聯電 (2303)-群益金鼎-東大券商分點個股進出

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

聯電

(2303)

可現股當沖

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

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	20.1	44.62	0	0.00	44.40	20.1	49,997	0.04%
2024/11/20	11	45.01	20	45.30	44.90	-9	49,392	-0.02%
2024/11/19	30.1	45.66	2	45.65	45.20	28.1	48,951	0.06%
2024/11/18	11	45.30	1	45.50	45.10	10	48,740	0.02%
2024/11/15	12.1	45.31	8	45.18	45.00	4	48,297	0.01%
2024/11/14	34.1	45.07	2	45.10	45.00	32.1	48,549	0.07%
2024/11/13	12.1	45.94	0	0.00	45.80	12.1	47,845	0.03%
2024/11/12	35	46.08	21	45.83	46.10	14	48,554	0.03%
2024/11/11	37.2	46.28	2.1	46.43	46.55	35.1	48,056	0.07%
2024/11/08	37.6	47.15	3	47.17	46.65	34.6	48,291	0.07%
2024/11/07	50	46.73	30.1	47.47	47.15	19.9	48,777	0.04%
2024/11/06	30.2	45.97	16	45.96	45.85	14.2	47,928	0.03%
2024/11/05	43.1	45.24	21	45.58	45.35	22.1	47,724	0.05%
2024/11/04	24	46.21	11	46.08	46.00	13	47,834	0.03%
2024/11/01	55.3	46.15	62.1	46.74	46.60	-6.9	48,746	-0.01%
2024/10/30	10.1	48.10	0	0.00	48.15	10.1	47,926	0.02%
2024/10/29	44.1	48.26	0	0.00	48.40	44.1	49,966	0.09%
2024/10/28	97.1	49.70	0	0.00	49.25	97.1	49,415	0.20%
2024/10/25	7.1	49.94	0	0.00	49.80	7.1	49,522	0.01%
2024/10/24	4	49.95	0	0.00	49.90	4	49,709	0.01%
2024/10/23	3.1	50.34	2	50.30	50.20	1.1	50,367	0.00%
2024/10/22	2	50.60	3	50.60	50.70	-1	50,520	0.00%
2024/10/21	14	50.39	0	0.00	50.90	14	51,130	0.03%
2024/10/18	15.1	51.07	1	51.10	50.50	14.1	51,057	0.03%
2024/10/17	13	51.69	1	51.80	51.70	12	51,088	0.02%
2024/10/16	4	51.78	3	51.83	51.70	1	51,776	0.00%
2024/10/15	1	52.60	1.1	52.60	52.60	-0.1	51,685	0.00%
2024/10/14	1	52.30	12	52.38	52.50	-11	52,033	-0.02%
2024/10/11	4	51.90	15	51.93	51.80	-11	53,193	-0.02%
2024/10/09	5	52.00	0	52.20	51.90	5	53,664	0.01%
2024/10/08	1	52.20	0.1	52.50	52.60	1	53,909	0.00%
2024/10/07	2	52.50	2.1	52.62	52.90	-0.1	54,639	0.00%
2024/10/04	21.1	52.72	2	52.55	52.60	19.1	55,924	0.03%
2024/10/01	2	53.80	0	53.80	53.70	2	55,799	0.00%
2024/09/30	2	54.00	41	54.32	53.80	-39	57,221	-0.07%
2024/09/27	1	55.40	13	55.15	55.00	-12	58,393	-0.02%
2024/09/26	2	55.00	1	55.10	54.90	1	61,680	0.00%
2024/09/25	0	0.00	17	54.36	54.50	-17	63,312	-0.03%
2024/09/24	1	53.80	0	0.00	53.90	1	63,917	0.00%
2024/09/23	0	0.00	16.1	54.00	54.00	-16.1	64,316	-0.02%
2024/09/20	19.2	53.33	2	54.30	53.80	17.2	64,481	0.03%
2024/09/19	9	53.73	0	53.80	53.70	9	64,452	0.01%
2024/09/18	11.1	53.66	0	0.00	53.80	11.1	64,841	0.02%
2024/09/16	1.4	54.43	1.1	54.60	54.50	0.3	65,186	0.00%
2024/09/13	10.1	54.49	1	55.30	54.60	9	65,756	0.01%
2024/09/12	1	55.10	31	55.11	55.20	-30	66,164	-0.05%
2024/09/11	0	0.00	5	53.90	54.00	-5	66,372	-0.01%
2024/09/10	1.1	53.69	1	53.40	53.30	0.1	66,769	0.00%
2024/09/09	8	53.04	1	53.30	53.80	7	67,020	0.01%
2024/09/06	5	54.30	6	54.25	54.50	-1	67,897	0.00%
2024/09/05	2	53.80	14	54.40	53.90	-12	68,252	-0.02%
2024/09/04	14	52.96	6	53.13	53.30	8	68,709	0.01%
2024/09/03	0	0.00	3	55.33	55.10	-3	68,165	0.00%
2024/09/02	9	55.21	23	55.40	55.40	-14	68,395	-0.02%
2024/08/30	1	55.10	14	55.11	55.50	-13	68,936	-0.02%
2024/08/29	6	54.50	1	54.40	54.60	5	69,139	0.01%
2024/08/28	2	54.80	7	55.07	55.20	-5	69,961	-0.01%
2024/08/27	40.1	54.38	1	54.00	54.00	39.1	72,244	0.05%
2024/08/26	5	55.44	5	55.14	55.10	0	72,834	0.00%
2024/08/23	12	55.10	15	55.06	55.60	-3	73,638	0.00%
2024/08/22	11	55.91	1	56.10	55.90	10	74,430	0.01%
2024/08/21	0	0.00	44	55.81	56.00	-44	76,255	-0.06%
2024/08/20	0	0.00	5	56.06	56.00	-5	76,891	-0.01%
2024/08/19	0	0.00	7	55.69	56.00	-7	78,333	-0.01%
2024/08/16	0	0.00	97.3	55.73	55.80	-97.3	80,170	-0.12%
2024/08/15	1	55.40	0	0.00	54.70	1	80,736	0.00%
2024/08/14	1	55.40	46	55.58	55.70	-45	81,064	-0.06%
2024/08/13	1	54.50	23.1	54.71	54.80	-22.1	80,493	-0.03%
2024/08/12	1	54.40	63	54.47	54.70	-62	80,521	-0.08%
2024/08/09	1	54.00	50.5	54.01	53.90	-49.5	80,251	-0.06%
2024/08/08	3	51.90	3	52.00	52.80	0	79,459	0.00%
2024/08/07	16	52.32	26.3	52.41	53.00	-10.3	79,367	-0.01%
2024/08/06	2	51.20	31	51.08	51.70	-29	79,133	-0.04%
2024/08/05	41.3	50.47	44	50.48	49.95	-2.7	78,103	0.00%
2024/08/02	8.1	52.46	15	52.36	52.90	-6.9	76,801	-0.01%
2024/08/01	7	53.26	65.4	53.42	53.90	-58.4	75,939	-0.08%
2024/07/31	16	49.63	1	49.50	50.40	15	73,711	0.02%
2024/07/30	5	49.50	0	0.00	50.00	5	73,880	0.01%
2024/07/29	6	50.78	0	0.00	50.20	6	73,955	0.01%
2024/07/26	10	49.78	3	49.97	50.70	7	73,898	0.01%
2024/07/23	13	50.90	1	50.80	51.30	12	73,106	0.02%
2024/07/22	7.1	50.68	28	50.43	50.20	-20.9	72,947	-0.03%
2024/07/19	5	51.92	4.1	51.88	51.90	0.9	72,594	0.00%
2024/07/18	15	52.08	18	52.24	52.70	-3	72,542	0.00%
2024/07/17	0	0.00	13	53.18	53.00	-13	72,016	-0.02%
2024/07/16	6	52.90	2	53.20	53.00	4	72,177	0.01%
2024/07/15	2.3	53.23	2	53.35	53.40	0.3	73,383	0.00%
2024/07/12	21.1	53.16	30.4	53.04	53.00	-9.2	73,242	-0.01%
2024/07/11	25	54.58	6	54.65	54.70	19	72,468	0.03%
2024/07/10	30.1	54.81	13	54.82	54.70	17.1	72,888	0.02%
2024/07/09	3	55.50	15.1	55.78	55.30	-12.1	72,900	-0.02%
2024/07/08	25	54.35	37.1	54.69	55.30	-12.1	72,169	-0.02%
2024/07/05	9.3	53.86	2	53.60	53.50	7.3	71,097	0.01%
2024/07/04	17.8	54.08	21	53.91	54.00	-3.2	71,894	0.00%
2024/07/03	39.1	52.96	5.6	52.75	52.70	33.6	71,067	0.05%
2024/07/02	92.8	52.55	38.4	53.09	52.70	54.3	69,794	0.08%
2024/07/01	51.1	56.76	14	56.81	56.90	37.1	66,531	0.06%
2024/06/28	62	55.80	2.6	55.92	55.70	59.4	64,990	0.09%
2024/06/27	16.1	55.76	8.1	55.79	56.40	8	64,422	0.01%
2024/06/26	67	56.32	11	56.45	56.60	56	65,674	0.09%
2024/06/25	25.1	56.02	4	56.20	56.40	21.1	66,334	0.03%
2024/06/24	24	57.06	17	56.94	56.80	7	66,030	0.01%
2024/06/21	41	57.57	29.6	57.70	57.70	11.4	66,220	0.02%
2024/06/20	64	56.82	53	57.20	57.50	11	66,036	0.02%
2024/06/19	91	56.84	102	56.80	56.80	-11	66,578	-0.02%	大賣/
2024/06/18	8	56.49	53.1	56.80	56.80	-45.1	66,849	-0.07%
2024/06/17	8.1	55.89	32.2	56.08	56.70	-24.1	68,203	-0.04%
2024/06/14	19.1	56.33	17.3	56.37	56.30	1.8	69,720	0.00%
2024/06/13	47.1	56.12	162.2	56.17	56.40	-115.1	70,055	-0.16%	大賣/鉅額交易
2024/06/12	11.2	54.45	11	54.39	54.90	0.2	69,828	0.00%
2024/06/11	1	55.40	4.3	55.02	55.10	-3.3	70,325	0.00%
2024/06/07	2	54.30	6	54.92	55.10	-4	71,327	-0.01%
2024/06/06	67	54.09	4.1	54.07	54.20	62.9	71,877	0.09%
2024/06/05	25.1	53.42	9	53.41	53.50	16.1	72,855	0.02%
2024/06/04	12.1	54.07	2.3	54.36	54.30	9.7	76,468	0.01%
2024/06/03	13	54.98	2	54.90	55.00	11	77,218	0.01%
2024/05/31	35	55.43	16	55.05	55.00	19	76,844	0.02%
2024/05/30	10	55.75	3.1	55.61	55.80	6.9	74,797	0.01%
2024/05/29	8	56.34	15	56.20	55.90	-7	74,439	-0.01%
2024/05/28	8	56.49	7.1	56.60	56.40	0.9	73,976	0.00%
