48.53	5	48.93	49.15	1	71,599	0.00%
2023/02/06	28	49.36	9	49.49	49.05	19	71,350	0.03%
2023/02/03	2	50.10	139	50.19	50.10	-137	70,869	-0.19%	大賣/鉅額交易
2023/02/02	116	50.01	33	50.23	50.40	83	70,674	0.12%	大買/
2023/02/01	23	49.24	94.1	49.37	49.25	-71.1	69,674	-0.10%
2023/01/31	53	48.28	120	48.76	48.80	-67	69,277	-0.10%	大賣/
2023/01/30	84	48.27	54	48.43	48.80	30	68,718	0.04%
2023/01/17	3.1	45.41	56.6	45.76	45.95	-53.5	65,912	-0.08%
2023/01/16	7	44.79	23	44.97	44.90	-16	65,567	-0.02%
2023/01/13	1	45.30	8	45.33	45.40	-7	65,969	-0.01%
2023/01/12	3	45.13	110	45.34	45.15	-107	66,748	-0.16%	大賣/鉅額交易
2023/01/11	103	45.41	12	45.31	45.15	91	66,958	0.14%	大買/
2023/01/10	18	44.78	36	44.81	45.00	-18	66,886	-0.03%
2023/01/09	14	43.56	50	43.97	44.50	-36	66,611	-0.05%
2023/01/06	2	42.20	4	41.80	42.40	-2	66,566	0.00%
2023/01/05	1	41.55	7	41.62	41.25	-6	66,827	-0.01%
2023/01/04	2	41.20	0	0.00	41.05	2	67,740	0.00%
2023/01/03	2	40.58	4	41.35	41.40	-2	68,970	0.00%
2022/12/30	2	40.80	1	41.35	40.70	1	69,173	0.00%
2022/12/29	13	40.52	0	0.00	40.75	13	69,611	0.02%
2022/12/28	6	40.80	0	0.00	40.80	6	70,633	0.01%
2022/12/27	0	0.00	24	42.39	41.85	-24	71,055	-0.03%
2022/12/26	27	41.92	2	41.85	41.90	25	71,628	0.03%
2022/12/23	9	41.92	1	41.95	41.95	8	72,605	0.01%
2022/12/22	0	0.00	7	42.86	42.85	-7	72,816	-0.01%
2022/12/21	8	42.02	11	42.27	42.00	-3	73,160	0.00%
2022/12/20	32	42.30	2	42.30	41.85	30	72,984	0.04%
2022/12/19	55	43.15	3	42.97	42.95	52	72,774	0.07%
2022/12/16	11	43.11	39	44.20	44.30	-28	72,147	-0.04%
2022/12/15	10.1	44.27	0	0.00	44.25	10.1	71,487	0.01%
2022/12/14	11	44.01	7	44.28	44.45	4	71,689	0.01%
2022/12/13	1	44.00	17	44.08	43.80	-16	71,500	-0.02%
2022/12/12	7	43.18	1	43.45	43.50	6	71,117	0.01%
2022/12/09	3	43.47	8	43.31	43.50	-5	71,659	-0.01%
2022/12/08	44	42.97	1	42.50	42.50	43	71,457	0.06%
2022/12/07	22	43.91	30	43.89	43.65	-8	71,083	-0.01%
2022/12/06	5	44.78	3	44.50	44.50	2	70,474	0.00%
2022/12/05	3	45.62	36	45.82	45.40	-33	70,948	-0.05%
2022/12/02	23	45.45	1	45.60	45.50	22	71,065	0.03%
2022/12/01	23	45.90	11	46.11	45.60	12	71,111	0.02%
2022/11/30	5	44.38	2	44.60	45.80	3	70,516	0.00%
2022/11/29	13	43.97	7	43.94	44.65	6	70,966	0.01%
2022/11/28	25	44.49	32	44.63	44.40	-7	70,825	-0.01%
2022/11/25	14	45.84	2	45.80	45.80	12	70,190	0.02%
2022/11/24	3.2	45.93	2	46.20	46.20	1.2	70,411	0.00%
2022/11/23	0	0.00	21	46.35	46.10	-21	70,364	-0.03%
2022/11/22	2	45.95	12	46.05	46.10	-10	70,899	-0.01%
2022/11/21	9	45.90	3	45.68	45.65	6	70,507	0.01%
2022/11/18	3	46.08	23	46.23	45.60	-20	70,432	-0.03%
2022/11/17	32	45.23	23	45.30	45.60	9	69,792	0.01%
2022/11/16	25	45.80	36.3	45.66	45.25	-11.3	69,233	-0.02%
2022/11/15	12.1	46.04	96.1	45.98	46.60	-84	67,956	-0.12%
2022/11/14	25	44.50	40	44.68	44.90	-15	65,288	-0.02%
2022/11/11	43	43.99	93	44.30	44.00	-50	63,764	-0.08%
2022/11/10	0	0.00	13	41.42	41.65	-13	61,345	-0.02%
2022/11/09	0	0.00	61	41.15	41.45	-61	61,188	-0.10%
2022/11/08	2	40.25	101	40.15	40.15	-99	60,949	-0.16%	大賣/
2022/11/07	1	39.95	15	39.93	40.05	-14	61,076	-0.02%
2022/11/04	7	38.84	0	0.00	38.90	7	61,185	0.01%
2022/11/03	6	38.93	1	38.90	39.00	5	61,675	0.01%
2022/11/02	2	39.13	5.3	39.24	39.35	-3.3	62,032	-0.01%
2022/11/01	7	39.22	1	39.00	39.05	6	62,539	0.01%
2022/10/31	6	39.07	41	39.01	39.10	-35	64,566	-0.05%
2022/10/28	24	38.56	11	38.31	38.30	13	64,934	0.02%
2022/10/27	6	38.82	2.2	39.08	39.25	3.8	64,783	0.01%
2022/10/26	35	38.49	1	38.65	38.10	34	64,467	0.05%
2022/10/25	2	39.85	15	39.68	39.45	-13	63,463	-0.02%
2022/10/24	49	40.63	84.8	40.32	39.40	-35.8	63,758	-0.06%
2022/10/21	58.1	39.27	197	39.34	39.05	-138.9	64,517	-0.22%	大賣/鉅額交易
2022/10/20	163	38.41	32	38.45	39.50	131	64,802	0.20%	大買/鉅額交易
2022/10/19	1	38.80	8.1	38.70	38.20	-7.1	65,570	-0.01%
2022/10/18	2	38.33	5.2	38.44	38.25	-3.2	66,109	0.00%
2022/10/17	20.1	37.43	12	37.66	37.75	8.1	66,884	0.01%
2022/10/14	19.2	38.53	34	38.41	38.70	-14.9	67,924	-0.02%
2022/10/13	1.5	37.07	5	36.72	36.40	-3.5	67,231	-0.01%
2022/10/12	5	35.95	7	35.99	36.70	-2	66,889	0.00%
2022/10/11	24.2	35.79	7.4	35.79	35.40	16.8	67,061	0.02%
2022/10/07	11.4	38.25	12	38.25	38.05	-0.6	66,992	0.00%
2022/10/06	2	38.75	12	38.85	38.95	-10	67,981	-0.01%
2022/10/05	36	38.51	37	38.70	38.30	-1	68,905	0.00%
2022/10/04	8.1	36.84	70.1	36.95	37.70	-62	69,360	-0.09%
2022/10/03	6	35.51	2	35.45	35.35	4	69,391	0.01%
2022/09/30	46	35.46	0	0.00	35.75	46	70,286	0.07%
2022/09/29	14	36.56	2	36.60	36.55	12	71,755	0.02%
2022/09/28	31	36.79	2	37.48	36.20	29	72,673	0.04%
2022/09/27	3.1	37.22	1	37.40	37.30	2.1	72,864	0.00%
2022/09/26	17.1	37.60	9	37.13	36.85	8.1	73,987	0.01%
2022/09/23	9	38.28	4	38.45	38.30	5	75,116	0.01%
2022/09/22	22	38.73	1	38.90	38.75	21	76,345	0.03%
2022/09/21	11	39.52	5	39.50	39.60	6	76,558	0.01%
2022/09/20	17	40.10	16	40.01	40.15	1	76,660	0.00%
2022/09/19	7	39.89	24	39.91	39.95	-17	77,520	-0.02%
2022/09/16	3	40.10	1	40.15	39.95	2	78,625	0.00%
2022/09/15	2	40.58	3	40.52	40.40	-1	81,067	0.00%
2022/09/14	9.1	39.84	38	40.05	40.15	-28.9	83,675	-0.03%
2022/09/13	5.1	40.61	6	40.64	40.75	-1	84,943	0.00%
2022/09/12	10	40.46	10	40.35	40.15	0	86,336	0.00%
2022/09/08	25	39.34	8	39.33	39.30	17	87,719	0.02%
2022/09/07	29	39.37	6	39.40	39.20	23	88,067	0.03%
2022/09/06	8	39.98	11	39.93	39.95	-3	88,113	0.00%
2022/09/05	31.1	39.87	8	39.63	39.80	23.1	88,579	0.03%
2022/09/02	0	0.00	22	40.51	40.50	-22	88,449	-0.02%
2022/09/01	3.1	40.48	0	0.00	40.45	3.1	88,335	0.00%
2022/08/31	19	40.22	11	40.55	41.10	8	88,321	0.01%
2022/08/30	28	40.20	2	40.20	40.40	26	88,719	0.03%
2022/08/29	137	39.74	36	39.96	39.95	101	89,126	0.11%	大買/鉅額交易
2022/08/26	6	41.56	1	41.95	41.30	5	89,332	0.01%
2022/08/25	6.1	41.38	1	41.25	41.40	5.1	89,453	0.01%
2022/08/24	40	41.01	3	41.02	40.90	37	89,728	0.04%
2022/08/23	335.3	40.88	1	41.25	40.80	334.3	90,635	0.37%	大買/鉅額交易
2022/08/22	19.3	41.98	51	42.13	41.85	-31.8	90,560	-0.04%
2022/08/19	54	43.00	6	42.92	43.00	48	90,409	0.05%
2022/08/18	31	42.21	6	42.48	42.50	25	90,486	0.03%
2022/08/17	2.1	42.85	2	42.90	42.85	0.1	90,822	0.00%
2022/08/16	6	43.03	21	43.13	43.05	-15	91,227	-0.02%
2022/08/15	14	43.36	46	43.37	43.50	-32	91,178	-0.04%
2022/08/12	8	42.49	17	42.31	42.35	-9	90,654	-0.01%
2022/08/11	3	41.50	23	41.70	41.70	-20	90,916	-0.02%
2022/08/10	10	40.24	1.1	40.26	40.30	8.9	91,136	0.01%
2022/08/09	2.1	40.60	3	41.10	41.05	-1	91,634	0.00%
2022/08/08	15	41.37	7.5	41.19	41.05	7.5	92,554	0.01%
2022/08/05	26	41.32	64	41.54	42.15	-38	92,613	-0.04%
2022/08/04	14	39.90	10	39.77	40.00	4	91,184	0.00%
2022/08/03	7	39.09	25.2	39.28	39.30	-18.2	91,270	-0.02%
2022/08/02	20.2	39.09	85.1	39.15	39.10	-64.9	91,943	-0.07%
2022/08/01	5.1	40.03	0	0.00	40.30	5.1	91,812	0.01%
2022/07/29	53.1	40.03	28	39.95	40.15	25.1	92,473	0.03%
2022/07/28	52.3	39.35	21	39.46	38.80	31.3	92,385	0.03%
2022/07/27	43	38.99	53	38.71	39.45	-10	90,963	-0.01%
2022/07/26	109.2	38.96	135	38.63	38.60	-25.8	90,552	-0.03%	大買/大賣/
2022/07/25	78	40.78	15	40.62	40.50	63	90,980	0.07%
2022/07/22	43.3	42.34	15	42.30	42.45	28.3	93,192	0.03%
2022/07/21	1	42.60	98	41.86	42.80	-97	93,101	-0.10%
2022/07/20	51.2	40.75	17.1	40.88	40.75	34.1	91,669	0.04%
2022/07/19	14	39.86	34	39.69	39.90	-20	92,241	-0.02%
2022/07/18	31.1	39.90	107	39.90	40.00	-75.9	92,149	-0.08%	大賣/
2022/07/15	22	39.03	18	39.06	38.95	4	91,532	0.00%
2022/07/14	9	38.18	90	38.55	38.80	-81	91,037	-0.09%
2022/07/13	96	38.25	12	38.16	38.05	84	90,434	0.09%