2024/05/27	9.2	56.99	83.6	57.16	56.60	-74.4	73,775	-0.10%
2024/05/24	9.3	54.98	14	55.07	54.60	-4.7	72,065	-0.01%
2024/05/23	21.2	55.35	94.1	55.56	56.00	-72.9	71,560	-0.10%
2024/05/22	50	54.93	159.1	54.88	55.00	-109.1	70,227	-0.16%	大賣/鉅額交易
2024/05/21	4	53.50	35.2	53.65	53.90	-31.2	68,422	-0.05%
2024/05/20	0	0.00	23.1	52.96	53.10	-23.1	67,793	-0.03%
2024/05/17	1	52.20	16	52.41	52.80	-15	67,421	-0.02%
2024/05/16	0	0.00	17	52.19	52.10	-17	66,864	-0.03%
2024/05/15	3.1	51.91	10	52.16	51.80	-6.9	66,792	-0.01%
2024/05/14	10.2	52.04	5.2	51.80	52.10	5	67,128	0.01%
2024/05/13	1	51.60	12	52.15	52.40	-11	67,375	-0.02%
2024/05/10	0.6	51.88	16.5	52.02	52.20	-15.8	67,804	-0.02%
2024/05/09	0	0.00	5	51.80	51.90	-5	68,005	-0.01%
2024/05/08	0	0.00	15	51.77	51.90	-15	68,434	-0.02%
2024/05/07	0	0.00	11	51.89	51.60	-11	68,473	-0.02%
2024/05/06	3	51.53	6	51.80	51.70	-3	68,797	0.00%
2024/05/03	2.5	51.26	28	51.30	51.40	-25.5	71,116	-0.04%
2024/05/02	5	50.34	1	50.50	50.30	4	73,043	0.01%
2024/04/30	2.5	50.70	26	50.88	50.70	-23.5	73,058	-0.03%
2024/04/29	9	50.09	16	50.31	50.40	-7	73,076	-0.01%
2024/04/26	5.5	49.96	14	50.14	49.80	-8.5	73,602	-0.01%
2024/04/25	14.4	49.38	12	49.25	49.50	2.4	74,032	0.00%
2024/04/24	30	49.71	18	49.56	50.20	12	74,458	0.02%
2024/04/23	11.2	48.95	6	49.03	48.70	5.2	76,035	0.01%
2024/04/22	63.3	48.65	33.2	48.51	48.90	30.1	76,048	0.04%
2024/04/19	77.1	49.21	12.6	49.12	49.10	64.5	75,161	0.09%
2024/04/18	10	50.17	0.1	50.30	50.20	10	73,577	0.01%
2024/04/17	37.1	50.41	3.1	50.40	50.30	34	73,397	0.05%
2024/04/16	36	50.37	6.1	50.40	50.10	29.9	73,238	0.04%
2024/04/15	25	51.54	5	51.76	51.60	20	72,653	0.03%
2024/04/12	4	52.60	4	52.63	52.70	0	72,756	0.00%
2024/04/11	16	52.28	24	52.28	52.50	-8	73,387	-0.01%
2024/04/10	22.6	53.18	27.3	52.93	53.20	-4.8	73,396	-0.01%
2024/04/09	1	52.20	1.5	52.43	52.40	-0.5	72,946	0.00%
2024/04/08	7	51.83	1	51.70	52.10	6	73,006	0.01%
2024/04/03	32	51.67	0	0.00	51.60	32	73,239	0.04%
2024/04/02	2	52.00	25.1	52.28	52.10	-23.1	75,117	-0.03%
2024/04/01	13	51.99	17	51.86	51.70	-4	77,903	-0.01%
2024/03/29	19.1	51.37	49.1	52.33	52.20	-30	77,954	-0.04%
2024/03/28	17.3	51.46	18.1	51.88	52.00	-0.8	76,207	0.00%
2024/03/27	15	51.26	0	0.00	51.50	15	75,431	0.02%
2024/03/26	22	51.50	47.4	51.64	51.70	-25.4	75,505	-0.03%
2024/03/25	23	51.66	12	51.70	51.80	11	75,097	0.01%
2024/03/22	29.1	52.34	12.3	52.41	52.40	16.8	74,879	0.02%
2024/03/21	28	53.34	12	53.33	53.30	16	74,276	0.02%
2024/03/20	78.1	53.68	101.1	53.74	52.90	-23	74,520	-0.03%	大賣/
2024/03/19	79	52.71	77.4	52.96	53.00	1.6	73,230	0.00%
2024/03/18	19.8	51.29	13.2	51.23	51.80	6.6	71,714	0.01%
2024/03/15	33	52.21	38.6	52.13	51.90	-5.6	71,369	-0.01%
2024/03/14	17	52.61	5.3	52.55	52.60	11.7	70,423	0.02%
2024/03/13	58	52.60	124	52.88	53.00	-66	69,729	-0.09%	大賣/
2024/03/12	11.5	51.90	26.7	52.09	52.50	-15.2	68,243	-0.02%
2024/03/11	108.1	51.62	108	51.24	51.60	0.1	67,427	0.00%	大買/大賣/
2024/03/08	143.3	52.06	368	52.21	51.90	-224.7	66,698	-0.34%	大買/大賣/鉅額交易
2024/03/07	37.1	49.99	31.4	49.97	50.20	5.7	62,693	0.01%
2024/03/06	7.1	48.96	5	48.87	49.20	2.1	61,659	0.00%
2024/03/05	30	48.77	5	48.76	48.75	25	62,278	0.04%
2024/03/04	10.2	48.64	61.1	48.85	48.85	-50.9	62,581	-0.08%
2024/03/01	2.2	48.64	8	48.56	48.30	-5.8	63,049	-0.01%
2024/02/29	25.4	48.43	22	48.77	48.85	3.4	63,443	0.01%
2024/02/27	5.1	48.30	2	48.13	48.15	3.1	63,773	0.00%
2024/02/26	9.1	48.05	6	48.05	48.00	3.1	64,159	0.00%
2024/02/23	6.2	48.51	2	48.45	48.15	4.2	64,491	0.01%
2024/02/22	3.5	48.56	5	48.70	48.60	-1.5	64,698	0.00%
2024/02/21	4	48.64	3	48.50	48.50	1	65,535	0.00%
2024/02/20	3	49.38	5.2	49.34	49.25	-2.2	66,158	0.00%
2024/02/19	3	48.97	1	49.15	49.15	2	66,110	0.00%
2024/02/16	9	48.96	0	0.00	48.85	9	66,859	0.01%
2024/02/15	3	48.75	26.1	48.87	49.20	-23.1	66,927	-0.03%
2024/02/05	4.3	48.10	3	48.13	48.10	1.3	66,721	0.00%
2024/02/02	21.1	48.59	0.1	49.05	48.55	21.1	66,104	0.03%
2024/02/01	3.1	48.72	17	48.55	49.05	-14	65,646	-0.02%
2024/01/31	12	49.05	3.2	49.04	49.00	8.8	65,526	0.01%
2024/01/30	6	49.81	3	49.62	49.60	3	65,156	0.00%
2024/01/29	26.1	49.58	0	0.00	49.45	26.1	65,518	0.04%
2024/01/26	73.3	50.41	38.3	50.01	49.80	35.1	65,879	0.05%
2024/01/25	34.2	52.10	147.2	51.79	52.30	-113	63,715	-0.18%	大賣/鉅額交易
2024/01/24	0	0.00	24	50.59	50.60	-24	61,359	-0.04%
2024/01/23	2	50.05	3	50.30	50.20	-1	61,082	0.00%
2024/01/22	10	49.91	14	50.09	50.30	-4	60,811	-0.01%
2024/01/19	13.2	48.84	34.1	48.99	49.20	-20.9	60,302	-0.03%
2024/01/18	22.5	48.13	8	47.96	48.10	14.5	60,777	0.02%
2024/01/17	77.6	49.04	55	49.05	48.60	22.6	60,163	0.04%
2024/01/16	1	50.10	1	50.50	50.80	0	58,994	0.00%
2024/01/15	1.1	50.65	1	50.30	50.80	0.1	58,940	0.00%
2024/01/12	13.1	49.97	9	50.07	50.10	4.1	60,049	0.01%
2024/01/11	3.1	50.17	5	50.14	50.10	-2	61,243	0.00%
2024/01/10	4.1	50.20	4	50.13	50.10	0.1	62,939	0.00%
2024/01/09	2	50.35	27	50.41	50.10	-25	64,030	-0.04%
2024/01/08	4	50.45	146.1	50.67	50.50	-142.1	64,221	-0.22%	大賣/鉅額交易
2024/01/05	9.1	50.99	14.2	51.36	50.80	-5.1	63,859	-0.01%
2024/01/04	62	50.36	12	50.52	50.80	50	63,260	0.08%
2024/01/03	8.1	50.71	26	50.65	50.60	-17.9	63,649	-0.03%
2024/01/02	19	51.73	13.2	51.62	51.90	5.8	62,678	0.01%
2023/12/29	18	52.22	18	52.37	52.60	0	62,364	0.00%
2023/12/28	246	54.11	59.3	53.93	52.50	186.7	62,473	0.30%	大買/鉅額交易
2023/12/27	49	52.30	152.4	52.72	53.50	-103.4	60,284	-0.17%	大賣/鉅額交易
2023/12/26	1	50.50	7	50.76	50.80	-6	57,039	-0.01%
2023/12/25	0	0.00	5	50.10	50.20	-5	56,588	-0.01%
2023/12/22	6.1	49.59	15	49.65	50.00	-8.9	56,655	-0.02%
2023/12/21	31.1	49.06	6	49.14	49.40	25.1	56,926	0.04%
2023/12/20	18.1	49.79	29	49.64	49.85	-10.9	56,582	-0.02%
2023/12/19	0.1	49.80	1	49.70	50.00	-1	56,166	0.00%
2023/12/18	3.1	50.02	22	50.48	50.60	-19	55,779	-0.03%
2023/12/15	11	50.63	8.1	50.64	50.70	2.9	55,304	0.01%
2023/12/14	3	50.23	15	50.25	50.40	-12	54,273	-0.02%
2023/12/13	2.2	49.56	6.5	49.83	50.20	-4.3	54,124	-0.01%
2023/12/12	0.5	49.30	10	49.65	49.90	-9.5	54,014	-0.02%
2023/12/11	0	0.00	7	49.08	49.05	-7	53,655	-0.01%
2023/12/08	16.1	48.68	8	48.74	48.55	8.1	53,900	0.02%
2023/12/07	13.2	48.50	38.4	48.89	48.45	-25.2	53,944	-0.05%
2023/12/06	39.1	49.00	9	49.20	48.90	30.1	53,771	0.06%
2023/12/05	17	49.34	25	49.31	49.20	-8	53,612	-0.01%
2023/12/04	12	50.03	9	50.07	50.20	3	53,277	0.01%
2023/12/01	7	49.39	4	49.53	49.70	3	53,189	0.01%
2023/11/30	2	49.15	0	0.00	48.90	2	52,849	0.00%
2023/11/29	0	0.00	2	49.20	49.20	-2	51,770	0.00%
2023/11/28	3	49.20	1	49.50	49.05	2	51,238	0.00%
2023/11/27	8	49.76	3	50.08	49.50	5	50,966	0.01%
2023/11/24	8	50.58	36.1	50.79	50.30	-28.1	50,546	-0.06%