2022/07/12	14	37.18	31	37.22	36.75	-17	89,725	-0.02%
2022/07/11	38	39.15	3	39.20	38.60	35	89,168	0.04%
2022/07/08	50.2	39.75	12	39.99	39.70	38.2	88,916	0.04%
2022/07/07	16.5	39.21	56	39.05	39.85	-39.5	88,585	-0.04%
2022/07/06	37.1	38.02	4	37.61	37.15	33.1	88,243	0.04%
2022/07/05	16	38.28	7	39.10	38.90	9	89,430	0.01%
2022/07/04	29	38.07	83	37.92	38.15	-54	89,550	-0.06%
2022/07/01	10	38.95	11	39.54	38.05	-1	89,547	0.00%
2022/06/30	32	39.54	3	39.28	39.15	29	89,460	0.03%
2022/06/29	15	40.90	1	41.00	40.90	14	88,865	0.02%
2022/06/28	6	42.22	1	42.40	41.85	5	88,530	0.01%
2022/06/27	2	42.51	6	42.83	42.90	-4	88,711	0.00%
2022/06/24	35	42.65	20	42.16	41.60	15	87,878	0.02%
2022/06/23	36.5	42.07	13	42.37	42.00	23.5	86,915	0.03%
2022/06/22	64	45.67	18	44.51	44.10	46	84,205	0.05%
2022/06/21	34.4	48.41	31	48.81	49.30	3.4	81,708	0.00%
2022/06/20	29	48.24	80	48.48	48.05	-51	80,592	-0.06%
2022/06/17	94	47.59	35	47.81	47.65	59	79,352	0.07%
2022/06/16	7	50.31	12	50.58	49.10	-5	77,670	-0.01%
2022/06/15	21	49.89	20	50.13	49.65	1	77,684	0.00%
2022/06/14	8	49.21	2	49.55	49.60	6	78,463	0.01%
2022/06/13	49	50.03	6	49.91	50.00	43	78,730	0.05%
2022/06/10	2	51.30	18	50.93	51.20	-16	79,342	-0.02%
2022/06/09	6	51.97	7	51.90	51.80	-1	79,621	0.00%
2022/06/08	30	52.26	53	52.33	52.40	-23	79,745	-0.03%
2022/06/07	11	51.34	3	51.40	51.70	8	80,178	0.01%
2022/06/06	3	51.17	32	51.51	52.00	-29	80,800	-0.04%
2022/06/02	10	50.70	2	50.75	50.70	8	82,277	0.01%
2022/06/01	14	51.27	20	51.49	51.20	-6	83,240	-0.01%
2022/05/31	26	51.32	7.4	51.15	51.40	18.6	83,107	0.02%
2022/05/30	7	50.81	17	50.81	51.00	-10	82,373	-0.01%
2022/05/27	1	50.10	31	50.10	50.20	-30	82,395	-0.04%
2022/05/26	22	49.65	35	49.83	49.40	-13	83,611	-0.02%
2022/05/25	29	49.03	18	49.37	49.35	11	84,752	0.01%
2022/05/24	14	49.73	3	49.73	49.00	11	85,590	0.01%
2022/05/23	4	50.85	28	50.61	50.30	-24	85,351	-0.03%
2022/05/20	6	50.88	30	50.79	50.70	-24	86,363	-0.03%
2022/05/19	60.1	50.06	43	50.52	50.80	17.1	86,734	0.02%
2022/05/18	16	50.93	38	50.98	50.90	-22	86,647	-0.03%
2022/05/17	38	50.00	51.4	50.12	50.10	-13.4	86,184	-0.02%
2022/05/16	5	49.52	60	49.75	49.45	-55	86,198	-0.06%
2022/05/13	0	0.00	20	48.85	48.85	-20	85,992	-0.02%
2022/05/12	15.5	48.16	19	48.14	47.80	-3.5	87,419	0.00%
2022/05/11	18.5	48.44	16	48.82	48.65	2.5	87,657	0.00%
2022/05/10	50	48.07	24	48.11	48.90	26	88,248	0.03%
2022/05/09	25	48.34	50	48.37	47.90	-25	88,567	-0.03%
2022/05/06	41	48.16	12	48.28	48.55	29	89,932	0.03%
2022/05/05	59	49.26	63	49.25	49.10	-4	93,602	0.00%
2022/05/04	23	47.58	7	47.62	48.30	16	98,533	0.02%
2022/05/03	43.4	47.66	35	47.48	47.25	8.4	99,622	0.01%
2022/04/29	101	48.87	124.2	48.68	47.80	-23.2	99,961	-0.02%	大買/大賣/
2022/04/28	203.2	47.14	171.1	47.60	48.50	32.2	98,239	0.03%	大買/大賣/
2022/04/27	27.3	43.80	16	44.01	44.40	11.3	95,338	0.01%
2022/04/26	29	45.59	14.3	45.71	45.75	14.7	94,848	0.02%
2022/04/25	62.1	45.64	36	45.37	45.50	26.1	95,604	0.03%
2022/04/22	9	47.39	13	47.62	47.65	-4	96,363	0.00%
2022/04/21	2	48.28	18.1	48.00	48.05	-16.1	97,160	-0.02%
2022/04/20	43	47.36	4.1	47.47	47.65	38.9	98,134	0.04%
2022/04/19	7.8	46.90	3	46.88	46.65	4.8	98,307	0.00%
2022/04/18	10	46.31	1	46.20	46.20	9	97,878	0.01%
2022/04/15	46.1	47.17	9	47.14	47.05	37.1	98,290	0.04%
2022/04/14	39	48.41	3	48.75	48.25	36	98,468	0.04%
2022/04/13	52	48.26	13	48.43	48.50	39	98,752	0.04%
2022/04/12	67.3	47.50	19	47.55	47.30	48.3	98,609	0.05%
2022/04/11	119.8	48.96	32	48.68	48.20	87.8	98,012	0.09%	大買/
2022/04/08	56.5	50.05	50	50.06	50.00	6.5	97,134	0.01%
2022/04/07	43.1	50.22	9	50.07	50.00	34.1	96,408	0.04%
2022/04/06	71.3	51.13	4	51.18	51.10	67.3	95,398	0.07%
2022/04/01	16	52.74	5	52.72	52.90	11	94,556	0.01%
2022/03/31	9	53.92	9	54.01	54.00	0	93,922	0.00%
2022/03/30	8	54.21	22	54.35	54.50	-14	94,372	-0.01%
2022/03/29	0	0.00	5	53.68	53.70	-5	94,424	-0.01%
2022/03/28	6	53.38	4.9	53.49	53.60	1.1	95,144	0.00%
2022/03/25	16	53.34	63	53.30	53.30	-47	95,747	-0.05%
2022/03/24	4	53.05	2	53.10	53.20	2	96,111	0.00%
2022/03/23	19.3	53.69	22	53.89	53.80	-2.7	96,730	0.00%
2022/03/22	4	53.10	78.1	53.29	53.50	-74.1	97,970	-0.08%
2022/03/21	78.2	53.41	14	53.44	53.50	64.1	98,729	0.06%
2022/03/18	37	52.63	13	52.72	52.80	24	99,612	0.02%
2022/03/17	29.2	52.51	33	52.46	52.60	-3.8	100,265	0.00%
2022/03/16	32	50.45	11	51.05	50.80	21	100,993	0.02%
2022/03/15	47.2	50.86	37	50.59	50.40	10.2	104,354	0.01%
2022/03/14	25	52.28	11	52.50	52.50	14	104,810	0.01%
2022/03/11	16	52.71	24	52.65	52.50	-8	106,404	-0.01%
2022/03/10	11	53.15	87.7	53.22	52.80	-76.7	107,873	-0.07%
2022/03/09	17	51.69	8	51.51	51.80	9	109,326	0.01%
2022/03/08	78.9	50.06	192.3	49.65	49.70	-113.4	112,854	-0.10%	大賣/鉅額交易
2022/03/07	138.9	51.68	11	51.63	51.60	127.9	114,389	0.11%	大買/鉅額交易
2022/03/04	23	53.45	4	53.45	53.40	19	117,232	0.02%
2022/03/03	4	54.05	65	54.20	54.20	-61	118,331	-0.05%
2022/03/02	68	53.65	0	0.00	53.60	68	120,587	0.06%
2022/03/01	52	53.30	38.1	53.99	54.10	13.9	120,752	0.01%
2022/02/25	50.8	52.33	6	52.63	52.10	44.8	120,352	0.04%
2022/02/24	97	52.39	59	52.28	51.80	38	120,837	0.03%
2022/02/23	31	53.32	27.1	53.12	53.60	3.9	121,597	0.00%
2022/02/22	138	53.08	63.2	52.97	52.80	74.8	126,806	0.06%	大買/
2022/02/21	49	53.68	33	53.52	53.80	16	126,322	0.01%
2022/02/18	36.2	53.69	16	53.61	53.70	20.2	126,895	0.02%
2022/02/17	59.3	54.44	68.1	54.80	54.40	-8.8	126,777	-0.01%
2022/02/16	64	54.36	39	54.36	54.10	25	126,890	0.02%
2022/02/15	29	53.59	7	53.59	53.50	22	127,190	0.02%
2022/02/14	74.6	53.44	40	53.22	53.00	34.6	127,322	0.03%
2022/02/11	45	55.56	20.8	55.36	55.40	24.2	126,776	0.02%
2022/02/10	93	55.77	17	55.94	55.80	76	129,190	0.06%
2022/02/09	16	56.24	65.1	56.28	56.00	-49.1	130,748	-0.04%
2022/02/08	51.8	55.34	20.3	55.46	55.40	31.5	132,126	0.02%
2022/02/07	137.5	55.00	79.7	54.91	54.50	57.8	130,968	0.04%	大買/
2022/01/26	186.7	57.34	157	57.57	57.30	29.7	127,475	0.02%	大買/大賣/
2022/01/25	51.1	61.65	6	61.70	61.50	45.1	124,078	0.04%
2022/01/24	41	61.74	10	62.22	62.60	31	124,167	0.02%
2022/01/21	30	62.88	593	62.98	62.80	-563	126,229	-0.45%	大賣/鉅額交易
2022/01/20	4	63.00	1,325.1	63.27	63.50	-1,321.1	129,388	-1.02%	大賣/鉅額交易
2022/01/19	22	62.97	52	63.28	62.80	-30	131,783	-0.02%
2022/01/18	10	64.31	33	64.61	63.80	-23	133,513	-0.02%
2022/01/17	30	64.11	71.2	63.88	64.30	-41.2	133,934	-0.03%
2022/01/14	33	62.78	16	62.69	62.70	17	133,076	0.01%
2022/01/13	21	62.88	56	63.16	63.30	-35	133,727	-0.03%
2022/01/12	29	62.09	9.7	62.02	61.90	19.3	134,300	0.01%
2022/01/11	16	62.06	1,013	62.25	62.10	-997	134,797	-0.74%	大賣/鉅額交易
2022/01/10	50	62.11	2,178	62.12	62.10	-2,128	136,056	-1.56%	大賣/鉅額交易
2022/01/07	43.1	62.80	35.5	63.03	62.60	7.6	138,016	0.01%
2022/01/06	35	62.55	1	62.40	62.70	34	138,342	0.02%
2022/01/05	15.1	63.21	11	63.68	63.10	4.1	140,803	0.00%
2022/01/04	26.3	63.15	5	63.42	63.00	21.3	142,125	0.01%
2022/01/03	62	64.41	9	63.56	63.40	53	142,150	0.04%
2021/12/30	8	65.00	19	65.03	65.00	-11	142,670	-0.01%
2021/12/29	10	65.13	38.5	64.97	65.00	-28.5	144,067	-0.02%
2021/12/28	10	64.81	17	64.91	64.70	-7	146,351	0.00%
2021/12/27	10	64.39	25	64.43	64.30	-15	147,205	-0.01%
2021/12/24	7	64.61	51	64.45	64.30	-44	148,817	-0.03%
2021/12/23	31.3	63.99	14	64.05	63.90	17.3	149,574	0.01%
2021/12/22	45	63.76	26.2	63.57	63.70	18.8	152,017	0.01%
2021/12/21	48.1	62.68	45	62.73	62.90	3.1	151,982	0.00%
2021/12/20	894.1	62.24	46	62.14	62.20	848.1	152,255	0.56%	大買/鉅額交易
2021/12/17	600.2	62.38	6	62.45	62.30	594.2	153,319	0.39%	大買/鉅額交易
2021/12/16	38.3	63.52	32	63.63	63.00	6.3	153,838	0.00%
2021/12/15	16.1	62.85	28.4	62.89	62.70	-12.3	154,296	-0.01%
2021/12/14	29	62.18	18.5	62.15	62.40	10.6	155,547	0.01%
2021/12/13	47.6	63.19	11	63.10	62.80	36.6	156,171	0.02%
2021/12/10	104	63.35	18.2	63.69	63.50	85.8	156,163	0.05%	大買/
2021/12/09	187.2	64.81	606.2	64.64	64.00	-419	156,279	-0.27%	大買/大賣/鉅額交易
2021/12/08	355	67.53	51.1	67.78	66.50	304	154,290	0.20%	大買/鉅額交易
2021/12/07	609	66.47	36	66.72	66.50	573	155,413	0.37%	大買/鉅額交易
2021/12/06	1,249	67.10	135	67.03	67.30	1,114	157,496	0.71%	大買/大賣/鉅額交易
2021/12/03	188.1	67.84	395	67.47	68.30	-206.9	161,427	-0.13%	大買/大賣/鉅額交易
2021/12/02	1,790	67.28	298.3	67.51	66.70	1,491.7	163,851	0.91%	大買/大賣/鉅額交易
2021/12/01	840	66.29	64.5	65.91	67.00	775.5	168,400	0.46%	大買/鉅額交易
2021/11/30	59	64.65	455	64.85	63.70	-396	174,492	-0.23%	大賣/鉅額交易
2021/11/29	45.3	62.00	16	61.86	62.40	29.3	176,863	0.02%
2021/11/26	136.1	63.24	56	64.11	62.50	80.1	179,329	0.04%	大買/
2021/11/25	25	62.92	8	62.84	63.00	17	179,305	0.01%
2021/11/24	50	62.73	34	62.86	63.10	16	181,593	0.01%
2021/11/23	43.1	63.41	20.5	63.59	63.20	22.6	182,867	0.01%
2021/11/22	26	65.09	36	65.23	64.70	-10	184,922	-0.01%
2021/11/19	60.1	65.44	190.2	65.18	65.10	-130	186,137	-0.07%	大賣/鉅額交易
2021/11/18	33	63.28	24	63.48	63.10	9	182,947	0.00%
2021/11/17	77	63.41	138	63.37	63.60	-61	184,279	-0.03%	大賣/
2021/11/16	77	63.50	247.1	63.14	63.00	-170.1	184,786	-0.09%	大賣/鉅額交易
2021/11/15	17	63.09	18	63.29	63.40	-1	186,481	0.00%
2021/11/12	29	63.21	35	63.06	62.60	-6	188,427	0.00%
2021/11/11	23	62.43	13	62.28	62.20	10	189,154	0.01%
2021/11/10	117	62.98	21	63.33	63.10	96	189,715	0.05%	大買/
2021/11/09	80	63.92	176.4	63.54	63.10	-96.4	191,332	-0.05%	大賣/
2021/11/08	23	61.73	104	61.71	62.50	-81	190,271	-0.04%	大賣/
2021/11/05	36	60.15	55.1	60.15	60.40	-19.1	190,764	-0.01%
2021/11/04	16	59.33	33	58.65	58.60	-17	192,895	-0.01%
2021/11/03	13.1	59.53	11	59.93	59.20	2.1	195,092	0.00%
2021/11/02	96.3	58.94	32	59.40	59.00	64.3	199,333	0.03%
2021/11/01	80.4	57.71	192	58.17	57.60	-111.6	204,102	-0.05%	大賣/鉅額交易
2021/10/29	87.8	58.39	199	58.57	58.00	-111.2	207,060	-0.05%	大賣/鉅額交易
2021/10/28	365.2	60.25	55	60.24	59.80	310.2	207,601	0.15%	大買/鉅額交易
2021/10/27	381	60.34	36.1	61.32	61.90	344.9	208,713	0.17%	大買/鉅額交易
2021/10/26	83.5	60.20	65	60.17	59.80	18.5	216,764	0.01%
2021/10/25	25.2	58.00	25.2	58.65	59.40	0	221,055	0.00%
2021/10/22	25	57.74	18	58.00	58.30	7	222,346	0.00%
2021/10/21	14	58.16	125.1	58.33	58.00	-111.1	222,596	-0.05%	大賣/鉅額交易
2021/10/20	36.2	58.90	26	59.65	58.70	10.2	222,697	0.00%
2021/10/19	19.1	59.38	104	59.38	59.60	-85	223,659	-0.04%	大賣/
2021/10/18	41	58.98	56	58.60	58.40	-15	225,815	-0.01%
2021/10/15	231.2	58.92	54.2	58.91	59.10	177	227,165	0.08%	大買/鉅額交易
2021/10/14	39	56.93	36	56.84	56.70	3	225,464	0.00%
2021/10/13	75.1	57.04	82	56.79	56.40	-6.9	225,859	0.00%
2021/10/12	94.2	58.97	11	58.77	58.50	83.2	226,298	0.04%
2021/10/08	46	61.77	27	61.90	61.10	19	226,624	0.01%
2021/10/07	54	61.61	79.1	61.81	62.50	-25.1	226,702	-0.01%
2021/10/06	60	60.27	27.1	59.99	59.90	32.9	228,538	0.01%
2021/10/05	66.3	59.94	58	60.50	61.10	8.3	228,826	0.00%
2021/10/04	50.1	61.65	13	61.24	60.80	37.1	227,513	0.02%
2021/10/01	50	62.92	54	62.55	62.60	-4	226,925	0.00%
2021/09/30	31	63.73	19.7	63.66	64.00	11.3	226,314	0.00%
2021/09/29	128.4	63.47	29	63.35	63.00	99.4	226,711	0.04%	大買/
2021/09/28	59	65.49	27	65.51	65.30	32	227,442	0.01%
2021/09/27	70	66.44	10.1	66.32	66.30	59.9	227,193	0.03%
2021/09/24	43	66.60	74.1	66.81	67.00	-31.1	227,197	-0.01%
2021/09/23	68.1	65.62	32	65.68	65.20	36.1	226,613	0.02%
2021/09/22	62.6	63.67	14	64.40	64.60	48.6	226,395	0.02%
2021/09/17	60	65.99	22	66.42	65.60	38	224,836	0.02%
2021/09/16	71	66.74	48	66.30	66.20	23	224,081	0.01%
2021/09/15	11	65.87	59	65.82	65.60	-48	224,225	-0.02%
2021/09/14	91.1	66.41	254.5	66.31	66.00	-163.4	225,039	-0.07%	大賣/鉅額交易
2021/09/13	108	67.57	19	67.69	66.80	89	223,865	0.04%	大買/
2021/09/10	468.2	68.85	492.2	67.76	68.20	-24.1	223,169	-0.01%	大買/大賣/
2021/09/09	397	66.89	220.2	67.25	67.50	176.8	221,764	0.08%	大買/大賣/鉅額交易
2021/09/08	227.5	66.46	64.3	66.07	65.80	163.3	218,820	0.07%	大買/鉅額交易
2021/09/07	139.2	68.71	464.3	68.93	68.20	-325.1	215,053	-0.15%	大買/大賣/鉅額交易
2021/09/06	222.4	70.07	136.5	70.28	69.90	85.9	212,662	0.04%	大買/大賣/
2021/09/03	559.6	68.25	369.1	67.76	70.00	190.5	204,593	0.09%	大買/大賣/鉅額交易
2021/09/02	364.2	65.50	239.1	65.18	64.00	125.1	195,999	0.06%	大買/大賣/鉅額交易
2021/09/01	112	63.55	612.5	63.82	64.10	-500.5	192,509	-0.26%	大買/大賣/鉅額交易
2021/08/31	120.1	61.79	424	62.04	63.10	-303.9	189,981	-0.16%	大買/大賣/鉅額交易
2021/08/30	171	62.46	257.2	62.50	62.80	-86.2	190,031	-0.05%	大買/大賣/
2021/08/27	88	61.30	53	61.36	61.70	35	190,944	0.02%
2021/08/26	373	61.03	658.2	61.77	61.20	-285.2	194,441	-0.15%	大買/大賣/鉅額交易
2021/08/25	321	59.74	285	60.15	60.00	36	192,041	0.02%	大買/大賣/
2021/08/24	331.4	59.08	106	58.80	58.40	225.4	190,862	0.12%	大買/大賣/鉅額交易
2021/08/23	112.3	58.08	121	58.06	58.60	-8.7	191,231	0.00%	大買/大賣/
2021/08/20	26	55.25	80	55.65	55.70	-54	192,128	-0.03%
2021/08/19	73.3	56.69	22.1	56.11	55.50	51.2	192,546	0.03%
2021/08/18	204.1	55.83	42	57.19	58.10	162.1	193,631	0.08%	大買/鉅額交易
2021/08/17	32	57.18	43.5	56.39	56.10	-11.5	196,851	-0.01%
2021/08/16	29	56.80	15	57.07	57.10	14	196,980	0.01%
2021/08/13	171.2	58.57	42.5	59.09	57.60	128.7	197,048	0.07%	大買/鉅額交易
2021/08/12	122.2	60.57	27.1	60.93	60.10	95.1	196,154	0.05%	大買/
2021/08/11	139.2	59.78	68	59.84	59.90	71.2	196,919	0.04%	大買/
2021/08/10	226.1	60.49	172.5	60.31	59.80	53.6	197,634	0.03%	大買/大賣/
2021/08/09	26	61.94	49.9	61.79	61.90	-23.9	196,248	-0.01%
2021/08/06	251.2	62.73	115.1	62.50	62.10	136.1	196,697	0.07%	大買/大賣/鉅額交易
2021/08/05	365.5	62.87	380.6	62.06	63.40	-15.1	196,315	-0.01%	大買/大賣/
2021/08/04	188.1	60.07	238.3	60.18	60.50	-50.2	194,189	-0.03%	大買/大賣/
2021/08/03	93	58.36	129.1	58.78	59.40	-36.1	193,725	-0.02%	大賣/
2021/08/02	178.2	58.66	73	58.15	57.50	105.2	191,338	0.05%	大買/鉅額交易
2021/07/30	213.1	57.54	499.9	57.68	57.80	-286.8	188,495	-0.15%	大買/大賣/鉅額交易
2021/07/29	159.3	54.15	273.3	54.23	54.60	-114	179,878	-0.06%	大買/大賣/鉅額交易
2021/07/28	83.2	51.40	16	51.11	51.80	67.2	176,069	0.04%
2021/07/27	61	53.40	184.5	53.83	53.10	-123.5	178,514	-0.07%	大賣/鉅額交易
2021/07/26	238	53.98	90	53.93	53.70	148	181,917	0.08%	大買/鉅額交易
2021/07/23	26.2	53.07	61.1	53.54	52.70	-34.9	187,218	-0.02%
2021/07/22	89	52.39	191	51.92	52.00	-102	188,632	-0.05%	大賣/鉅額交易
2021/07/21	118.5	51.24	20.5	51.91	50.80	98	190,095	0.05%	大買/
2021/07/20	40	52.26	30	52.47	52.40	10	195,256	0.01%
2021/07/19	67	52.76	17	52.72	52.60	50	200,696	0.02%
2021/07/16	158	53.46	20	53.71	53.70	138	203,949	0.07%	大買/鉅額交易
2021/07/15	7	54.81	102	54.87	55.10	-95	201,826	-0.05%	大賣/
2021/07/14	31	54.41	49	54.41	54.00	-18	200,744	-0.01%
2021/07/13	49.5	54.18	117.8	54.68	53.90	-68.3	201,185	-0.03%	大賣/
2021/07/12	12	53.50	41	53.69	53.20	-29	201,242	-0.01%
2021/07/09	79	52.26	58	52.58	52.20	21	201,357	0.01%
2021/07/08	35	53.79	52	53.23	53.10	-17	205,296	-0.01%
2021/07/07	25.1	53.54	33	53.70	53.60	-7.9	210,791	0.00%
2021/07/06	87	54.09	52	54.09	53.40	35	211,289	0.02%
2021/07/05	110.4	54.64	129	54.25	54.40	-18.6	212,427	-0.01%	大買/大賣/
2021/07/02	9	52.53	9	52.58	52.60	0	213,850	0.00%
2021/07/01	19	52.32	4	52.65	52.10	15	214,474	0.01%