2023/11/22	18	49.82	24	50.09	50.00	-6	50,133	-0.01%
2023/11/21	34	50.23	10.4	50.17	50.30	23.6	49,710	0.05%
2023/11/20	26.1	50.21	20	50.43	50.30	6.1	49,228	0.01%
2023/11/17	3.5	49.79	23.1	49.70	49.75	-19.6	48,277	-0.04%
2023/11/16	1.1	48.80	0	0.00	48.80	1.1	46,914	0.00%
2023/11/15	5	48.92	19	48.94	49.10	-14	46,783	-0.03%
2023/11/14	17	48.53	17	48.49	48.55	0	46,177	0.00%
2023/11/13	10	49.02	38	49.04	48.95	-28	46,405	-0.06%
2023/11/10	2	48.25	1	48.35	48.55	1	46,824	0.00%
2023/11/09	7	48.33	13	48.48	48.60	-6	46,765	-0.01%
2023/11/08	16	48.95	12	48.73	48.50	4	46,739	0.01%
2023/11/07	5	48.85	7	49.05	49.40	-2	46,051	0.00%
2023/11/06	7	49.50	8	49.48	49.40	-1	46,152	0.00%
2023/11/03	16	48.91	61.2	49.01	49.40	-45.2	45,578	-0.10%
2023/11/02	11	48.00	11	47.92	48.25	0	45,131	0.00%
2023/11/01	5	46.86	0	0.00	47.00	5	44,734	0.01%
2023/10/31	4	46.34	1	46.20	46.20	3	44,740	0.01%
2023/10/30	19	46.38	1	46.30	46.40	18	44,581	0.04%
2023/10/27	1	46.80	1	46.90	46.60	0	44,409	0.00%
2023/10/26	54.6	46.98	4	47.05	46.80	50.6	44,583	0.11%
2023/10/25	0	0.00	6	49.03	49.05	-6	43,762	-0.01%
2023/10/24	40	48.41	31	48.15	48.30	9	43,877	0.02%
2023/10/23	14	48.72	53	48.76	48.60	-39	43,335	-0.09%
2023/10/20	18	49.16	3.2	49.18	48.70	14.8	43,167	0.03%
2023/10/19	2	49.18	27	49.04	49.30	-25	42,417	-0.06%
2023/10/18	0	48.90	23	48.81	48.45	-23	42,333	-0.05%
2023/10/17	3	47.87	25.5	48.08	48.20	-22.5	41,632	-0.05%
2023/10/16	10	47.30	2	47.25	47.15	8	40,684	0.02%
2023/10/13	2	46.70	0	0.00	47.00	2	40,088	0.00%
2023/10/12	2	46.65	4	46.88	47.00	-2	40,182	0.00%
2023/10/11	2	46.75	17.3	46.62	46.90	-15.3	40,418	-0.04%
2023/10/05	2.1	44.91	13.1	45.16	45.15	-11	40,703	-0.03%
2023/10/04	8.7	44.25	1	44.50	44.10	7.7	40,473	0.02%
2023/10/02	0.1	45.65	3	45.63	45.75	-2.9	40,401	-0.01%
2023/09/28	1	45.20	1	45.05	45.20	0	40,655	0.00%
2023/09/27	2.1	44.35	0	0.00	44.40	2.1	40,657	0.01%
2023/09/26	4.5	44.97	1	45.15	44.75	3.5	40,522	0.01%
2023/09/25	1	45.45	8.1	46.09	45.65	-7.1	40,565	-0.02%
2023/09/22	40.1	45.20	1	45.20	45.35	39.1	40,713	0.10%
2023/09/21	0	45.70	0	0.00	45.65	0	41,037	0.00%
2023/09/20	1	46.10	0	0.00	45.90	1	41,077	0.00%
2023/09/19	0	0.00	1	46.20	46.20	-1	42,706	0.00%
2023/09/18	14	46.80	2	46.48	46.50	12	43,828	0.03%
2023/09/15	8	47.01	5	47.28	47.60	3	44,489	0.01%
2023/09/14	0	0.00	2	47.33	47.35	-2	44,912	0.00%
2023/09/13	6	47.04	27	47.14	47.10	-21	45,178	-0.05%
2023/09/12	10	46.10	14	46.68	46.80	-4	45,848	-0.01%
2023/09/11	0	0.00	4	45.84	46.05	-4	46,517	-0.01%
2023/09/08	7	45.67	3	45.68	45.70	4	46,937	0.01%
2023/09/07	4	45.80	1	46.15	45.75	3	47,520	0.01%
2023/09/06	6.1	46.54	5	46.60	46.70	1.1	47,631	0.00%
2023/09/05	0.1	46.00	15	46.22	46.55	-14.9	47,864	-0.03%
2023/09/04	2	46.05	6	45.95	46.00	-4	47,972	-0.01%
2023/09/01	28	45.89	0.2	46.00	45.95	27.8	48,286	0.06%
2023/08/31	13.1	45.97	6	46.13	45.50	7.1	48,367	0.01%
2023/08/30	23.1	46.13	15	46.07	46.40	8.1	47,763	0.02%
2023/08/29	1	45.40	0	0.00	45.30	1	47,760	0.00%
2023/08/28	23.1	45.44	18.4	45.79	44.80	4.8	48,065	0.01%
2023/08/25	3.8	43.62	0	0.00	43.50	3.8	48,382	0.01%
2023/08/24	2.1	44.00	1.3	44.30	44.35	0.8	48,687	0.00%
2023/08/23	0.8	43.48	4	43.20	43.40	-3.2	49,413	-0.01%
2023/08/22	0.1	43.65	1	43.65	43.60	-1	50,899	0.00%
2023/08/21	4.1	43.63	2	43.60	43.65	2.1	51,292	0.00%
2023/08/18	2.1	44.06	20	44.04	43.80	-17.9	51,363	-0.03%
2023/08/17	28.5	43.06	4	42.86	43.60	24.5	51,423	0.05%
2023/08/16	10.4	44.03	2	44.13	43.75	8.4	51,756	0.02%
2023/08/15	4	45.26	0	0.00	45.45	4	51,372	0.01%
2023/08/14	1.3	45.02	4	45.00	45.00	-2.7	51,747	-0.01%
2023/08/11	1	45.60	3	45.42	45.35	-2	51,960	0.00%
2023/08/10	9.3	45.15	36	45.21	45.15	-26.7	52,309	-0.05%
2023/08/09	2	45.53	0	0.00	45.60	2	52,419	0.00%
2023/08/08	7.3	45.66	1	46.05	45.55	6.3	52,596	0.01%
2023/08/07	2	46.35	0	0.00	46.40	2	52,111	0.00%
2023/08/04	12.2	46.48	0	0.00	46.50	12.2	52,100	0.02%
2023/08/02	12	46.83	7	46.95	46.65	5	51,910	0.01%
2023/08/01	2	46.90	1	47.00	47.00	1	51,793	0.00%
2023/07/31	17.1	47.01	2	46.85	47.00	15.1	51,742	0.03%
2023/07/28	8	46.96	14.5	46.81	47.05	-6.5	51,299	-0.01%
2023/07/27	18.1	46.01	3.5	46.25	46.15	14.6	50,951	0.03%
2023/07/26	8.1	45.45	18.2	45.65	45.10	-10.1	50,457	-0.02%
2023/07/25	1	45.45	5	45.50	45.65	-4	50,792	-0.01%
2023/07/24	13	45.25	13	45.14	45.05	0	51,237	0.00%
2023/07/21	23.3	45.02	28.1	45.10	45.20	-4.9	51,512	-0.01%
2023/07/20	48.4	46.18	11	46.25	46.10	37.4	50,891	0.07%
2023/07/19	4	47.71	1	47.65	47.50	3	50,217	0.01%
2023/07/18	1.3	48.40	0	0.00	48.20	1.3	50,068	0.00%
2023/07/17	5.6	47.99	6.1	47.97	48.45	-0.5	50,269	0.00%
2023/07/14	8	48.41	4.4	48.30	48.25	3.6	50,198	0.01%
2023/07/13	4.5	47.80	7	47.75	47.50	-2.5	49,948	-0.01%
2023/07/12	12.2	47.74	2	47.68	47.75	10.2	49,589	0.02%
2023/07/11	3.2	48.38	4.6	48.31	48.50	-1.4	49,285	0.00%
2023/07/10	4.1	48.11	0	48.30	48.10	4.1	49,409	0.01%
2023/07/07	23	48.42	10	48.10	48.35	13	49,440	0.03%
2023/07/06	6.3	48.35	14	48.27	48.15	-7.7	49,485	-0.02%
2023/07/05	14.5	48.42	0	0.00	48.35	14.5	49,102	0.03%
2023/07/04	5.3	48.57	1	48.80	48.80	4.3	48,930	0.01%
2023/07/03	24.3	48.54	2	48.70	48.25	22.3	48,882	0.05%
2023/06/30	15.3	48.35	9	48.50	48.50	6.3	48,650	0.01%
2023/06/29	21.2	48.60	6	48.68	48.50	15.2	48,579	0.03%
2023/06/28	7	49.31	5	49.27	49.10	2	48,786	0.00%
2023/06/27	22.9	49.37	1	50.00	49.05	21.9	49,055	0.04%
2023/06/26	8	53.36	26	53.41	53.30	-18	47,546	-0.04%
2023/06/21	4	53.08	3	53.67	53.90	1	46,775	0.00%
2023/06/20	7	53.77	12	53.72	53.70	-5	46,307	-0.01%
2023/06/19	2.2	53.80	2	53.75	53.80	0.2	46,071	0.00%
2023/06/16	1.9	53.63	5.2	53.98	54.50	-3.3	46,110	-0.01%
2023/06/15	15.1	54.29	58	54.12	54.50	-43	45,776	-0.09%
2023/06/14	2	53.50	5	53.48	53.50	-3	46,053	-0.01%
2023/06/13	12	53.23	48	53.15	53.20	-36	45,842	-0.08%
2023/06/12	2	52.40	18	52.44	52.60	-16	45,704	-0.04%
2023/06/09	3	51.77	10	52.21	52.30	-7	46,070	-0.02%
2023/06/08	5	51.20	7	51.51	51.50	-2	46,038	0.00%
2023/06/07	4.2	51.40	4	51.30	51.30	0.2	46,155	0.00%
2023/06/06	5.1	50.51	0	50.80	50.50	5.1	47,160	0.01%
2023/06/05	2	51.00	3.2	50.96	50.90	-1.2	47,397	0.00%
2023/06/02	2	51.15	1	51.40	51.40	1	47,651	0.00%
2023/06/01	9	50.61	0	0.00	50.80	9	47,768	0.02%
2023/05/31	3	51.57	13	51.51	51.80	-10	47,455	-0.02%
2023/05/30	0	0.00	7.1	51.53	51.60	-7.1	46,410	-0.02%
2023/05/29	17	52.10	14	51.81	51.20	3	47,045	0.01%
2023/05/26	6	49.93	20	50.30	50.40	-14	46,757	-0.03%
2023/05/25	9	48.89	0	0.00	48.90	9	45,807	0.02%
2023/05/24	4	48.80	7	49.10	49.15	-3	45,945	-0.01%
2023/05/23	13	48.90	2	48.90	48.90	11	45,974	0.02%
2023/05/22	64.4	48.89	1	48.95	48.90	63.4	46,090	0.14%
2023/05/19	6	49.95	7	49.93	50.00	-1	45,463	0.00%
2023/05/18	3	50.13	24	49.98	50.20	-21	45,500	-0.05%
2023/05/17	0	0.00	1	49.15	49.25	-1	45,719	0.00%
2023/05/16	4	48.89	0	0.00	48.80	4	45,591	0.01%
2023/05/15	1	48.00	0	0.00	48.10	1	45,954	0.00%
2023/05/12	1	49.25	2	49.43	48.70	-1	46,241	0.00%
2023/05/11	1	49.25	2	49.43	49.20	-1	46,538	0.00%
2023/05/10	11	49.35	5	49.40	49.45	6	47,649	0.01%
2023/05/09	4	49.96	0	0.00	49.95	4	48,103	0.01%
2023/05/08	4	50.03	3	50.43	50.00	1	48,795	0.00%
2023/05/05	1.1	49.75	0	0.00	49.60	1.1	49,380	0.00%
2023/05/04	3	49.53	0	0.00	49.65	3	50,924	0.01%
2023/05/03	4	49.73	6	49.68	49.95	-2	52,390	0.00%
2023/05/02	1	49.90	1	49.90	49.85	0	54,196	0.00%
2023/04/28	16	49.37	0	0.00	49.10	16	58,002	0.03%
2023/04/27	7.1	48.99	1	49.00	48.85	6.1	59,081	0.01%
2023/04/26	2.1	48.09	4	48.15	48.40	-1.9	59,163	0.00%
2023/04/25	6	49.20	12	48.67	48.50	-6	59,177	-0.01%
2023/04/24	14.2	49.53	5	49.80	49.60	9.2	59,153	0.02%
2023/04/21	6	50.27	2	50.35	50.10	4	59,515	0.01%
2023/04/20	10	50.77	1	51.00	50.70	9	60,371	0.01%
2023/04/19	6	51.40	5	51.50	51.20	1	61,721	0.00%
2023/04/18	2	52.25	11	52.64	52.10	-9	61,911	-0.01%
2023/04/17	1	51.90	92	51.48	52.00	-91	61,725	-0.15%
2023/04/14	3	51.53	1	51.50	51.30	2	61,602	0.00%
2023/04/13	2	51.65	10	51.50	51.60	-8	61,446	-0.01%
2023/04/12	3	51.77	2	51.80	52.10	1	61,319	0.00%
2023/04/11	5	51.58	22	51.59	51.60	-17	61,273	-0.03%
2023/04/10	1	52.10	1	52.10	52.10	0	61,424	0.00%
2023/04/07	0	0.00	10	52.50	52.40	-10	61,520	-0.02%
2023/04/06	3	52.53	1	52.70	52.80	2	61,606	0.00%
2023/03/31	0	0.00	5	52.82	52.90	-5	61,721	-0.01%
2023/03/30	5	52.10	5	52.00	52.10	0	61,947	0.00%
2023/03/29	11.6	51.55	1	51.90	51.50	10.6	62,236	0.02%
2023/03/28	14	52.34	3	52.40	52.20	11	62,542	0.02%
2023/03/27	3	52.73	4	53.05	53.00	-1	63,106	0.00%
2023/03/24	24	52.91	0	53.10	53.10	24	64,133	0.04%
2023/03/23	16	53.08	10	53.15	53.30	6	64,055	0.01%
2023/03/22	4	53.00	18.1	53.30	53.50	-14.1	63,972	-0.02%
2023/03/21	16	52.79	4	53.33	52.80	12	64,010	0.02%
2023/03/20	20	53.16	22	53.17	53.20	-2	63,684	0.00%
2023/03/17	8	52.76	53	52.83	53.20	-45	63,549	-0.07%
2023/03/16	2	51.70	27.1	51.76	52.00	-25.1	63,275	-0.04%
2023/03/15	2	51.40	5	51.92	51.70	-3	63,887	0.00%
2023/03/14	19.1	51.33	3.1	51.01	50.70	16.1	63,660	0.03%
2023/03/13	0	52.30	4	52.25	52.50	-4	63,199	-0.01%
2023/03/10	22	51.87	2.1	51.71	52.00	20	63,256	0.03%
2023/03/09	25	52.82	12	53.02	52.50	13	63,730	0.02%
2023/03/08	11.5	51.62	24	51.79	52.10	-12.5	63,064	-0.02%
2023/03/07	11	51.30	35.1	51.37	51.60	-24.1	63,213	-0.04%
2023/03/06	2.7	51.80	10	51.98	51.90	-7.3	63,796	-0.01%
2023/03/03	0	51.30	12	51.42	51.30	-12	63,470	-0.02%
2023/03/02	3.1	50.90	5	50.90	50.70	-1.9	63,498	0.00%
2023/03/01	6	51.13	61.1	51.12	51.30	-55.1	63,593	-0.09%
2023/02/24	6.7	50.36	6.5	50.63	49.95	0.2	63,125	0.00%
2023/02/23	17	50.29	6	50.18	50.20	11	62,749	0.02%
2023/02/22	19.1	49.57	0	0.00	49.55	19.1	62,829	0.03%
2023/02/21	2	50.50	0	0.00	50.60	2	63,543	0.00%
2023/02/20	1	50.50	1	50.70	50.50	0	65,229	0.00%
2023/02/17	1	49.75	7	49.97	50.00	-6	67,684	-0.01%
2023/02/16	6	49.89	13	50.26	50.10	-7	69,167	-0.01%
2023/02/15	22	49.97	10	50.15	49.90	12	71,420	0.02%
2023/02/14	1	50.60	25	50.38	50.40	-24	71,578	-0.03%
2023/02/13	23	49.71	2	49.90	49.75	21	72,621	0.03%
2023/02/10	0	0.00	31.4	50.62	50.80	-31.4	72,705	-0.04%
2023/02/09	6	49.96	9	50.58	50.50	-3	72,930	0.00%
2023/02/08	7	50.46	46	50.42	50.50	-39	72,529	-0.05%
2023/02/07	135	48.85	156	48.69	49.15	-21	71,599	-0.03%	大買/大賣/
2023/02/06	11	49.19	8	49.55	49.05	3	71,350	0.00%
2023/02/03	7	50.10	34	50.10	50.10	-27	70,869	-0.04%
2023/02/02	8	50.23	39.1	50.32	50.40	-31.1	70,674	-0.04%
2023/02/01	1	49.10	60.3	49.34	49.25	-59.3	69,674	-0.09%
2023/01/31	153	48.64	192	48.70	48.80	-39	69,277	-0.06%	大買/大賣/
2023/01/30	32	47.84	75.6	48.15	48.80	-43.6	68,718	-0.06%
2023/01/17	7	45.69	52	45.73	45.95	-45	65,912	-0.07%
2023/01/16	33	44.94	7.1	45.17	44.90	25.9	65,567	0.04%
2023/01/13	22	45.35	36.3	45.57	45.40	-14.3	65,969	-0.02%
2023/01/12	31	45.11	57	45.18	45.15	-26	66,748	-0.04%
2023/01/11	33	45.03	45.1	45.28	45.15	-12.1	66,958	-0.02%
2023/01/10	42	44.68	46	44.71	45.00	-4	66,886	-0.01%
2023/01/09	54	43.65	51.1	43.89	44.50	2.9	66,611	0.00%
2023/01/06	10	42.15	6	41.81	42.40	4	66,566	0.01%
2023/01/05	3	41.33	4	41.50	41.25	-1	66,827	0.00%
2023/01/04	1	41.35	6	41.42	41.05	-5	67,740	-0.01%
2023/01/03	10.1	40.46	13	40.96	41.40	-2.9	68,970	0.00%
2022/12/30	7	41.29	4	40.85	40.70	3	69,173	0.00%
2022/12/29	5	40.25	13	40.56	40.75	-8	69,611	-0.01%
2022/12/28	6	40.94	15	40.93	40.80	-9	70,633	-0.01%
2022/12/27	1	42.10	8	42.07	41.85	-7	71,055	-0.01%
2022/12/26	1	41.70	1	41.95	41.90	0	71,628	0.00%
2022/12/23	4	41.86	1	41.95	41.95	3	72,605	0.00%
2022/12/22	3	42.85	4	42.85	42.85	-1	72,816	0.00%
2022/12/21	157	42.22	155	42.10	42.00	2	73,160	0.00%	大買/大賣/
2022/12/20	41	42.44	22	42.78	41.85	19	72,984	0.03%
2022/12/19	14	43.10	0	0.00	42.95	14	72,774	0.02%
2022/12/16	1	43.05	10	43.13	44.30	-9	72,147	-0.01%
2022/12/15	3	44.07	1	44.30	44.25	2	71,487	0.00%
2022/12/14	4	44.05	3	44.43	44.45	1	71,689	0.00%
2022/12/13	4	43.91	5	44.03	43.80	-1	71,500	0.00%
2022/12/12	12.1	43.11	5	43.36	43.50	7.1	71,117	0.01%
2022/12/09	2	43.30	91	43.28	43.50	-89	71,659	-0.12%
2022/12/08	87.5	42.88	52	42.79	42.50	35.5	71,457	0.05%
2022/12/07	9	44.01	19	44.15	43.65	-10	71,083	-0.01%
2022/12/06	6	45.05	2.1	44.96	44.50	3.9	70,474	0.01%
2022/12/05	1	45.50	5	45.79	45.40	-4	70,948	-0.01%
2022/12/02	4	45.03	1	45.25	45.50	3	71,065	0.00%
2022/12/01	24	45.98	1	46.60	45.60	23	71,111	0.03%
2022/11/30	3	44.60	3	45.12	45.80	0	70,516	0.00%
2022/11/29	22.5	44.31	8	44.41	44.65	14.5	70,966	0.02%
2022/11/28	16	44.53	2	44.40	44.40	14	70,825	0.02%
2022/11/25	6	45.82	6	45.89	45.80	0	70,190	0.00%
2022/11/24	3	45.98	11	45.91	46.20	-8	70,411	-0.01%
2022/11/23	9	46.36	10	46.32	46.10	-1	70,364	0.00%
2022/11/22	155	45.76	173	45.95	46.10	-18	70,899	-0.03%	大買/大賣/
2022/11/21	370	45.66	369	45.68	45.65	1	70,507	0.00%	大買/大賣/
2022/11/18	23	46.19	25	45.98	45.60	-2	70,432	0.00%
2022/11/17	362.1	45.05	390.2	44.72	45.60	-28.1	69,792	-0.04%	大買/大賣/
2022/11/16	58.1	45.63	42.4	45.64	45.25	15.8	69,233	0.02%
2022/11/15	36.1	45.91	71	46.42	46.60	-35	67,956	-0.05%
2022/11/14	13	44.67	30	44.74	44.90	-17	65,288	-0.03%
2022/11/11	45	44.25	70	44.36	44.00	-25	63,764	-0.04%
2022/11/10	12.2	41.52	15	41.54	41.65	-2.8	61,345	0.00%
2022/11/09	2	41.05	21	41.27	41.45	-19	61,188	-0.03%
2022/11/08	4.1	40.21	14	40.29	40.15	-9.9	60,949	-0.02%
2022/11/07	11	39.99	40	39.96	40.05	-29	61,076	-0.05%
2022/11/04	3	38.90	0	0.00	38.90	3	61,185	0.00%