2021/06/30	9	53.52	29	53.25	53.10	-20	214,764	-0.01%
2021/06/29	11	53.21	31.3	53.27	53.00	-20.3	214,644	-0.01%
2021/06/28	32	52.75	56	52.56	52.60	-24	215,960	-0.01%
2021/06/25	34.4	53.77	70	53.35	52.90	-35.6	217,559	-0.02%
2021/06/24	38.1	52.77	222.2	53.07	53.00	-184.1	218,122	-0.08%	大賣/鉅額交易
2021/06/23	48	52.66	83.4	52.18	53.00	-35.4	219,329	-0.02%
2021/06/22	45	51.08	32	51.37	51.00	13	219,453	0.01%
2021/06/21	48	51.50	49	51.21	51.20	-1	219,966	0.00%
2021/06/18	39	53.06	28	53.21	52.20	11	220,846	0.00%
2021/06/17	35	52.08	31	52.63	53.30	4	221,630	0.00%
2021/06/16	79.4	52.96	41	52.79	52.40	38.4	222,989	0.02%
2021/06/15	40	53.57	41	53.46	53.70	-1	223,236	0.00%
2021/06/11	58.1	52.10	33	52.31	51.80	25.1	222,026	0.01%
2021/06/10	40	50.98	38	51.18	51.50	2	222,244	0.00%
2021/06/09	64	50.93	26	50.86	50.70	38	221,925	0.02%
2021/06/08	9	52.30	46	52.31	52.20	-37	221,461	-0.02%
2021/06/07	98	52.45	103	52.27	52.30	-5	223,670	0.00%	大賣/
2021/06/04	109.4	53.50	21	53.30	53.00	88.4	223,801	0.04%	大買/
2021/06/03	177	53.68	134.4	54.36	55.00	42.6	223,877	0.02%	大買/大賣/
2021/06/02	54.5	52.05	44	51.95	52.00	10.5	221,041	0.00%
2021/06/01	116.2	52.59	48	53.07	52.20	68.2	224,901	0.03%	大買/
2021/05/31	69.1	52.56	215.1	52.82	53.00	-146	228,735	-0.06%	大賣/鉅額交易
2021/05/28	33.1	52.14	48	52.27	52.40	-14.9	230,090	-0.01%
2021/05/27	39	50.67	101	50.79	50.60	-62	229,204	-0.03%	大賣/
2021/05/26	224	52.68	96	51.70	51.30	128	229,354	0.06%	大買/鉅額交易
2021/05/25	153	51.21	207	51.64	51.90	-54	227,199	-0.02%	大買/大賣/
2021/05/24	21	47.46	45.1	48.45	48.70	-24.1	223,725	-0.01%
2021/05/21	18	47.48	9	47.37	46.95	9	224,496	0.00%
2021/05/20	48.1	47.18	16	47.04	46.50	32.1	225,101	0.01%
2021/05/19	57	48.30	121.2	48.41	48.30	-64.2	225,450	-0.03%	大賣/
2021/05/18	12	47.67	39.3	47.57	48.30	-27.3	226,715	-0.01%
2021/05/17	97	44.41	140	44.60	43.95	-43	227,959	-0.02%	大賣/
2021/05/14	191	48.51	106.1	48.44	46.80	84.9	226,508	0.04%	大買/大賣/
2021/05/13	231.2	46.99	195	47.13	47.55	36.2	224,177	0.02%	大買/大賣/
2021/05/12	120.8	46.68	156.8	46.53	46.35	-36	221,624	-0.02%	大買/大賣/
2021/05/11	191.4	49.86	62.5	49.62	49.00	128.9	219,733	0.06%	大買/鉅額交易
2021/05/10	72	53.04	52	52.94	52.50	20	219,044	0.01%
2021/05/07	89	53.44	78.7	53.55	54.00	10.3	221,613	0.00%
2021/05/06	145.2	52.23	97	51.77	51.30	48.2	226,306	0.02%	大買/
2021/05/05	70.1	52.85	70	52.92	51.80	0.1	227,233	0.00%
2021/05/04	112.3	53.21	153.1	53.72	54.60	-40.8	229,142	-0.02%	大買/大賣/
2021/05/03	183.3	53.85	353	54.20	53.00	-169.7	228,674	-0.07%	大買/大賣/鉅額交易
2021/04/29	311.3	57.38	574	57.66	56.70	-262.8	230,317	-0.11%	大買/大賣/鉅額交易
2021/04/28	265.9	59.52	43.3	59.64	60.00	222.7	228,526	0.10%	大買/鉅額交易
2021/04/27	327	60.82	98.1	60.95	60.50	228.9	232,303	0.10%	大買/鉅額交易
2021/04/26	439	60.82	220	60.97	61.80	219	236,109	0.09%	大買/大賣/鉅額交易
2021/04/23	356.2	56.93	132.2	56.78	57.00	224	230,773	0.10%	大買/大賣/鉅額交易
2021/04/22	156.2	55.16	279.5	55.01	54.80	-123.3	228,997	-0.05%	大買/大賣/鉅額交易
2021/04/21	92.3	53.53	41	53.56	53.40	51.3	226,692	0.02%
2021/04/20	57.1	54.07	31	54.14	54.10	26.1	228,949	0.01%
2021/04/19	25.1	54.38	39	54.64	54.60	-13.9	235,189	-0.01%
2021/04/16	88	54.11	339	54.23	54.00	-251	240,137	-0.10%	大賣/鉅額交易
2021/04/15	274.6	52.99	68	52.91	53.10	206.6	241,357	0.09%	大買/鉅額交易
2021/04/14	200.2	53.03	72	52.92	52.70	128.2	241,522	0.05%	大買/鉅額交易
2021/04/13	294	55.43	533.1	55.07	54.40	-239.1	240,762	-0.10%	大買/大賣/鉅額交易
2021/04/12	32	53.90	72	53.81	53.60	-40	237,050	-0.02%
2021/04/09	198	53.64	228	54.02	53.00	-30	241,518	-0.01%	大買/大賣/
2021/04/08	157.1	53.74	160.3	54.01	54.00	-3.2	243,006	0.00%	大買/大賣/
2021/04/07	12	50.96	48	51.00	51.50	-36	239,782	-0.02%
2021/04/06	119	50.97	144	51.24	50.70	-25	242,246	-0.01%	大買/大賣/
2021/04/01	16	50.47	46	50.83	50.50	-30	244,090	-0.01%
2021/03/31	43	50.52	76.5	50.56	50.20	-33.5	244,287	-0.01%
2021/03/30	46.1	50.04	53	50.10	50.60	-6.9	242,849	0.00%
2021/03/29	60	50.05	34.4	49.90	49.35	25.6	242,308	0.01%
2021/03/26	57.1	49.73	73	49.84	49.75	-15.9	243,398	-0.01%
2021/03/25	88	48.19	143	48.32	48.65	-55	243,884	-0.02%	大賣/
2021/03/24	73	47.47	15	47.74	47.15	58	245,038	0.02%
2021/03/23	74	49.05	209.3	48.83	48.50	-135.3	246,230	-0.05%	大賣/鉅額交易
2021/03/22	233.3	47.39	93.3	47.78	48.20	140	247,475	0.06%	大買/鉅額交易
2021/03/19	74	46.20	41	46.16	46.05	33	249,146	0.01%
2021/03/18	48	47.71	17	47.71	47.05	31	249,945	0.01%
2021/03/17	30.4	48.01	19	47.92	48.00	11.4	253,779	0.00%
2021/03/16	28	48.64	19	48.45	48.30	9	259,559	0.00%
2021/03/15	38	48.35	70	48.31	48.15	-32	263,046	-0.01%
2021/03/12	83	49.45	40	49.50	49.10	43	267,717	0.02%
2021/03/11	93	48.75	130.2	48.36	48.65	-37.2	273,563	-0.01%	大賣/
2021/03/10	70	46.90	75.1	46.86	46.55	-5.1	277,768	0.00%
2021/03/09	180.1	45.73	147.3	45.58	46.35	32.8	281,584	0.01%	大買/大賣/
2021/03/08	61.1	47.42	64	46.83	46.10	-2.9	279,964	0.00%
2021/03/05	125	47.32	95	47.12	47.05	30	279,670	0.01%	大買/
2021/03/04	181.6	49.83	84.1	49.72	49.05	97.6	280,814	0.03%	大買/
2021/03/03	97.1	51.33	51.4	51.69	51.90	45.7	277,600	0.02%
2021/03/02	98	54.61	58.4	54.48	52.70	39.6	277,265	0.01%
2021/02/26	73.2	54.48	51	54.51	54.20	22.2	278,990	0.01%
2021/02/25	103	56.04	17	56.02	55.70	86	285,862	0.03%	大買/
2021/02/24	65.8	55.51	46	55.38	54.70	19.8	287,486	0.01%
2021/02/23	69.2	55.39	23	55.58	55.80	46.2	288,251	0.02%
2021/02/22	90.1	57.45	153	57.28	56.80	-62.9	286,113	-0.02%	大賣/
2021/02/19	67	57.62	193	57.24	57.20	-126	284,431	-0.04%	大賣/鉅額交易
2021/02/18	107.1	57.98	115	58.07	58.20	-8	283,948	0.00%	大買/大賣/
2021/02/17	117.1	57.32	298.4	57.36	57.60	-181.4	282,216	-0.06%	大買/大賣/鉅額交易
2021/02/05	90	52.71	60	52.59	52.90	30	277,808	0.01%
2021/02/04	74	51.74	41.9	51.91	51.90	32.1	277,255	0.01%
2021/02/03	76	52.53	35	52.15	52.00	41	277,173	0.01%
2021/02/02	210.7	52.18	54	52.40	52.60	156.7	277,054	0.06%	大買/鉅額交易
2021/02/01	259	50.56	131	50.02	50.80	128	276,313	0.05%	大買/大賣/鉅額交易
2021/01/29	170	51.52	129	51.02	50.00	41	274,763	0.01%	大買/大賣/
2021/01/28	241.6	51.52	155	51.63	51.20	86.6	273,768	0.03%	大買/大賣/
2021/01/27	241	55.10	516.1	54.76	54.80	-275.1	271,490	-0.10%	大買/大賣/鉅額交易
2021/01/26	203	55.75	535.7	55.15	54.80	-332.7	270,399	-0.12%	大買/大賣/鉅額交易
2021/01/25	201.1	57.20	99	57.29	57.20	102.1	269,975	0.04%	大買/鉅額交易
2021/01/22	324.5	55.78	261	55.26	56.50	63.5	272,749	0.02%	大買/大賣/
2021/01/21	186	53.12	282.1	53.31	54.00	-96.1	270,443	-0.04%	大買/大賣/
2021/01/20	373	53.56	278	53.22	52.10	95	267,640	0.04%	大買/大賣/
2021/01/19	422	51.88	257	52.07	53.00	165	262,034	0.06%	大買/大賣/鉅額交易
2021/01/18	107	48.18	236.1	48.57	49.65	-129.1	255,978	-0.05%	大買/大賣/鉅額交易
2021/01/15	250	50.36	53.2	50.74	48.75	196.8	259,578	0.08%	大買/鉅額交易
2021/01/14	116.6	50.17	104.1	50.03	49.90	12.5	261,157	0.00%	大買/大賣/
2021/01/13	212	49.78	195.8	49.97	50.00	16.2	263,699	0.01%	大買/大賣/
2021/01/12	444.2	50.34	367.1	49.54	48.45	77.1	261,069	0.03%	大買/大賣/
2021/01/11	325.2	49.09	374	49.07	50.00	-48.9	255,158	-0.02%	大買/大賣/
2021/01/08	115	47.52	114.1	47.74	47.85	0.9	251,534	0.00%	大買/大賣/
2021/01/07	74	46.65	64	46.64	46.20	10	249,709	0.00%
2021/01/06	125	47.08	366.4	47.22	46.95	-241.4	251,363	-0.10%	大買/大賣/鉅額交易
2021/01/05	113.2	45.28	98	45.60	46.35	15.2	249,911	0.01%	大買/
2021/01/04	220.3	45.16	232.3	45.20	45.55	-12	252,392	0.00%	大買/大賣/
2020/12/31	176	47.80	111	47.23	47.15	65	256,407	0.03%	大買/大賣/
2020/12/30	46	47.71	84	47.93	48.30	-38	256,667	-0.01%
2020/12/29	95.5	47.74	104.9	48.48	47.40	-9.4	257,885	0.00%	大賣/