2022/11/03	17	38.93	19	38.97	39.00	-2	61,675	0.00%
2022/11/02	3	39.23	5	39.30	39.35	-2	62,032	0.00%
2022/11/01	8	39.08	1	39.10	39.05	7	62,539	0.01%
2022/10/31	4	39.25	9	39.13	39.10	-5	64,566	-0.01%
2022/10/28	159	38.58	158.9	38.41	38.30	0.1	64,934	0.00%	大買/大賣/
2022/10/27	28.9	38.77	85	38.91	39.25	-56.1	64,783	-0.09%
2022/10/26	292	38.96	272	38.61	38.10	20	64,467	0.03%	大買/大賣/
2022/10/25	7	39.85	9	39.90	39.45	-2	63,463	0.00%
2022/10/24	16	40.41	15	39.84	39.40	1	63,758	0.00%
2022/10/21	12.5	39.63	9.8	39.61	39.05	2.7	64,517	0.00%
2022/10/20	5	39.30	29	38.54	39.50	-24	64,802	-0.04%
2022/10/19	2	38.35	60.4	38.68	38.20	-58.4	65,570	-0.09%
2022/10/18	1	38.30	4.1	38.56	38.25	-3.1	66,109	0.00%
2022/10/17	5	37.33	1	37.90	37.75	4	66,884	0.01%
2022/10/14	6	38.48	58.1	38.53	38.70	-52.1	67,924	-0.08%
2022/10/13	1	36.50	43	36.48	36.40	-42	67,231	-0.06%
2022/10/12	13.1	36.00	34	35.91	36.70	-20.9	66,889	-0.03%
2022/10/11	42.2	35.67	21.1	35.82	35.40	21.1	67,061	0.03%
2022/10/07	18	38.29	1	38.05	38.05	17	66,992	0.03%
2022/10/06	10	38.38	35	38.69	38.95	-25	67,981	-0.04%
2022/10/05	11.4	38.66	8.2	38.72	38.30	3.2	68,905	0.00%
2022/10/04	50	37.20	40	37.30	37.70	10	69,360	0.01%
2022/10/03	73	35.47	1	35.45	35.35	72	69,391	0.10%
2022/09/30	16.1	35.52	4	35.43	35.75	12.1	70,286	0.02%
2022/09/29	4.2	36.56	3	36.77	36.55	1.2	71,755	0.00%
2022/09/28	21	36.89	30	37.12	36.20	-9	72,673	-0.01%
2022/09/27	3.1	37.12	23	37.12	37.30	-20	72,864	-0.03%
2022/09/26	28	37.49	16	37.34	36.85	12	73,987	0.02%
2022/09/23	20.1	38.56	11	38.53	38.30	9	75,116	0.01%
2022/09/22	10.1	38.76	11	38.73	38.75	-1	76,345	0.00%
2022/09/21	316	39.83	304	39.55	39.60	12	76,558	0.02%	大買/大賣/
2022/09/20	1	40.25	30	40.08	40.15	-29	76,660	-0.04%
2022/09/19	4	39.95	15	39.83	39.95	-11	77,520	-0.01%
2022/09/16	7	40.05	10.5	40.15	39.95	-3.5	78,625	0.00%
2022/09/15	3	40.48	20.3	40.50	40.40	-17.3	81,067	-0.02%
2022/09/14	11	40.05	3	40.18	40.15	8	83,675	0.01%
2022/09/13	2	40.68	7	40.69	40.75	-5	84,943	-0.01%
2022/09/12	44	40.43	13	40.82	40.15	31	86,336	0.04%
2022/09/08	305	39.40	322	39.35	39.30	-17	87,719	-0.02%	大買/大賣/
2022/09/07	316.1	39.34	332	39.29	39.20	-15.9	88,067	-0.02%	大買/大賣/
2022/09/06	406	40.10	404	39.90	39.95	2	88,113	0.00%	大買/大賣/
2022/09/05	397.2	39.99	393	39.70	39.80	4.2	88,579	0.00%	大買/大賣/
2022/09/02	300.1	40.47	303	40.60	40.50	-2.9	88,449	0.00%	大買/大賣/
2022/09/01	4.1	40.39	24	40.40	40.45	-20	88,335	-0.02%
2022/08/31	252	40.16	256	41.02	41.10	-4	88,321	0.00%	大買/大賣/
2022/08/30	209.3	40.04	208	40.59	40.40	1.3	88,719	0.00%	大買/大賣/
2022/08/29	173	39.85	157	39.93	39.95	16	89,126	0.02%	大買/大賣/
2022/08/26	10.1	41.60	0	0.00	41.30	10.1	89,332	0.01%
2022/08/25	13	41.31	13	41.47	41.40	0	89,453	0.00%
2022/08/24	6.1	41.09	8	41.01	40.90	-2	89,728	0.00%
2022/08/23	91.1	40.91	1	40.85	40.80	90.1	90,635	0.10%
2022/08/22	31	41.96	1	41.95	41.85	30	90,560	0.03%
2022/08/19	8	42.96	34	42.97	43.00	-26	90,409	-0.03%
2022/08/18	13	42.27	10	42.20	42.50	3	90,486	0.00%
2022/08/17	29.1	42.82	72	43.00	42.85	-42.9	90,822	-0.05%
2022/08/16	17.4	43.09	21.2	43.12	43.05	-3.8	91,227	0.00%
2022/08/15	23	43.03	35	43.31	43.50	-12	91,178	-0.01%
2022/08/12	17	42.30	12	42.17	42.35	5	90,654	0.01%
2022/08/11	2	41.65	18	41.60	41.70	-16	90,916	-0.02%
2022/08/10	16	40.25	2	40.25	40.30	14	91,136	0.02%
2022/08/09	86	40.51	84	40.66	41.05	2	91,634	0.00%
2022/08/08	8	41.24	7	41.32	41.05	1	92,554	0.00%
2022/08/05	53	41.29	164	41.90	42.15	-111	92,613	-0.12%	大賣/鉅額交易
2022/08/04	20	39.96	46	39.95	40.00	-26	91,184	-0.03%
2022/08/03	3.3	38.94	22	39.12	39.30	-18.7	91,270	-0.02%
2022/08/02	67	39.09	15	39.32	39.10	52	91,943	0.06%
2022/08/01	4.1	40.22	32.3	40.11	40.30	-28.2	91,812	-0.03%
2022/07/29	3	40.05	43	39.98	40.15	-40	92,473	-0.04%
2022/07/28	37.4	39.83	35	39.81	38.80	2.4	92,385	0.00%
2022/07/27	23	38.82	35	38.72	39.45	-12	90,963	-0.01%
2022/07/26	123.7	38.93	71	39.33	38.60	52.7	90,552	0.06%	大買/
2022/07/25	90	40.74	64	40.67	40.50	26	90,980	0.03%
2022/07/22	26.5	42.49	34	42.51	42.45	-7.5	93,192	-0.01%
2022/07/21	14.2	42.19	134	41.77	42.80	-119.8	93,101	-0.13%	大賣/鉅額交易
2022/07/20	31	40.87	30	40.87	40.75	1	91,669	0.00%
2022/07/19	11	39.77	10	39.75	39.90	1	92,241	0.00%
2022/07/18	13.1	39.75	42.1	39.86	40.00	-29	92,149	-0.03%
2022/07/15	316	39.00	304.6	38.95	38.95	11.4	91,532	0.01%	大買/大賣/
2022/07/14	263.5	38.09	269	38.59	38.80	-5.5	91,037	-0.01%	大買/大賣/
2022/07/13	95	38.22	202	38.44	38.05	-107	90,434	-0.12%	大賣/鉅額交易
2022/07/12	29.6	37.26	41	37.45	36.75	-11.4	89,725	-0.01%
2022/07/11	37	38.94	22	38.98	38.60	15	89,168	0.02%
2022/07/08	327	40.30	25	40.15	39.70	302	88,916	0.34%	大買/鉅額交易
2022/07/07	544	38.04	547.4	39.73	39.85	-3.4	88,585	0.00%	大買/大賣/
2022/07/06	1,827	37.92	1,834	37.59	37.15	-7	88,243	-0.01%	大買/大賣/
2022/07/05	322	38.74	312	39.05	38.90	10	89,430	0.01%	大買/大賣/
2022/07/04	611	38.05	616	38.05	38.15	-5	89,550	-0.01%	大買/大賣/
2022/07/01	539.2	39.30	543.4	38.40	38.05	-4.2	89,547	0.00%	大買/大賣/
2022/06/30	189.1	39.61	168.6	39.31	39.15	20.5	89,460	0.02%	大買/大賣/
2022/06/29	6.2	41.08	26.5	40.99	40.90	-20.3	88,865	-0.02%
2022/06/28	36	42.19	13	42.19	41.85	23	88,530	0.03%
2022/06/27	20	42.75	32	42.62	42.90	-12	88,711	-0.01%
2022/06/24	533.1	41.97	503.1	41.90	41.60	30	87,878	0.03%	大買/大賣/
2022/06/23	718.1	42.95	685	41.66	42.00	33.1	86,915	0.04%	大買/大賣/
2022/06/22	697.9	46.03	651	44.22	44.10	46.9	84,205	0.06%	大買/大賣/
2022/06/21	443	48.17	404	48.46	49.30	39	81,708	0.05%	大買/大賣/
2022/06/20	20	48.21	11	48.20	48.05	9	80,592	0.01%
2022/06/17	94	47.72	35	47.64	47.65	59	79,352	0.07%
2022/06/16	12	49.73	13	50.20	49.10	-1	77,670	0.00%
2022/06/15	13.1	50.00	17	50.17	49.65	-3.9	77,684	-0.01%
2022/06/14	18	49.38	19	49.28	49.60	-1	78,463	0.00%
2022/06/13	176	50.22	140	50.04	50.00	36	78,730	0.05%	大買/大賣/
2022/06/10	6	51.03	1	51.40	51.20	5	79,342	0.01%
2022/06/09	7	51.83	7.5	52.01	51.80	-0.5	79,621	0.00%
2022/06/08	31	52.43	41.1	52.41	52.40	-10.1	79,745	-0.01%
2022/06/07	4	51.58	5	51.82	51.70	-1	80,178	0.00%
2022/06/06	4	51.50	26	51.74	52.00	-22	80,800	-0.03%
2022/06/02	11	50.67	11	50.88	50.70	0	82,277	0.00%
2022/06/01	18	51.25	2	51.50	51.20	16	83,240	0.02%
2022/05/31	14	51.19	23	51.18	51.40	-9	83,107	-0.01%
2022/05/30	21	50.75	18	50.98	51.00	3	82,373	0.00%
2022/05/27	1.1	50.00	20	50.11	50.20	-19	82,395	-0.02%
2022/05/26	2	49.70	15	49.43	49.40	-13	83,611	-0.02%
2022/05/25	4	49.00	0	0.00	49.35	4	84,752	0.00%
2022/05/24	24	49.58	31.1	49.81	49.00	-7.1	85,590	-0.01%
2022/05/23	4.1	50.94	3.1	50.76	50.30	0.9	85,351	0.00%
2022/05/20	5	50.84	9.2	50.94	50.70	-4.2	86,363	0.00%
2022/05/19	30	49.90	18.2	49.66	50.80	11.8	86,734	0.01%