2020/12/28	84	47.63	71	48.19	48.60	13	258,927	0.01%
2020/12/25	48.2	47.03	33	47.09	46.75	15.2	262,346	0.01%
2020/12/24	22	46.65	57	46.72	46.55	-35	269,780	-0.01%
2020/12/23	58	46.27	70	46.25	46.10	-12	274,926	0.00%
2020/12/22	123	47.20	335	46.73	45.70	-212	276,172	-0.08%	大買/大賣/鉅額交易
2020/12/21	263	47.15	167	46.61	47.45	96	277,199	0.03%	大買/大賣/
2020/12/18	87	46.57	78.9	46.65	45.85	8.1	276,257	0.00%
2020/12/17	69	45.46	55	45.54	46.05	14	274,462	0.01%
2020/12/16	198	45.48	165	45.16	44.90	33	273,317	0.01%	大買/大賣/
2020/12/15	108	44.77	42.1	44.83	44.00	65.9	271,430	0.02%	大買/
2020/12/14	131	45.87	43	46.00	46.15	88	269,128	0.03%	大買/
2020/12/11	84.1	46.61	59	46.45	46.10	25.1	270,358	0.01%
2020/12/10	257.1	47.83	242.5	47.67	47.30	14.6	270,192	0.01%	大買/大賣/
2020/12/09	251.1	49.60	123	49.79	49.90	128.1	264,897	0.05%	大買/大賣/鉅額交易
2020/12/08	228.1	49.74	201.7	50.39	50.90	26.4	260,861	0.01%	大買/大賣/
2020/12/07	234	49.77	134.1	50.00	50.00	99.9	256,889	0.04%	大買/大賣/
2020/12/04	161	45.87	198	46.21	47.60	-37	251,449	-0.01%	大買/大賣/
2020/12/03	314	43.18	210.3	43.40	43.30	103.7	248,519	0.04%	大買/大賣/鉅額交易
2020/12/02	81	41.52	54	41.53	41.45	27	243,137	0.01%
2020/12/01	70	41.31	90.3	41.36	41.55	-20.3	241,576	-0.01%
2020/11/30	320	41.29	224.1	41.17	40.50	95.9	239,844	0.04%	大買/大賣/
2020/11/27	79	39.32	58	39.49	39.15	21	233,880	0.01%
2020/11/26	70	38.48	100.3	38.73	39.50	-30.3	231,988	-0.01%
2020/11/25	64	38.60	351	38.69	38.45	-287	229,735	-0.12%	大賣/鉅額交易
2020/11/24	173	38.61	221.6	38.67	38.15	-48.6	226,439	-0.02%	大買/大賣/
2020/11/23	502	35.39	115.1	36.15	36.35	386.9	218,043	0.18%	大買/大賣/鉅額交易
2020/11/20	37	32.96	97.6	33.02	33.05	-60.6	215,778	-0.03%
2020/11/19	52	32.13	32	32.08	32.10	20	213,792	0.01%
2020/11/18	28	32.21	34	32.26	32.35	-6	214,498	0.00%
2020/11/17	65	32.62	7	32.56	32.15	58	215,791	0.03%
2020/11/16	46	31.86	108	32.03	32.20	-62	216,462	-0.03%	大賣/
2020/11/13	16	31.17	172	31.06	31.30	-156	215,302	-0.07%	大賣/鉅額交易
2020/11/12	11	31.39	7	31.56	31.10	4	216,126	0.00%
2020/11/11	12	31.09	4	31.24	31.00	8	216,593	0.00%
2020/11/10	26.3	31.44	270	31.83	31.00	-243.7	217,094	-0.11%	大賣/鉅額交易
2020/11/09	40	31.61	180	31.55	31.80	-140	216,899	-0.06%	大賣/鉅額交易
2020/11/06	166	30.60	123.9	30.53	30.50	42.1	217,077	0.02%	大買/大賣/
2020/11/05	180	30.57	199	30.64	30.55	-19	217,005	-0.01%	大買/大賣/
2020/11/04	185	30.91	140	30.89	31.65	45	216,595	0.02%	大買/大賣/
2020/11/03	101	29.98	40	29.93	29.80	61	216,920	0.03%	大買/
2020/11/02	160	30.01	406	29.83	29.65	-246	220,328	-0.11%	大買/大賣/鉅額交易
2020/10/30	243.2	31.32	173	31.22	30.70	70.2	219,943	0.03%	大買/大賣/
2020/10/29	129.5	32.88	145	32.75	32.95	-15.5	217,143	-0.01%	大買/大賣/
2020/10/28	83	33.07	263	33.02	32.65	-180	218,541	-0.08%	大賣/鉅額交易
2020/10/27	47	33.08	35	33.12	33.50	12	217,825	0.01%
2020/10/26	110	32.93	107	32.98	33.00	3	218,924	0.00%	大買/大賣/
2020/10/23	201	33.31	130.2	32.97	32.75	70.8	220,941	0.03%	大買/大賣/
2020/10/22	350	32.00	156	32.04	33.00	194	224,162	0.09%	大買/大賣/鉅額交易
2020/10/21	136	31.89	140	32.06	31.35	-4	225,211	0.00%	大買/大賣/
2020/10/20	95	30.96	101	31.16	31.20	-6	228,458	0.00%	大賣/
2020/10/19	30	31.09	47	31.20	31.00	-17	233,401	-0.01%
2020/10/16	144	31.15	137	31.06	30.65	7	233,062	0.00%	大買/大賣/
2020/10/15	213	31.93	120	32.05	31.55	93	232,801	0.04%	大買/大賣/
2020/10/14	236	32.22	181.3	31.96	32.20	54.7	230,771	0.02%	大買/大賣/
2020/10/13	119	31.24	109	31.45	31.55	10	227,533	0.00%	大買/大賣/
2020/10/12	294.1	32.14	123	32.21	32.05	171.1	226,270	0.08%	大買/大賣/鉅額交易
2020/10/08	726	30.86	685.1	31.17	32.20	40.9	221,966	0.02%	大買/大賣/
2020/10/07	125	28.80	141	29.00	29.50	-16	212,706	-0.01%	大買/大賣/
2020/10/06	220	28.75	107	28.65	28.35	113	209,187	0.05%	大買/大賣/鉅額交易
2020/10/05	302	28.75	535	28.68	28.70	-233	206,113	-0.11%	大買/大賣/鉅額交易
2020/09/30	292	28.43	623	27.33	28.55	-331	201,557	-0.16%	大買/大賣/鉅額交易
2020/09/29	328	28.15	126	28.20	27.50	202	195,034	0.10%	大買/大賣/鉅額交易
2020/09/28	551	27.11	129	27.01	27.50	422	187,327	0.23%	大買/大賣/鉅額交易
2020/09/25	83	25.12	39	24.83	25.00	44	181,466	0.02%
2020/09/24	380	26.16	1,270	25.99	25.95	-890	178,829	-0.50%	大買/大賣/鉅額交易
2020/09/23	847	25.83	162	25.89	26.00	685	174,971	0.39%	大買/大賣/鉅額交易
2020/09/22	31	25.01	18	25.08	25.10	13	172,416	0.01%
2020/09/21	25	25.60	1,072	25.26	25.15	-1,047	171,116	-0.61%	大賣/鉅額交易
2020/09/18	38	25.97	429	25.88	25.80	-391	169,782	-0.23%	大賣/鉅額交易
2020/09/17	5	25.49	10	25.80	25.75	-5	168,475	0.00%
2020/09/16	112	26.10	158	26.10	25.70	-46	167,137	-0.03%	大買/大賣/
2020/09/15	425	24.61	251	25.24	25.30	174	162,702	0.11%	大買/大賣/鉅額交易
2020/09/14	421	23.84	74	23.83	23.90	347	157,334	0.22%	大買/鉅額交易
2020/09/11	11	23.12	22	23.06	23.00	-11	155,903	-0.01%
2020/09/10	236	23.92	39	23.74	23.35	197	155,781	0.13%	大買/鉅額交易
2020/09/09	521	23.77	13	23.08	23.70	508	154,437	0.33%	大買/鉅額交易
2020/09/08	312	23.21	124	23.11	22.70	188	152,349	0.12%	大買/大賣/鉅額交易
2020/09/07	1	23.15	25	23.49	23.55	-24	148,508	-0.02%
2020/09/04	4	21.05	9	21.42	21.45	-5	148,430	0.00%
2020/09/03	50	21.77	47	21.86	21.55	3	148,785	0.00%
2020/09/02	64	21.69	84	21.60	21.70	-20	148,690	-0.01%
2020/09/01	11	21.49	8.9	21.60	21.90	2.1	149,794	0.00%
2020/08/31	18	21.65	21	21.56	21.20	-3	149,325	0.00%
2020/08/28	33	21.75	6	21.91	21.90	27	148,811	0.02%
2020/08/27	27	22.14	15	22.20	21.95	12	148,737	0.01%
2020/08/26	4	21.98	7	21.85	22.35	-3	148,110	0.00%
2020/08/25	30	22.26	25	22.15	22.15	5	147,630	0.00%
2020/08/24	19	22.29	27	22.32	22.60	-8	146,745	-0.01%
2020/08/21	149	22.13	37	22.06	21.80	112	145,490	0.08%	大買/鉅額交易
2020/08/20	108	22.03	493.6	22.05	21.80	-385.6	143,239	-0.27%	大買/大賣/鉅額交易
2020/08/19	29	23.67	111	23.81	23.40	-82	140,267	-0.06%	大賣/
2020/08/18	120	24.31	66	24.15	24.10	54	138,686	0.04%	大買/
2020/08/17	323	24.16	34	24.19	24.15	289	136,921	0.21%	大買/鉅額交易
2020/08/14	203	23.41	100	23.37	23.55	103	135,262	0.08%	大買/鉅額交易
2020/08/13	101	23.97	40	23.68	23.75	61	134,243	0.05%	大買/
2020/08/12	117	24.14	127.2	24.05	23.95	-10.2	132,600	-0.01%	大買/大賣/
2020/08/11	71	25.38	67	25.54	25.00	4	129,839	0.00%
2020/08/10	121	25.60	61	25.59	25.30	60	127,961	0.05%	大買/
2020/08/07	161	26.09	274	26.17	25.60	-113	125,363	-0.09%	大買/大賣/鉅額交易
2020/08/06	33	26.00	121.3	26.05	26.60	-88.3	120,302	-0.07%	大賣/
2020/08/05	48	24.86	49.8	24.82	24.90	-1.8	114,875	0.00%
2020/08/04	96	24.76	116	24.71	24.55	-20	111,014	-0.02%	大賣/
2020/08/03	232	23.56	315	23.52	23.80	-83	106,398	-0.08%	大買/大賣/
2020/07/31	23.1	22.23	260	21.97	22.35	-237	101,253	-0.23%	大賣/鉅額交易
2020/07/30	174	22.21	123	22.11	22.20	51	99,549	0.05%	大買/大賣/
2020/07/29	50	21.86	86	21.93	22.40	-36	95,968	-0.04%
2020/07/28	336	22.44	258	22.49	22.25	78	91,652	0.09%	大買/大賣/
2020/07/27	74	21.37	70.6	21.22	21.70	3.4	82,739	0.00%
2020/07/24	164	19.98	156	19.94	19.75	8	76,213	0.01%	大買/大賣/
2020/07/23	209	18.80	177	19.16	19.25	32	70,753	0.05%	大買/大賣/
2020/07/22	286	17.33	18	17.31	17.50	268	66,088	0.41%	大買/鉅額交易
2020/07/21	75	17.02	20	17.24	17.15	55	65,883	0.08%
2020/07/20	14	16.42	25	16.55	16.55	-11	65,012	-0.02%
2020/07/17	2	16.40	7	16.44	16.40	-5	64,095	-0.01%
2020/07/16	1	16.55	1	16.55	16.60	0	64,152	0.00%
2020/07/15	62	16.25	1	16.05	16.00	61	62,618	0.10%
2020/07/14	50	16.75	1	16.80	16.80	49	62,775	0.08%
2020/07/10	5	16.55	0	0.00	16.45	5	61,684	0.01%
2020/07/09	50	16.70	1	16.60	16.45	49	62,170	0.08%
2020/07/08	0	0.00	1	16.70	16.65	-1	63,075	0.00%
2020/07/07	0	0.00	7	16.61	16.60	-7	62,881	-0.01%
2020/07/06	5	16.55	3	16.58	16.65	2	62,207	0.00%
2020/07/03	4	16.45	9	16.42	16.45	-5	62,278	-0.01%
2020/07/02	3	16.05	0	0.00	16.35	3	62,516	0.00%
2020/07/01	4	16.11	0	0.00	16.10	4	62,902	0.01%
2020/06/30	0	0.00	5.6	15.71	15.90	-5.6	62,954	-0.01%
2020/06/24	0	0.00	9	15.77	15.75	-9	63,503	-0.01%
2020/06/23	2	15.50	0	0.00	15.45	2	63,514	0.00%
2020/06/22	1	15.45	3	15.70	15.70	-2	63,808	0.00%
2020/06/19	8	15.51	0	0.00	15.40	8	66,262	0.01%
2020/06/18	1	15.35	3	15.30	15.35	-2	66,975	0.00%
2020/06/17	3	15.23	0	0.00	15.30	3	67,019	0.00%
2020/06/16	12	15.58	0	0.00	15.50	12	68,462	0.02%
2020/06/15	5	15.45	6	15.44	15.40	-1	69,937	0.00%
2020/06/12	13	15.69	50	15.70	15.70	-37	70,087	-0.05%
2020/06/11	111	16.27	253	16.14	16.05	-142	70,867	-0.20%	大買/大賣/鉅額交易
2020/06/10	3	16.55	300	16.49	16.60	-297	70,671	-0.42%	大賣/鉅額交易
2020/06/09	524	16.98	9	16.87	16.85	515	72,624	0.71%	大買/鉅額交易
2020/06/08	8	17.14	5.1	17.10	17.05	2.9	73,559	0.00%
2020/06/05	0	0.00	2	16.30	16.50	-2	72,417	0.00%
2020/06/04	0	0.00	4	16.20	16.30	-4	72,981	-0.01%
2020/06/03	0	0.00	20	16.03	16.20	-20	72,786	-0.03%
2020/06/02	0	0.00	1	15.80	15.85	-1	72,864	0.00%
2020/06/01	3	15.65	0	0.00	15.65	3	73,068	0.00%
2020/05/29	0	0.00	7.5	15.34	15.45	-7.5	73,730	-0.01%
2020/05/28	0	0.00	3	15.25	15.35	-3	74,379	0.00%
2020/05/27	0	0.00	3	15.25	15.10	-3	75,122	0.00%
2020/05/22	3	15.15	0	0.00	15.10	3	76,771	0.00%
2020/05/21	3	15.25	0	0.00	15.30	3	76,919	0.00%
2020/05/20	0	0.00	5	15.10	14.85	-5	76,698	-0.01%
2020/05/18	1	15.15	0	0.00	15.10	1	75,995	0.00%
2020/05/14	2	15.35	0	0.00	15.35	2	76,167	0.00%
2020/05/13	5	15.55	0	0.00	15.60	5	76,364	0.01%
2020/05/11	0	0.00	10	15.80	15.60	-10	77,596	-0.01%
2020/05/07	2	15.65	0	0.00	15.60	2	78,182	0.00%
2020/05/04	5	15.40	0	0.00	15.35	5	81,314	0.01%
2020/04/30	2	15.45	154	15.49	15.55	-152	81,695	-0.19%	大賣/鉅額交易
2020/04/29	27	15.35	5	15.33	15.30	22	81,874	0.03%
2020/04/28	55	15.03	203	15.10	15.00	-148	81,403	-0.18%	大賣/鉅額交易
2020/04/27	5	16.00	301	16.15	16.15	-296	80,048	-0.37%	大賣/鉅額交易
2020/04/24	7	15.99	43	15.95	15.90	-36	78,543	-0.05%
2020/04/23	1	15.90	5	15.58	15.80	-4	77,286	-0.01%
2020/04/21	4	15.19	0	0.00	14.80	4	74,865	0.01%
2020/04/20	100	15.00	0	0.00	15.15	100	74,648	0.13%
2020/04/17	1	15.40	1	15.10	15.05	0	74,265	0.00%
2020/04/15	60	15.05	1	14.95	15.10	59	72,930	0.08%
2020/04/14	0	0.00	1	14.95	15.15	-1	72,657	0.00%
2020/04/13	0	0.00	8	14.65	14.80	-8	72,138	-0.01%
2020/04/09	300	14.27	2	14.23	14.20	298	71,733	0.42%	大買/鉅額交易
2020/04/08	4	14.21	1	14.20	14.20	3	71,607	0.00%
2020/04/07	150	14.08	1	14.00	14.15	149	71,126	0.21%	大買/鉅額交易
2020/04/06	1	13.95	0	0.00	14.10	1	70,800	0.00%
2020/03/30	0	0.00	3	13.80	13.95	-3	68,762	0.00%
2020/03/27	0	0.00	3	14.05	14.00	-3	68,543	0.00%
2020/03/26	1	14.10	32	14.14	14.10	-31	68,072	-0.05%
2020/03/25	3	14.10	10	14.25	14.10	-7	67,616	-0.01%
2020/03/24	6	13.91	0	0.00	13.85	6	65,443	0.01%
2020/03/20	34	13.91	0	0.00	13.85	34	65,609	0.05%
2020/03/17	1	13.85	2	13.75	13.75	-1	63,999	0.00%
2020/03/16	1	13.90	10	14.05	13.90	-9	62,787	-0.01%
2020/03/13	2	13.88	40	13.70	14.05	-38	62,351	-0.06%
2020/03/12	6	14.33	0	0.00	14.35	6	59,958	0.01%
2020/03/11	10	15.05	3	14.95	14.80	7	59,482	0.01%
2020/03/10	4	14.88	0	0.00	14.95	4	62,360	0.01%
2020/03/09	5	14.95	0	0.00	15.05	5	64,150	0.01%
2020/03/06	1	15.45	1	15.50	15.45	0	63,632	0.00%
2020/03/04	1	15.80	0	0.00	15.80	1	63,316	0.00%
2020/03/03	3	15.48	0	0.00	15.50	3	62,472	0.00%
2020/02/27	0	0.00	5	15.29	15.30	-5	62,945	-0.01%
2020/02/26	12	15.61	0	0.00	15.60	12	64,398	0.02%
2020/02/25	2	15.90	0	0.00	15.90	2	64,107	0.00%
2020/02/24	0	0.00	0.1	15.80	15.80	-0.1	64,165	0.00%
2020/02/20	3	16.50	3	16.30	16.30	0	64,428	0.00%
2020/02/19	3	16.15	0	0.00	16.10	3	64,719	0.00%
2020/02/18	1	16.20	1	16.20	16.15	0	64,882	0.00%
2020/02/14	0	0.00	1	16.55	16.50	-1	64,968	0.00%
2020/02/13	3	17.05	1.4	16.82	16.85	1.6	64,827	0.00%
2020/02/12	0	0.00	6	16.80	16.90	-6	64,256	-0.01%
2020/02/11	4	16.71	25	16.78	16.70	-21	63,337	-0.03%
2020/02/10	3	16.15	6	16.35	16.40	-3	62,858	0.00%
2020/02/07	1	16.20	20	16.25	16.35	-19	62,989	-0.03%
2020/02/06	246	15.82	231	16.25	16.25	15	62,509	0.02%	大買/大賣/
2020/02/05	0	0.00	20	15.45	15.50	-20	61,453	-0.03%
2020/02/04	21	15.08	0	0.00	15.20	21	61,733	0.03%
2020/02/03	0	0.00	2	14.55	15.00	-2	62,172	0.00%
2020/01/31	23	14.93	0	0.00	14.90	23	61,934	0.04%
2020/01/30	16	15.09	0	0.00	15.10	16	61,854	0.03%
2020/01/20	2	15.85	0	0.00	16.05	2	59,946	0.00%
2020/01/17	5	16.00	0	0.00	16.00	5	60,154	0.01%
2020/01/15	0	0.00	3	16.30	16.15	-3	61,630	0.00%
2020/01/14	0	0.00	10	16.35	16.25	-10	61,416	-0.02%
2020/01/10	1	16.15	0	16.05	16.15	1	60,958	0.00%
2020/01/08	1	15.75	0	0.00	15.75	1	60,347	0.00%
2020/01/07	3	16.05	0	0.00	16.00	3	60,145	0.00%
2020/01/06	2	16.05	20	16.05	16.05	-18	60,234	-0.03%
2020/01/03	0	0.00	4	16.45	16.30	-4	60,126	-0.01%
2019/12/27	0	0.00	6	16.61	16.70	-6	58,645	-0.01%
2019/12/23	0	0.00	10	16.50	16.55	-10	58,723	-0.02%
2019/12/19	0	0.00	2	16.80	16.70	-2	58,450	0.00%
2019/12/18	24	16.84	4	16.80	16.80	20	57,912	0.03%
2019/12/17	0	0.00	5	16.94	17.00	-5	57,380	-0.01%
2019/12/16	0	0.00	4	16.45	16.65	-4	56,165	-0.01%
2019/12/13	4	16.48	3	16.50	16.60	1	55,271	0.00%
2019/12/12	6	16.67	5	16.62	16.60	1	54,342	0.00%
2019/12/10	5	16.40	1	16.35	16.45	4	51,432	0.01%
2019/12/09	3	16.40	1	16.50	16.25	2	50,851	0.00%
2019/12/06	127	16.25	109	16.37	16.20	18	50,068	0.04%	大買/大賣/
2019/12/05	85	16.06	24	16.30	16.55	61	48,465	0.13%
2019/12/04	20	15.74	51	15.77	15.85	-31	44,929	-0.07%
2019/12/03	0	0.00	131	15.20	15.35	-131	42,212	-0.31%	大賣/鉅額交易
2019/12/02	30	15.15	12	15.21	15.10	18	42,021	0.04%
2019/11/29	2	14.90	3	14.95	14.95	-1	41,177	0.00%
2019/11/28	3	15.10	0	0.00	15.10	3	40,556	0.01%
2019/11/27	30	15.20	0	0.00	15.20	30	40,534	0.07%
2019/11/26	5	15.24	0	0.00	15.20	5	40,022	0.01%
2019/11/25	84	15.12	55	15.03	15.00	29	37,584	0.08%
2019/11/21	10	14.60	0	0.00	14.65	10	35,744	0.03%
2019/11/20	0	0.00	200	14.52	14.75	-200	35,330	-0.57%	大賣/鉅額交易
2019/11/18	3	14.65	5	14.70	14.50	-2	34,652	-0.01%
2019/11/15	45	14.33	0	0.00	14.30	45	34,056	0.13%
2019/11/14	200	14.55	3	14.30	14.50	197	33,776	0.58%	大買/鉅額交易
2019/11/12	3	14.30	0	0.00	14.30	3	33,222	0.01%
2019/11/11	0	0.00	20	14.30	14.25	-20	32,902	-0.06%
2019/11/08	20	14.25	0	0.00	14.25	20	32,678	0.06%
2019/11/07	0	0.00	0	14.25	14.25	0	32,649	0.00%
2019/11/01	1	14.35	1	14.50	14.50	0	30,939	0.00%
2019/10/31	10	14.00	6	14.00	14.00	4	30,126	0.01%
2019/10/30	0	0.00	2	14.65	14.40	-2	29,151	-0.01%
2019/10/29	41	14.55	0	0.00	14.50	41	29,072	0.14%
2019/10/24	34	14.68	31	14.55	14.55	3	29,021	0.01%
2019/10/23	0	0.00	6	14.01	14.05	-6	28,559	-0.02%
2019/10/22	0	0.00	16	13.95	14.00	-16	28,738	-0.06%
2019/10/18	0	0.00	6	13.93	13.95	-6	29,156	-0.02%
2019/10/16	20	13.70	0	0.00	13.75	20	28,904	0.07%
2019/10/15	23	13.68	16	13.73	13.70	7	29,141	0.02%
2019/10/14	5	13.50	0	0.00	13.50	5	29,439	0.02%
2019/10/09	16	13.15	0	0.00	13.15	16	29,734	0.05%
2019/10/04	5	13.45	0	0.00	13.45	5	32,080	0.02%
2019/09/27	10	13.45	0	0.00	13.40	10	32,330	0.03%
2019/09/26	8	13.74	0	0.00	13.60	8	32,347	0.02%
2019/09/25	0	0.00	5	13.55	13.60	-5	31,787	-0.02%
2019/09/20	0	0.00	5	13.65	13.80	-5	32,701	-0.02%
2019/09/12	3	13.80	3	13.75	13.70	0	33,943	0.00%
2019/09/11	1	13.60	3	13.57	13.70	-2	34,415	-0.01%
2019/09/05	2	13.58	0	0.00	13.60	2	36,068	0.01%
2019/09/04	1	13.60	0	0.00	13.60	1	36,117	0.00%
2019/08/16	0	0.00	4	13.38	13.35	-4	38,945	-0.01%