2022/05/18	13	51.03	15.2	51.05	50.90	-2.2	86,647	0.00%
2022/05/17	15	50.14	27.2	50.18	50.10	-12.2	86,184	-0.01%
2022/05/16	10.1	49.60	20	49.84	49.45	-9.9	86,198	-0.01%
2022/05/13	537	48.83	522	48.87	48.85	15	85,992	0.02%	大買/大賣/
2022/05/12	213	48.43	208	48.45	47.80	5	87,419	0.01%	大買/大賣/
2022/05/11	27.1	49.02	25	49.00	48.65	2.1	87,657	0.00%
2022/05/10	21.1	47.34	34	47.50	48.90	-12.9	88,248	-0.01%
2022/05/09	8	48.46	40.4	48.45	47.90	-32.4	88,567	-0.04%
2022/05/06	38.1	47.82	62	48.01	48.55	-23.9	89,932	-0.03%
2022/05/05	13	49.52	31.5	49.26	49.10	-18.5	93,602	-0.02%
2022/05/04	16.2	47.62	17	48.05	48.30	-0.8	98,533	0.00%
2022/05/03	63.5	47.73	2	48.20	47.25	61.5	99,622	0.06%
2022/04/29	56	48.69	53.5	48.35	47.80	2.5	99,961	0.00%
2022/04/28	125.1	48.15	145.1	48.27	48.50	-20	98,239	-0.02%	大買/大賣/
2022/04/27	26.9	43.90	148	43.83	44.40	-121.2	95,338	-0.13%	大賣/鉅額交易
2022/04/26	2.1	45.55	13	45.69	45.75	-11	94,848	-0.01%
2022/04/25	68.3	45.82	54.3	45.79	45.50	14	95,604	0.01%
2022/04/22	11.3	47.40	4	47.44	47.65	7.3	96,363	0.01%
2022/04/21	21	48.27	6.3	48.08	48.05	14.7	97,160	0.02%
2022/04/20	5	47.34	1	47.55	47.65	4	98,134	0.00%
2022/04/19	10.2	46.85	5.2	46.86	46.65	5	98,307	0.01%
2022/04/18	14.3	46.33	16	46.54	46.20	-1.7	97,878	0.00%
2022/04/15	150.6	47.14	18	47.17	47.05	132.6	98,290	0.13%	大買/鉅額交易
2022/04/14	7	48.56	4	48.63	48.25	3	98,468	0.00%
2022/04/13	18.1	48.22	138.5	48.16	48.50	-120.4	98,752	-0.12%	大賣/鉅額交易
2022/04/12	66.1	47.62	34.1	47.50	47.30	32.1	98,609	0.03%
2022/04/11	75.7	48.58	46.1	48.73	48.20	29.6	98,012	0.03%
2022/04/08	27.3	50.06	6	50.08	50.00	21.3	97,134	0.02%
2022/04/07	38.5	50.22	1	50.30	50.00	37.5	96,408	0.04%
2022/04/06	28.6	51.19	14	51.46	51.10	14.6	95,398	0.02%
2022/04/01	144.3	52.71	51	52.80	52.90	93.3	94,556	0.10%	大買/
2022/03/31	18.4	53.93	6	53.95	54.00	12.4	93,922	0.01%
2022/03/30	8.7	54.17	38	54.26	54.50	-29.3	94,372	-0.03%
2022/03/29	23.1	53.63	0	0.00	53.70	23.1	94,424	0.02%
2022/03/28	10	53.22	15	53.15	53.60	-5	95,144	-0.01%
2022/03/25	2	53.30	134	53.41	53.30	-132	95,747	-0.14%	大賣/鉅額交易
2022/03/24	22	53.05	0	0.00	53.20	22	96,111	0.02%
2022/03/23	323	53.90	315	53.62	53.80	8	96,730	0.01%	大買/大賣/
2022/03/22	5.1	53.34	3	53.30	53.50	2.1	97,970	0.00%
2022/03/21	6	53.33	3	53.43	53.50	3	98,729	0.00%
2022/03/18	9	52.74	10	52.67	52.80	-1	99,612	0.00%
2022/03/17	4	52.70	22.8	52.44	52.60	-18.8	100,265	-0.02%
2022/03/16	8.3	50.56	11	50.48	50.80	-2.7	100,993	0.00%
2022/03/15	46.3	50.79	3	50.77	50.40	43.3	104,354	0.04%
2022/03/14	15.3	52.69	2.4	52.77	52.50	12.9	104,810	0.01%
2022/03/11	18	52.67	3.1	52.50	52.50	15	106,404	0.01%
2022/03/10	40.5	53.14	19	53.38	52.80	21.5	107,873	0.02%
2022/03/09	41	51.55	18.1	51.68	51.80	22.9	109,326	0.02%
2022/03/08	136.6	49.96	83.2	50.01	49.70	53.4	112,854	0.05%	大買/
2022/03/07	45.1	51.70	8.1	51.72	51.60	37	114,389	0.03%
2022/03/04	24	53.62	3	53.50	53.40	21	117,232	0.02%
2022/03/03	92.1	54.10	9	54.13	54.20	83.1	118,331	0.07%
2022/03/02	208	53.40	207	53.40	53.60	1	120,587	0.00%	大買/大賣/
2022/03/01	34	54.06	62.3	53.75	54.10	-28.3	120,752	-0.02%
2022/02/25	322.2	52.32	206	52.11	52.10	116.2	120,352	0.10%	大買/大賣/鉅額交易
2022/02/24	50.2	52.57	66.2	52.14	51.80	-16	120,837	-0.01%
2022/02/23	14.1	53.05	25	53.17	53.60	-10.9	121,597	-0.01%
2022/02/22	149.3	52.57	66.3	52.68	52.80	83	126,806	0.07%	大買/
2022/02/21	19	53.85	31	53.94	53.80	-12	126,322	-0.01%
2022/02/18	15	53.65	153	53.85	53.70	-138	126,895	-0.11%	大賣/鉅額交易
2022/02/17	12	54.35	14	54.67	54.40	-2	126,777	0.00%
2022/02/16	80.1	54.37	24	54.45	54.10	56.1	126,890	0.04%
2022/02/15	28	53.71	45.1	53.72	53.50	-17.1	127,190	-0.01%
2022/02/14	187.3	53.32	40	53.32	53.00	147.3	127,322	0.12%	大買/鉅額交易
2022/02/11	29	55.63	126	55.88	55.40	-97	126,776	-0.08%	大賣/
2022/02/10	29	55.81	15	56.23	55.80	14	129,190	0.01%
2022/02/09	34.2	56.09	553.9	56.04	56.00	-519.7	130,748	-0.40%	大賣/鉅額交易
2022/02/08	605.2	54.76	37.6	55.27	55.40	567.7	132,126	0.43%	大買/鉅額交易
2022/02/07	177.2	55.37	77	55.01	54.50	100.2	130,968	0.08%	大買/
2022/01/26	300.9	57.49	115.1	57.65	57.30	185.8	127,475	0.15%	大買/大賣/鉅額交易
2022/01/25	226.6	62.05	204.2	61.60	61.50	22.4	124,078	0.02%	大買/大賣/
2022/01/24	31	62.06	16	62.01	62.60	15	124,167	0.01%
2022/01/21	27	62.80	1	62.80	62.80	26	126,229	0.02%
2022/01/20	12	63.29	11	63.39	63.50	1	129,388	0.00%
2022/01/19	14	62.95	4	63.15	62.80	10	131,783	0.01%
2022/01/18	23.5	64.35	3.5	64.41	63.80	20	133,513	0.01%
2022/01/17	5.4	63.60	201.6	63.75	64.30	-196.2	133,934	-0.15%	大賣/鉅額交易
2022/01/14	165.4	63.02	121.1	62.61	62.70	44.4	133,076	0.03%	大買/大賣/
2022/01/13	62.1	62.87	28.3	63.19	63.30	33.7	133,727	0.03%
2022/01/12	44.5	61.98	11.4	62.18	61.90	33.1	134,300	0.02%
2022/01/11	9	62.10	2.5	62.18	62.10	6.5	134,797	0.00%
2022/01/10	40	62.09	21	62.12	62.10	19	136,056	0.01%
2022/01/07	12	62.95	14	62.97	62.60	-2	138,016	0.00%
2022/01/06	17.2	62.49	49	62.49	62.70	-31.8	138,342	-0.02%
2022/01/05	13.2	63.30	8.6	63.57	63.10	4.6	140,803	0.00%
2022/01/04	179.5	63.48	130	63.06	63.00	49.5	142,125	0.03%	大買/大賣/
2022/01/03	59.9	63.71	28	63.53	63.40	31.9	142,150	0.02%
2021/12/30	4	64.98	44	64.94	65.00	-40	142,670	-0.03%
2021/12/29	18	65.04	18	65.02	65.00	0	144,067	0.00%
2021/12/28	27.1	64.87	12.2	64.99	64.70	14.9	146,351	0.01%
2021/12/27	1	64.30	18	64.56	64.30	-17	147,205	-0.01%
2021/12/24	13.5	64.37	25	64.58	64.30	-11.5	148,817	-0.01%
2021/12/23	2	64.15	108	64.19	63.90	-106	149,574	-0.07%	大賣/鉅額交易
2021/12/22	24	63.61	14.3	63.73	63.70	9.7	152,017	0.01%
2021/12/21	110	63.01	36	63.00	62.90	74	151,982	0.05%	大買/
2021/12/20	36	62.19	2	62.20	62.20	34	152,255	0.02%
2021/12/17	22.5	62.45	11	62.40	62.30	11.5	153,319	0.01%
2021/12/16	57.1	63.66	24	63.81	63.00	33.1	153,838	0.02%
2021/12/15	14	62.69	5	62.94	62.70	9	154,296	0.01%
2021/12/14	29.1	62.21	53.1	62.09	62.40	-24	155,547	-0.02%
2021/12/13	36.7	63.19	6	63.47	62.80	30.7	156,171	0.02%
2021/12/10	51.1	63.35	37	63.19	63.50	14.1	156,163	0.01%
2021/12/09	176.2	64.64	19.4	64.62	64.00	156.8	156,279	0.10%	大買/鉅額交易
2021/12/08	46.1	67.25	27	67.29	66.50	19.1	154,290	0.01%
2021/12/07	29.6	66.71	39.2	66.76	66.50	-9.6	155,413	-0.01%
2021/12/06	53.8	67.43	18.5	67.58	67.30	35.3	157,496	0.02%
2021/12/03	23.9	67.91	142.4	67.63	68.30	-118.6	161,427	-0.07%	大賣/鉅額交易
2021/12/02	223.3	67.63	84.7	67.47	66.70	138.6	163,851	0.08%	大買/鉅額交易
2021/12/01	43.3	65.35	150.1	65.78	67.00	-106.8	168,400	-0.06%	大賣/鉅額交易
2021/11/30	49	64.50	112.1	64.65	63.70	-63.1	174,492	-0.04%	大賣/
2021/11/29	41.5	61.68	183	61.47	62.40	-141.5	176,863	-0.08%	大賣/鉅額交易
2021/11/26	198	63.60	256	63.31	62.50	-58	179,329	-0.03%	大買/大賣/