2019/08/12	9	13.07	0	0.00	13.00	9	40,014	0.02%
2019/08/07	2	13.10	0	0.00	13.10	2	40,616	0.00%
2019/08/06	0	0.00	20	13.05	13.00	-20	41,236	-0.05%
2019/08/05	0	0.00	0.2	13.10	13.10	-0.2	41,158	0.00%
2019/08/01	10	13.50	1	13.55	13.40	9	41,333	0.02%
2019/07/31	11	13.84	0	0.00	13.80	11	41,589	0.03%
2019/07/30	5	13.60	8	13.67	13.60	-3	41,547	-0.01%
2019/07/26	2	13.25	8	13.29	13.20	-6	43,522	-0.01%
2019/07/25	8	13.74	0	0.00	13.55	8	43,076	0.02%
2019/07/24	0	0.00	7	13.80	13.85	-7	42,599	-0.02%
2019/07/23	7	13.63	1	13.65	13.60	6	43,191	0.01%
2019/07/22	1	13.80	7	13.60	13.60	-6	46,313	-0.01%
2019/07/18	10	13.80	0	0.00	13.80	10	49,083	0.02%
2019/07/16	1	14.20	0	0.00	14.00	1	49,068	0.00%
2019/07/15	5	14.80	1	14.85	14.90	4	48,366	0.01%
2019/07/12	0	0.00	7	14.71	14.60	-7	48,061	-0.01%
2019/07/11	6	14.70	6	14.86	14.95	0	48,016	0.00%
2019/07/10	0	0.00	4	14.53	14.65	-4	47,017	-0.01%
2019/07/09	0	0.00	2	14.05	14.00	-2	46,368	0.00%
2019/07/08	5	13.85	0	0.00	13.95	5	46,253	0.01%
2019/07/04	0	0.00	0.9	14.05	14.15	-0.9	47,788	0.00%
2019/07/01	1	14.15	2	14.28	14.35	-1	50,484	0.00%
2019/06/28	0	0.00	1	14.10	13.95	-1	50,026	0.00%
2019/06/27	1	13.95	8	14.04	14.00	-7	49,866	-0.01%
2019/06/26	3	13.85	6	13.85	13.80	-3	49,185	-0.01%
2019/06/25	0	0.00	1	13.75	13.70	-1	48,518	0.00%
2019/06/24	0	0.00	2	13.65	13.75	-2	48,326	0.00%
2019/06/21	0	0.00	8	13.65	13.70	-8	48,122	-0.02%
2019/06/20	2	13.43	0.6	13.40	13.40	1.4	47,940	0.00%
2019/06/18	2	13.40	0	0.00	13.25	2	47,401	0.00%
2019/06/13	3	13.75	1	13.70	13.75	2	46,850	0.00%
2019/06/12	2	13.40	0	0.00	13.55	2	46,163	0.00%
2019/06/11	0	0.00	23	13.42	13.40	-23	45,955	-0.05%
2019/06/10	0	0.00	11	13.26	13.30	-11	45,689	-0.02%
2019/06/06	0	0.00	6	13.03	13.05	-6	45,485	-0.01%
2019/06/05	5	13.10	0	0.00	12.90	5	45,646	0.01%
2019/06/04	3	12.95	7	13.30	13.00	-4	45,688	-0.01%
2019/06/03	300	13.15	301	13.20	13.20	-1	45,972	0.00%	大買/大賣/
2019/05/31	0	0.00	3	12.90	12.90	-3	45,620	-0.01%
2019/05/30	115	12.69	0	0.00	12.75	115	45,499	0.25%	大買/鉅額交易
2019/05/28	3	12.60	1	12.55	12.45	2	45,783	0.00%
2019/05/23	0	0.00	5	12.85	12.85	-5	45,609	-0.01%
2019/05/20	3	12.83	2	12.75	12.75	1	44,927	0.00%
2019/05/17	10	13.05	1	13.05	13.00	9	44,680	0.02%
2019/05/15	0	0.00	1	13.05	12.90	-1	44,274	0.00%
2019/05/14	0	0.00	4	12.75	13.00	-4	44,227	-0.01%
2019/05/13	1	13.00	100	13.00	12.95	-99	44,264	-0.22%
2019/05/10	0	0.00	1	13.25	13.20	-1	45,053	0.00%
2019/05/09	0	0.00	2	13.23	13.15	-2	46,066	0.00%
2019/05/08	1	13.40	2	13.38	13.45	-1	45,661	0.00%
2019/05/07	0	0.00	3	13.50	13.60	-3	45,337	-0.01%
2019/05/06	0	0.00	7	13.34	13.20	-7	45,164	-0.02%
2019/05/03	1	13.85	15	13.79	13.85	-14	43,809	-0.03%
2019/05/02	0	0.00	5	13.55	13.55	-5	42,513	-0.01%
2019/04/30	0	0.00	28	13.46	13.45	-28	42,220	-0.07%
2019/04/29	1	13.25	21	13.35	13.35	-20	42,178	-0.05%
2019/04/26	74	13.11	61	13.22	13.45	13	41,481	0.03%
2019/04/25	1	13.05	39	12.98	13.10	-38	38,536	-0.10%
2019/04/24	23	11.96	1	11.95	11.95	22	35,954	0.06%
2019/04/22	0	0.00	1	11.90	11.90	-1	35,840	0.00%
2019/04/19	1	12.05	0	0.00	12.10	1	35,759	0.00%
2019/04/18	1	12.05	7	12.11	12.00	-6	35,864	-0.02%
2019/04/17	13	12.22	3.9	12.24	12.20	9.1	35,726	0.03%
2019/04/16	0	0.00	1	12.15	12.10	-1	35,067	0.00%
2019/04/15	10	12.25	10	12.05	12.05	0	35,074	0.00%
2019/04/12	1	12.15	20	12.20	12.20	-19	35,422	-0.05%
2019/04/11	29	12.37	14	12.28	12.10	15	35,956	0.04%
2019/04/10	2	12.20	11	12.22	12.25	-9	34,781	-0.03%
2019/04/09	44	12.18	31.1	12.16	12.30	12.9	34,256	0.04%
2019/04/08	12	11.82	14	12.03	11.90	-2	33,154	-0.01%
2019/04/03	8	11.61	0	0.00	11.55	8	31,607	0.03%
2019/04/02	6	11.61	5	11.65	11.60	1	31,439	0.00%
2019/04/01	5	11.65	0	0.00	11.55	5	31,542	0.02%
2019/03/29	12	11.65	0.4	11.60	11.65	11.6	31,407	0.04%
2019/03/28	0	0.00	0.2	11.60	11.65	-0.2	32,107	0.00%
2019/03/27	0	0.00	1	11.65	11.65	-1	32,459	0.00%
2019/03/26	3.1	11.70	3	11.70	11.65	0.1	33,005	0.00%
2019/03/22	5	11.75	0	0.00	11.80	5	33,677	0.01%
2019/03/20	3.1	11.60	0	0.00	11.55	3.1	34,507	0.01%
2019/03/12	10	11.55	10	11.65	11.65	0	36,451	0.00%
2019/03/11	10	11.45	0	0.00	11.45	10	37,138	0.03%
2019/03/08	0	0.00	4	11.65	11.60	-4	37,617	-0.01%
2019/03/06	0	0.00	5	11.65	11.70	-5	38,863	-0.01%
2019/02/27	5	11.40	0	0.00	11.45	5	40,127	0.01%
2019/02/26	0	0.00	3	11.65	11.65	-3	39,536	-0.01%
2019/02/25	0	0.00	1	11.65	11.65	-1	39,659	0.00%
2019/02/22	3	11.35	50	11.33	11.50	-47	39,200	-0.12%
2019/02/21	3	11.45	0	0.00	11.45	3	39,132	0.01%
2019/02/20	25	11.35	2	11.40	11.40	23	39,426	0.06%
2019/02/19	0	0.00	1	11.45	11.45	-1	40,431	0.00%
2019/02/18	2	11.50	25	11.50	11.45	-23	41,654	-0.06%
2019/02/15	0	0.00	13	11.39	11.40	-13	42,594	-0.03%
2019/02/14	1	11.25	0	0.00	11.30	1	43,956	0.00%
2019/02/13	1	11.00	0	0.00	11.10	1	45,073	0.00%
2019/02/12	3	10.90	0	0.00	11.10	3	45,915	0.01%
2019/01/30	56	11.30	0	0.00	11.35	56	47,633	0.12%
2019/01/29	1	11.80	6	11.98	12.00	-5	49,530	-0.01%
2019/01/25	0	0.00	1	11.85	11.95	-1	53,416	0.00%
2019/01/23	1	11.55	0.5	11.55	11.55	0.5	55,140	0.00%
2019/01/21	2	11.65	27	11.69	11.70	-25	56,913	-0.04%
2019/01/18	0	0.00	10	11.40	11.40	-10	58,168	-0.02%
2019/01/16	0	0.00	12	11.30	11.30	-12	59,241	-0.02%
2019/01/04	31	10.60	0	0.00	10.70	31	62,876	0.05%
2019/01/03	2	10.85	0	0.00	10.90	2	64,171	0.00%
2019/01/02	1	11.10	0	0.00	11.10	1	64,165	0.00%
2018/12/20	0	0.00	10	11.40	11.30	-10	64,862	-0.02%
2018/12/14	40	11.40	10	11.35	11.35	30	63,758	0.05%
2018/12/13	32	11.50	43	11.55	11.50	-11	63,552	-0.02%
2018/12/11	5	10.95	0	0.00	11.00	5	62,609	0.01%
2018/12/10	16	11.08	0	0.00	11.10	16	62,445	0.03%
2018/12/07	3	11.20	5	11.20	11.20	-2	62,545	0.00%
2018/12/06	41	11.24	3	11.35	11.30	38	62,460	0.06%
2018/12/03	0	0.00	18	11.76	11.70	-18	63,961	-0.03%
2018/11/30	2	11.65	7	11.65	11.55	-5	63,342	-0.01%
2018/11/29	10	11.50	0	0.00	11.50	10	62,078	0.02%
2018/11/26	0	0.00	4	11.50	11.50	-4	60,914	-0.01%
2018/11/23	0	0.00	20	11.23	11.15	-20	60,631	-0.03%
2018/11/22	0	0.00	4	11.16	11.20	-4	60,615	-0.01%
2018/11/20	15	11.02	1	11.00	11.00	14	60,254	0.02%
2018/11/15	3	11.10	31	11.15	11.20	-28	58,804	-0.05%
2018/11/14	1	10.65	0	0.00	10.80	1	58,675	0.00%
2018/11/13	49	10.50	0	0.00	10.45	49	58,016	0.08%
2018/11/12	10	10.60	1	10.55	10.70	9	56,670	0.02%
2018/11/09	13	10.70	0	0.00	10.60	13	55,704	0.02%
2018/11/08	4	10.86	0	0.00	10.85	4	54,920	0.01%
2018/11/07	4	10.89	15	11.00	10.95	-11	52,824	-0.02%
2018/11/06	38	10.97	11	10.94	10.90	27	52,067	0.05%
2018/11/05	11	10.91	44	10.87	10.75	-33	49,438	-0.07%
2018/11/02	7	11.66	11	11.76	11.90	-4	46,726	-0.01%
2018/10/31	16	11.72	10	11.76	11.80	6	45,745	0.01%
2018/10/30	0	0.00	2	11.70	11.70	-2	45,289	0.00%
2018/10/29	5	11.75	10	11.72	11.60	-5	45,018	-0.01%
2018/10/26	28	11.79	11	11.72	11.70	17	44,527	0.04%
2018/10/24	7	12.55	5	12.78	12.65	2	43,551	0.00%
2018/10/23	14	12.84	9	12.80	12.75	5	43,497	0.01%
2018/10/22	18	13.07	6	13.10	13.10	12	43,674	0.03%
2018/10/19	10	13.20	7.1	13.21	13.30	2.9	46,222	0.01%
2018/10/18	4	13.40	2	13.25	13.25	2	46,155	0.00%
2018/10/17	0	0.00	6	13.45	13.60	-6	46,717	-0.01%
2018/10/16	8	13.41	10	13.15	13.20	-2	47,641	0.00%
2018/10/15	1	13.45	8	13.50	13.35	-7	48,354	-0.01%
2018/10/12	15	13.79	1	13.65	13.65	14	48,581	0.03%
2018/10/11	1	13.75	3	14.05	13.75	-2	48,376	0.00%
2018/10/09	5	14.54	10	14.70	14.80	-5	46,921	-0.01%
2018/10/05	4	14.73	3	14.95	14.70	1	46,994	0.00%
2018/10/04	14	15.13	7	15.16	15.10	7	47,301	0.01%