2021/11/25	89.3	62.73	4	63.20	63.00	85.3	179,305	0.05%
2021/11/24	48.4	62.75	23.2	62.75	63.10	25.2	181,593	0.01%
2021/11/23	101.4	63.42	36	63.47	63.20	65.4	182,867	0.04%	大買/
2021/11/22	198.1	65.00	30.2	65.33	64.70	167.9	184,922	0.09%	大買/鉅額交易
2021/11/19	51.6	64.90	614.7	65.08	65.10	-563.1	186,137	-0.30%	大賣/鉅額交易
2021/11/18	132.3	63.29	106	63.10	63.10	26.3	182,947	0.01%	大買/大賣/
2021/11/17	21.4	63.47	16.1	63.67	63.60	5.3	184,279	0.00%
2021/11/16	31	63.43	8	63.63	63.00	23	184,786	0.01%
2021/11/15	20	63.30	44	63.26	63.40	-24	186,481	-0.01%
2021/11/12	90	63.13	141.1	62.70	62.60	-51.1	188,427	-0.03%	大賣/
2021/11/11	127	62.50	95	62.53	62.20	32	189,154	0.02%	大買/
2021/11/10	397	63.00	44.7	63.17	63.10	352.3	189,715	0.19%	大買/鉅額交易
2021/11/09	183.9	63.99	639.2	64.19	63.10	-455.3	191,332	-0.24%	大買/大賣/鉅額交易
2021/11/08	933.2	61.92	400.2	62.20	62.50	533	190,271	0.28%	大買/大賣/鉅額交易
2021/11/05	42.5	60.02	70.5	60.15	60.40	-28	190,764	-0.01%
2021/11/04	13.3	58.91	32.1	58.93	58.60	-18.8	192,895	-0.01%
2021/11/03	16	59.25	150.3	59.13	59.20	-134.3	195,092	-0.07%	大賣/鉅額交易
2021/11/02	229.1	59.31	223	59.33	59.00	6.1	199,333	0.00%	大買/大賣/
2021/11/01	68.4	57.86	22	58.00	57.60	46.4	204,102	0.02%
2021/10/29	233.8	58.49	172	58.34	58.00	61.8	207,060	0.03%	大買/大賣/
2021/10/28	375.5	60.29	177.2	60.55	59.80	198.3	207,601	0.10%	大買/大賣/鉅額交易
2021/10/27	32.5	61.00	202.9	60.82	61.90	-170.4	208,713	-0.08%	大賣/鉅額交易
2021/10/26	206.2	60.14	186.1	60.29	59.80	20.1	216,764	0.01%	大買/大賣/
2021/10/25	205	58.15	183.1	58.20	59.40	21.9	221,055	0.01%	大買/大賣/
2021/10/22	52	57.92	25	57.90	58.30	27	222,346	0.01%
2021/10/21	175	58.10	185.7	58.57	58.00	-10.7	222,596	0.00%	大買/大賣/
2021/10/20	30.1	58.96	22	59.49	58.70	8.1	222,697	0.00%
2021/10/19	137	59.48	119.2	59.57	59.60	17.8	223,659	0.01%	大買/大賣/
2021/10/18	181.3	58.72	34	59.21	58.40	147.3	225,815	0.07%	大買/鉅額交易
2021/10/15	67.3	59.29	224	59.43	59.10	-156.7	227,165	-0.07%	大賣/鉅額交易
2021/10/14	43	56.83	16	56.98	56.70	27	225,464	0.01%
2021/10/13	141.2	56.88	71.2	56.78	56.40	70	225,859	0.03%	大買/
2021/10/12	202	59.05	163	58.73	58.50	39	226,298	0.02%	大買/大賣/
2021/10/08	34.5	61.93	39	61.63	61.10	-4.6	226,624	0.00%
2021/10/07	36	62.06	58.4	61.77	62.50	-22.4	226,702	-0.01%
2021/10/06	164	60.48	137.1	59.93	59.90	26.9	228,538	0.01%	大買/大賣/
2021/10/05	49.3	60.00	24.1	60.29	61.10	25.2	228,826	0.01%
2021/10/04	66.9	61.35	30	61.65	60.80	36.9	227,513	0.02%
2021/10/01	42.2	62.85	49	62.96	62.60	-6.8	226,925	0.00%
2021/09/30	52.2	63.60	63.1	63.39	64.00	-10.9	226,314	0.00%
2021/09/29	147.6	63.34	28.3	63.37	63.00	119.4	226,711	0.05%	大買/鉅額交易
2021/09/28	377	65.74	383.3	65.51	65.30	-6.3	227,442	0.00%	大買/大賣/
2021/09/27	56.1	66.44	41	66.68	66.30	15.1	227,193	0.01%
2021/09/24	126.4	66.52	204	66.25	67.00	-77.7	227,197	-0.03%	大買/大賣/
2021/09/23	287.1	65.46	203	65.32	65.20	84.1	226,613	0.04%	大買/大賣/
2021/09/22	120.1	64.28	27	64.20	64.60	93.1	226,395	0.04%	大買/
2021/09/17	56.3	65.98	44	66.27	65.60	12.3	224,836	0.01%
2021/09/16	265.2	66.33	253.1	66.46	66.20	12.1	224,081	0.01%	大買/大賣/
2021/09/15	72	65.84	96	65.89	65.60	-24	224,225	-0.01%
2021/09/14	61.2	66.28	15.3	66.57	66.00	45.9	225,039	0.02%
2021/09/13	212.3	67.38	145.2	66.94	66.80	67.1	223,865	0.03%	大買/大賣/
2021/09/10	173	68.33	191.3	68.05	68.20	-18.3	223,169	-0.01%	大買/大賣/
2021/09/09	269.2	67.05	287.1	67.36	67.50	-17.9	221,764	-0.01%	大買/大賣/
2021/09/08	297.1	66.87	232.1	65.87	65.80	65	218,820	0.03%	大買/大賣/
2021/09/07	328.2	68.52	234.6	68.59	68.20	93.6	215,053	0.04%	大買/大賣/
2021/09/06	392.9	69.90	426.1	70.66	69.90	-33.2	212,662	-0.02%	大買/大賣/
2021/09/03	1,104.6	68.70	1,178.7	68.75	70.00	-74.1	204,593	-0.04%	大買/大賣/
2021/09/02	546.5	65.52	418.1	66.00	64.00	128.4	195,999	0.07%	大買/大賣/鉅額交易
2021/09/01	336.5	64.00	607.4	64.01	64.10	-270.9	192,509	-0.14%	大買/大賣/鉅額交易
2021/08/31	31.2	62.36	55.4	62.24	63.10	-24.2	189,981	-0.01%
2021/08/30	212.9	62.16	666	62.37	62.80	-453.2	190,031	-0.24%	大買/大賣/鉅額交易
2021/08/27	512	61.69	70.8	61.13	61.70	441.2	190,944	0.23%	大買/鉅額交易
2021/08/26	193	61.68	388.5	61.08	61.20	-195.5	194,441	-0.10%	大買/大賣/鉅額交易
2021/08/25	160.4	59.65	214.5	60.03	60.00	-54.1	192,041	-0.03%	大買/大賣/
2021/08/24	143.1	59.11	175	58.75	58.40	-31.9	190,862	-0.02%	大買/大賣/
2021/08/23	156.6	57.96	184.3	58.21	58.60	-27.7	191,231	-0.01%	大買/大賣/
2021/08/20	37.3	55.46	41.1	55.65	55.70	-3.8	192,128	0.00%
2021/08/19	77.2	56.32	42.2	55.78	55.50	35	192,546	0.02%
2021/08/18	49.6	56.38	37	57.00	58.10	12.6	193,631	0.01%
2021/08/17	33.6	56.96	13.6	56.82	56.10	20	196,851	0.01%
2021/08/16	23	57.16	42.3	56.87	57.10	-19.3	196,980	-0.01%
2021/08/13	197.2	58.30	135.6	59.23	57.60	61.6	197,048	0.03%	大買/大賣/
2021/08/12	174.1	60.60	176	60.33	60.10	-1.9	196,154	0.00%	大買/大賣/
2021/08/11	101	59.76	303.3	59.80	59.90	-202.3	196,919	-0.10%	大買/大賣/鉅額交易
2021/08/10	385.1	60.56	423	59.72	59.80	-37.9	197,634	-0.02%	大買/大賣/
2021/08/09	104.1	61.91	63.6	61.96	61.90	40.5	196,248	0.02%	大買/
2021/08/06	333.2	62.60	174	62.76	62.10	159.2	196,697	0.08%	大買/大賣/鉅額交易
2021/08/05	151.1	62.52	315.9	62.80	63.40	-164.8	196,315	-0.08%	大買/大賣/鉅額交易
2021/08/04	263.1	60.14	188.2	60.23	60.50	74.9	194,189	0.04%	大買/大賣/
2021/08/03	37.3	58.35	153.4	58.46	59.40	-116.2	193,725	-0.06%	大賣/鉅額交易
2021/08/02	293	58.30	109.4	58.41	57.50	183.6	191,338	0.10%	大買/大賣/鉅額交易
2021/07/30	503.6	58.41	830.2	57.42	57.80	-326.6	188,495	-0.17%	大買/大賣/鉅額交易
2021/07/29	91.2	54.34	220.6	54.48	54.60	-129.4	179,878	-0.07%	大賣/鉅額交易
2021/07/28	62.3	51.47	58.2	51.82	51.80	4.1	176,069	0.00%
2021/07/27	67.3	53.32	9	54.09	53.10	58.3	178,514	0.03%
2021/07/26	37.5	53.86	136.2	53.98	53.70	-98.7	181,917	-0.05%	大賣/
2021/07/23	21.6	53.03	52.8	53.41	52.70	-31.2	187,218	-0.02%
2021/07/22	21.1	51.64	162.2	51.94	52.00	-141.1	188,632	-0.07%	大賣/鉅額交易
2021/07/21	120.5	51.25	31.8	51.22	50.80	88.7	190,095	0.05%	大買/
2021/07/20	33	52.48	30.9	52.43	52.40	2.1	195,256	0.00%
2021/07/19	23.1	52.77	2.1	53.07	52.60	21	200,696	0.01%
2021/07/16	207.8	53.57	176.5	53.63	53.70	31.3	203,949	0.02%	大買/大賣/
2021/07/15	26.7	54.96	70.2	54.98	55.10	-43.6	201,826	-0.02%
2021/07/14	191	54.10	120	54.31	54.00	71	200,744	0.04%	大買/大賣/
2021/07/13	699	54.35	276.5	54.66	53.90	422.5	201,185	0.21%	大買/大賣/鉅額交易
2021/07/12	25	53.42	68.2	53.65	53.20	-43.2	201,242	-0.02%
2021/07/09	156.1	52.28	104	52.20	52.20	52.1	201,357	0.03%	大買/大賣/
2021/07/08	135.6	53.53	116	53.16	53.10	19.6	205,296	0.01%	大買/大賣/
2021/07/07	123	53.25	129.3	53.49	53.60	-6.3	210,791	0.00%	大買/大賣/
2021/07/06	149.5	53.81	70	54.16	53.40	79.5	211,289	0.04%	大買/
2021/07/05	236.5	54.45	295.7	54.34	54.40	-59.2	212,427	-0.03%	大買/大賣/
2021/07/02	33.4	52.46	21	52.16	52.60	12.4	213,850	0.01%