2018/10/02	23	15.65	0	0.00	15.60	23	47,826	0.05%
2018/10/01	4	15.93	0	0.00	15.90	4	48,633	0.01%
2018/09/28	0	0.00	10	15.95	16.15	-10	49,523	-0.02%
2018/09/27	0	0.00	10	15.85	15.95	-10	50,001	-0.02%
2018/09/26	0	0.00	27	15.72	15.90	-27	51,336	-0.05%
2018/09/25	7	15.76	10	15.66	15.65	-3	52,537	-0.01%
2018/09/21	3	15.70	0	0.00	15.85	3	54,935	0.01%
2018/09/20	0	0.00	2	15.50	15.45	-2	55,355	0.00%
2018/09/18	0	0.00	20	15.50	15.30	-20	55,809	-0.04%
2018/09/13	8	15.35	7	15.39	15.60	1	56,850	0.00%
2018/09/12	56	15.48	3	15.40	15.40	53	57,766	0.09%
2018/09/11	17	15.46	7	15.65	15.65	10	58,683	0.02%
2018/09/10	5	15.86	6	15.71	15.55	-1	59,152	0.00%
2018/09/07	7	16.70	7	16.44	16.30	0	60,179	0.00%
2018/09/06	6	16.84	6	16.93	16.90	0	65,175	0.00%
2018/09/05	5	17.03	5	17.03	17.00	0	67,600	0.00%
2018/09/03	23	17.14	6	17.15	17.10	17	68,928	0.02%
2018/08/30	3	17.45	3	17.45	17.35	0	69,126	0.00%
2018/08/29	5	17.45	3	17.50	17.55	2	69,262	0.00%
2018/08/28	3	17.50	3	17.55	17.50	0	69,342	0.00%
2018/08/24	7	17.46	0	0.00	17.30	7	71,036	0.01%
2018/08/23	5	17.48	5	17.57	17.65	0	71,511	0.00%
2018/08/22	14	17.60	107	17.50	17.50	-93	71,751	-0.13%	大賣/
2018/08/21	115	17.78	27	17.92	18.00	88	71,639	0.12%	大買/
2018/08/20	3	17.55	6	17.55	17.55	-3	70,717	0.00%
2018/08/16	3	16.77	4	16.91	17.15	-1	70,149	0.00%
2018/08/15	5	17.00	11	17.00	16.95	-6	70,270	-0.01%
2018/08/13	25	17.60	0	0.00	17.30	25	69,424	0.04%
2018/08/10	0	0.00	16	17.83	17.95	-16	68,927	-0.02%
2018/08/09	21	17.84	4	17.88	17.85	17	68,630	0.02%
2018/08/07	2	17.85	0	0.00	17.85	2	67,885	0.00%
2018/08/06	1	17.85	16	17.89	17.95	-15	67,843	-0.02%
2018/08/03	0	0.00	1	17.55	17.70	-1	67,199	0.00%
2018/08/02	0	0.00	8.4	17.27	17.30	-8.4	67,009	-0.01%
2018/08/01	2	17.30	2	17.30	17.40	0	66,916	0.00%
2018/07/31	4	17.29	37	17.45	17.55	-33	67,072	-0.05%
2018/07/30	26	17.09	5	17.14	17.20	21	65,889	0.03%
2018/07/27	15	17.36	8	17.45	17.30	7	65,851	0.01%
2018/07/26	25	17.34	12	17.48	17.50	13	66,639	0.02%
2018/07/25	8	18.17	5	18.15	18.20	3	64,381	0.00%
2018/07/24	5	18.09	4	18.16	18.20	1	64,159	0.00%
2018/07/23	6	18.18	9	18.24	18.25	-3	64,260	0.00%
2018/07/20	6	17.88	6	17.88	17.85	0	63,326	0.00%
2018/07/19	4	17.70	7	17.71	17.60	-3	62,664	0.00%
2018/07/18	4	17.19	10	17.50	17.40	-6	62,013	-0.01%
2018/07/16	5	17.22	12	17.35	17.25	-7	61,815	-0.01%
2018/07/13	0	0.00	3	17.37	17.40	-3	61,942	0.00%
2018/07/12	1	17.00	25	17.42	17.45	-24	61,850	-0.04%
2018/07/11	4	16.81	5	16.88	16.90	-1	60,853	0.00%
2018/07/10	12	16.97	12	17.08	17.00	0	60,529	0.00%
2018/07/09	17	17.58	8	17.63	17.65	9	59,962	0.02%
2018/07/06	9	17.59	11	17.59	17.60	-2	59,385	0.00%
2018/07/05	5	17.68	6	17.80	17.95	-1	59,016	0.00%
2018/07/04	1,127	18.37	1,116	17.96	17.95	11	58,757	0.02%	大買/大賣/
2018/07/03	5	17.85	42	17.87	17.95	-37	57,422	-0.06%
2018/07/02	34	18.09	16	18.19	18.20	18	56,258	0.03%
2018/06/28	5	17.23	0	0.00	16.95	5	53,852	0.01%
2018/06/27	9	17.67	13	17.70	17.60	-4	53,174	-0.01%
2018/06/26	4	17.51	0	0.00	17.60	4	52,923	0.01%
2018/06/25	1	17.40	3	17.70	17.80	-2	52,739	0.00%
2018/06/22	0	0.00	58	17.54	17.80	-58	53,187	-0.11%
2018/06/21	28	17.74	5	17.70	17.65	23	52,681	0.04%
2018/06/20	39	17.98	9	17.95	18.05	30	52,687	0.06%
2018/06/19	0	0.00	16	18.40	18.20	-16	51,601	-0.03%
2018/06/15	9	18.14	13	18.25	18.65	-4	50,388	-0.01%
2018/06/14	63	18.31	349	18.47	18.10	-286	49,150	-0.58%	大賣/鉅額交易
2018/06/13	312	18.30	49	18.43	18.50	263	46,575	0.56%	大買/鉅額交易
2018/06/12	10	16.85	12	16.89	16.85	-2	41,408	0.00%
2018/06/11	4	16.60	28	16.79	16.80	-24	38,897	-0.06%
2018/06/08	0	0.00	2	16.50	16.40	-2	37,739	-0.01%
2018/06/07	5	16.45	5	16.48	16.60	0	37,927	0.00%
2018/06/06	14	16.44	0	0.00	16.40	14	38,180	0.04%
2018/06/05	4	16.45	0	0.00	16.50	4	40,335	0.01%
2018/06/04	4	16.45	4	16.50	16.50	0	42,970	0.00%
2018/06/01	3	16.48	3	16.45	16.45	0	42,806	0.00%
2018/05/31	3	16.55	5	16.55	16.65	-2	42,565	0.00%
2018/05/30	0	0.00	3	16.48	16.40	-3	41,259	-0.01%
2018/05/29	7	16.52	0	0.00	16.45	7	40,752	0.02%
2018/05/28	6	16.30	6	16.37	16.40	0	40,719	0.00%
2018/05/25	0	0.00	3	16.25	16.25	-3	40,569	-0.01%
2018/05/24	2	16.15	2	16.15	16.20	0	40,466	0.00%
2018/05/22	3	16.40	6	16.38	16.20	-3	40,735	-0.01%
2018/05/21	0	0.00	2	16.15	16.05	-2	40,940	0.00%
2018/05/18	11	16.00	11	16.06	16.05	0	41,616	0.00%
2018/05/17	12	16.38	4	16.29	16.05	8	42,621	0.02%
2018/05/16	4	16.35	0	0.00	16.30	4	42,780	0.01%
2018/05/15	5	16.50	5	16.43	16.45	0	43,123	0.00%
2018/05/14	5	16.04	9	16.27	16.40	-4	44,254	-0.01%
2018/05/11	0	0.00	28	16.20	16.15	-28	44,324	-0.06%
2018/05/09	5	15.90	16	16.10	16.20	-11	44,941	-0.02%
2018/05/08	5	15.70	6	15.76	15.85	-1	45,164	0.00%
2018/05/07	7	15.84	5	15.80	15.65	2	45,297	0.00%
2018/05/04	3	16.35	3	16.00	16.00	0	45,609	0.00%
2018/05/03	0	0.00	2	16.05	16.05	-2	46,055	0.00%
2018/05/02	7	16.41	166	16.47	16.25	-159	47,853	-0.33%	大賣/鉅額交易
2018/04/30	0	0.00	6	16.10	16.00	-6	47,249	-0.01%
2018/04/27	0	0.00	16	15.86	15.70	-16	48,718	-0.03%
2018/04/26	0	0.00	8	15.66	15.70	-8	48,783	-0.02%
2018/04/25	10	15.50	5	15.57	15.50	5	48,010	0.01%
2018/04/24	0	0.00	7	15.47	15.35	-7	47,840	-0.01%
2018/04/23	124	15.65	0	0.00	15.55	124	47,317	0.26%	大買/鉅額交易
2018/04/20	58	15.60	0	0.00	15.60	58	47,426	0.12%
2018/04/19	1	15.95	20	15.76	15.85	-19	47,214	-0.04%
2018/04/18	1	15.50	7	15.51	15.60	-6	47,094	-0.01%
2018/04/17	0	0.00	2	15.40	15.35	-2	47,212	0.00%
2018/04/16	0	0.00	2	15.35	15.35	-2	47,549	0.00%
2018/04/12	11	15.40	0	0.00	15.45	11	48,192	0.02%
2018/04/11	0	0.00	2	15.50	15.40	-2	48,436	0.00%
2018/03/31	2	15.45	2	15.50	15.50	0	48,238	0.00%
2018/03/29	4	15.20	7	15.32	15.30	-3	48,204	-0.01%
2018/03/27	0	0.00	2	15.40	15.55	-2	47,941	0.00%
2018/03/22	5	15.25	8	15.28	15.25	-3	46,899	-0.01%
2018/03/16	21	15.10	0	0.00	15.20	21	47,298	0.04%
2018/03/15	0	0.00	22	15.15	15.10	-22	46,920	-0.05%
2018/03/13	1	15.15	35	15.24	15.25	-34	47,142	-0.07%
2018/03/12	1	15.35	3	15.25	15.25	-2	47,420	0.00%
2018/03/09	38	15.44	11	15.47	15.10	27	47,438	0.06%
2018/03/08	9	14.92	31	15.36	15.45	-22	44,986	-0.05%
2018/03/06	10	14.10	0.4	14.10	14.15	9.6	42,517	0.02%
2018/03/05	0	0.00	5	13.85	13.90	-5	43,161	-0.01%
2018/02/27	3	14.15	0	0.00	14.15	3	43,319	0.01%
2018/02/23	5	14.10	2	14.15	14.15	3	43,532	0.01%
2018/02/21	5	14.05	0.5	14.05	14.10	4.5	45,318	0.01%
2018/02/12	0	0.00	4	13.95	13.85	-4	45,211	-0.01%
2018/02/09	1	13.95	0	0.00	14.05	1	44,669	0.00%
2018/02/07	0	0.00	3	14.20	14.20	-3	43,641	-0.01%
2018/02/06	0	0.00	100	14.10	13.95	-100	43,281	-0.23%
2018/02/05	0	0.00	2	14.20	14.40	-2	41,960	0.00%
2018/02/02	0	0.00	3	14.53	14.55	-3	41,965	-0.01%
2018/02/01	2	14.35	5	14.45	14.40	-3	42,587	-0.01%
2018/01/31	1	14.25	0	0.00	14.25	1	42,179	0.00%
2018/01/30	4	14.55	9	14.51	14.45	-5	41,440	-0.01%
2018/01/29	6	14.63	4	14.55	14.55	2	41,629	0.00%
2018/01/26	20	14.59	6	14.55	14.60	14	40,979	0.03%
2018/01/25	25	14.77	16	14.81	14.50	9	39,992	0.02%
2018/01/24	0	0.00	10	14.50	14.40	-10	37,730	-0.03%
2018/01/23	34	14.48	17	14.46	14.60	17	37,511	0.05%
2018/01/22	6.1	14.00	0	0.00	14.00	6.1	35,844	0.02%
2018/01/19	5	14.20	2	14.10	14.20	3	35,161	0.01%
2018/01/11	10	14.05	0	0.00	14.00	10	36,075	0.03%
2018/01/10	22	14.30	0	0.00	14.20	22	35,791	0.06%
2018/01/08	0	0.00	1.4	14.64	14.70	-1.4	35,563	0.00%
2018/01/05	10	14.50	15	14.50	14.55	-5	35,936	-0.01%
2018/01/03	10	14.45	1	14.50	14.40	9	36,672	0.02%
2018/01/02	2	14.20	0	0.00	14.25	2	36,394	0.01%