2021/07/01	130.6	52.41	19.1	52.39	52.10	111.5	214,474	0.05%	大買/鉅額交易
2021/06/30	18	53.48	30	53.51	53.10	-12	214,764	-0.01%
2021/06/29	27	53.06	118	53.31	53.00	-91	214,644	-0.04%	大賣/
2021/06/28	106	52.77	113	52.60	52.60	-7	215,960	0.00%	大買/大賣/
2021/06/25	110.1	53.65	129	53.20	52.90	-18.9	217,559	-0.01%	大買/大賣/
2021/06/24	106	52.88	121	53.25	53.00	-15	218,122	-0.01%	大買/大賣/
2021/06/23	92	52.31	159.4	52.61	53.00	-67.4	219,329	-0.03%	大賣/
2021/06/22	91	51.30	91	51.05	51.00	0	219,453	0.00%
2021/06/21	134	51.48	133	51.14	51.20	1	219,966	0.00%	大買/大賣/
2021/06/18	126.3	53.12	71.1	53.05	52.20	55.2	220,846	0.02%	大買/
2021/06/17	104.2	51.90	109	52.44	53.30	-4.8	221,630	0.00%	大買/大賣/
2021/06/16	23	52.63	39.9	53.01	52.40	-16.9	222,989	-0.01%
2021/06/15	58	53.42	59.8	53.52	53.70	-1.7	223,236	0.00%
2021/06/11	19	52.12	17.1	52.13	51.80	1.9	222,026	0.00%
2021/06/10	35.2	51.25	39	51.35	51.50	-3.9	222,244	0.00%
2021/06/09	127.1	50.94	61	50.90	50.70	66.1	221,925	0.03%	大買/
2021/06/08	110	52.30	10	52.67	52.20	100	221,461	0.05%	大買/
2021/06/07	133	52.61	45.5	52.67	52.30	87.5	223,670	0.04%	大買/
2021/06/04	176.8	53.49	150	53.63	53.00	26.7	223,801	0.01%	大買/大賣/
2021/06/03	196	54.24	257.8	53.67	55.00	-61.8	223,877	-0.03%	大買/大賣/
2021/06/02	84.4	52.10	89.3	52.41	52.00	-4.9	221,041	0.00%
2021/06/01	54	52.94	27.5	53.01	52.20	26.5	224,901	0.01%
2021/05/31	223.4	52.54	85.9	52.63	53.00	137.5	228,735	0.06%	大買/鉅額交易
2021/05/28	101.1	52.30	57	52.33	52.40	44.1	230,090	0.02%	大買/
2021/05/27	77	50.62	100	51.08	50.60	-23	229,204	-0.01%
2021/05/26	183	52.25	171.3	52.07	51.30	11.7	229,354	0.01%	大買/大賣/
2021/05/25	241.1	51.47	210.1	51.94	51.90	31	227,199	0.01%	大買/大賣/
2021/05/24	16.2	47.20	46.6	48.02	48.70	-30.4	223,725	-0.01%
2021/05/21	32	47.59	65	47.35	46.95	-33	224,496	-0.01%
2021/05/20	315.3	47.12	129.8	47.41	46.50	185.5	225,101	0.08%	大買/大賣/鉅額交易
2021/05/19	79.2	48.44	133	48.50	48.30	-53.8	225,450	-0.02%	大賣/
2021/05/18	19.3	47.50	181	47.34	48.30	-161.7	226,715	-0.07%	大賣/鉅額交易
2021/05/17	168.8	45.20	103.2	44.93	43.95	65.6	227,959	0.03%	大買/大賣/
2021/05/14	178	48.00	121	48.17	46.80	57	226,508	0.03%	大買/大賣/
2021/05/13	264.7	47.10	271.2	47.32	47.55	-6.5	224,177	0.00%	大買/大賣/
2021/05/12	253.8	46.70	267.3	46.81	46.35	-13.4	221,624	-0.01%	大買/大賣/
2021/05/11	129.8	49.66	77	49.14	49.00	52.8	219,733	0.02%	大買/
2021/05/10	57	52.91	28	53.65	52.50	29	219,044	0.01%
2021/05/07	75.2	53.62	53	53.44	54.00	22.2	221,613	0.01%
2021/05/06	45.1	51.92	530	51.24	51.30	-484.9	226,306	-0.21%	大賣/鉅額交易
2021/05/05	101.3	53.09	45	53.27	51.80	56.3	227,233	0.02%	大買/
2021/05/04	108.1	52.95	143.2	53.45	54.60	-35.1	229,142	-0.02%	大買/大賣/
2021/05/03	180.7	54.02	85.4	54.17	53.00	95.3	228,674	0.04%	大買/
2021/04/29	306.2	57.54	217.5	57.64	56.70	88.7	230,317	0.04%	大買/大賣/
2021/04/28	85.3	60.01	316.2	59.23	60.00	-230.9	228,526	-0.10%	大賣/鉅額交易
2021/04/27	502	61.21	224.1	61.61	60.50	277.9	232,303	0.12%	大買/大賣/鉅額交易
2021/04/26	697	61.05	410.9	60.95	61.80	286.1	236,109	0.12%	大買/大賣/鉅額交易
2021/04/23	1,296.3	56.81	1,415.8	56.73	57.00	-119.4	230,773	-0.05%	大買/大賣/鉅額交易
2021/04/22	206.7	55.07	123.1	55.26	54.80	83.6	228,997	0.04%	大買/大賣/
2021/04/21	46.5	53.75	34	53.67	53.40	12.5	226,692	0.01%
2021/04/20	39.5	54.05	1.1	54.30	54.10	38.4	228,949	0.02%
2021/04/19	19.1	54.43	20.2	54.72	54.60	-1.1	235,189	0.00%
2021/04/16	66.5	54.46	97	54.65	54.00	-30.5	240,137	-0.01%
2021/04/15	48.2	52.34	26	52.52	53.10	22.2	241,357	0.01%
2021/04/14	100	52.87	65	52.83	52.70	35	241,522	0.01%
2021/04/13	125	54.89	135	55.62	54.40	-10	240,762	0.00%	大買/大賣/
2021/04/12	14	53.71	62.9	53.92	53.60	-48.9	237,050	-0.02%
2021/04/09	76.3	54.04	68	54.21	53.00	8.3	241,518	0.00%
2021/04/08	48	53.81	195.3	53.67	54.00	-147.3	243,006	-0.06%	大賣/鉅額交易
2021/04/07	24.5	51.15	72.2	51.11	51.50	-47.7	239,782	-0.02%
2021/04/06	53.5	51.14	49.2	51.19	50.70	4.3	242,246	0.00%
2021/04/01	19.1	50.75	33.3	50.75	50.50	-14.2	244,090	-0.01%
2021/03/31	28.5	50.54	48	50.58	50.20	-19.5	244,287	-0.01%
2021/03/30	28	50.33	168	49.89	50.60	-140	242,849	-0.06%	大賣/鉅額交易
2021/03/29	64.1	49.75	31.5	49.71	49.35	32.7	242,308	0.01%
2021/03/26	70.3	49.72	127	49.80	49.75	-56.7	243,398	-0.02%	大賣/
2021/03/25	79.1	48.37	66	48.03	48.65	13.1	243,884	0.01%
2021/03/24	127.5	47.21	35	47.59	47.15	92.5	245,038	0.04%	大買/
2021/03/23	121	48.75	123	49.15	48.50	-2	246,230	0.00%	大買/大賣/
2021/03/22	66.1	47.83	163	47.82	48.20	-97	247,475	-0.04%	大賣/
2021/03/19	62.6	46.21	38.1	46.19	46.05	24.5	249,146	0.01%
2021/03/18	81.8	47.66	35	47.69	47.05	46.8	249,945	0.02%
2021/03/17	43.1	48.00	37	47.77	48.00	6.1	253,779	0.00%
2021/03/16	34.6	48.33	47	48.51	48.30	-12.4	259,559	0.00%
2021/03/15	172.1	48.26	13.3	48.43	48.15	158.8	263,046	0.06%	大買/鉅額交易
2021/03/12	84	49.40	209.5	49.41	49.10	-125.5	267,717	-0.05%	大賣/鉅額交易
2021/03/11	91.5	48.21	117	48.21	48.65	-25.5	273,563	-0.01%	大賣/
2021/03/10	77	46.84	75	46.93	46.55	2	277,768	0.00%
2021/03/09	155.3	45.69	101	45.93	46.35	54.3	281,584	0.02%	大買/大賣/
2021/03/08	60.3	47.08	65.4	47.37	46.10	-5.2	279,964	0.00%
2021/03/05	181.2	47.29	124	47.51	47.05	57.2	279,670	0.02%	大買/大賣/
2021/03/04	153.9	49.62	89	49.79	49.05	64.9	280,814	0.02%	大買/
2021/03/03	101.1	51.52	31.6	51.99	51.90	69.5	277,600	0.03%	大買/
2021/03/02	102	53.74	40	54.45	52.70	62	277,265	0.02%	大買/
2021/02/26	73	54.44	16	54.83	54.20	57	278,990	0.02%
2021/02/25	17.5	55.72	26	56.03	55.70	-8.5	285,862	0.00%
2021/02/24	109.1	55.47	61	55.34	54.70	48.1	287,486	0.02%	大買/
2021/02/23	70.1	55.35	80	55.25	55.80	-9.9	288,251	0.00%
2021/02/22	88	57.24	73	57.68	56.80	15	286,113	0.01%
2021/02/19	97	57.51	106	57.59	57.20	-9	284,431	0.00%	大賣/
2021/02/18	165.2	57.74	138.2	57.83	58.20	27.1	283,948	0.01%	大買/大賣/
2021/02/17	42	57.02	168.8	57.19	57.60	-126.8	282,216	-0.04%	大賣/鉅額交易
2021/02/05	51	52.24	126	52.54	52.90	-75	277,808	-0.03%	大賣/
2021/02/04	65	51.96	93	51.98	51.90	-28	277,255	-0.01%
2021/02/03	200.2	52.25	120	52.55	52.00	80.2	277,173	0.03%	大買/大賣/
2021/02/02	128	52.30	149.8	52.27	52.60	-21.8	277,054	-0.01%	大買/大賣/
2021/02/01	213	50.33	248.3	50.23	50.80	-35.2	276,313	-0.01%	大買/大賣/
2021/01/29	250	51.48	169	51.59	50.00	81	274,763	0.03%	大買/大賣/
2021/01/28	273	51.74	247.1	51.65	51.20	25.9	273,768	0.01%	大買/大賣/
2021/01/27	146.2	54.99	126	55.10	54.80	20.2	271,490	0.01%	大買/大賣/
2021/01/26	1,086	56.71	2,189	56.43	54.80	-1,103	270,399	-0.41%	大買/大賣/鉅額交易
2021/01/25	987.1	57.36	314.8	57.35	57.20	672.3	269,975	0.25%	大買/大賣/鉅額交易
2021/01/22	774.1	55.39	439.8	55.88	56.50	334.3	272,749	0.12%	大買/大賣/鉅額交易
2021/01/21	236	53.74	247.5	53.65	54.00	-11.5	270,443	0.00%	大買/大賣/
2021/01/20	386	53.45	157.1	53.51	52.10	228.9	267,640	0.09%	大買/大賣/鉅額交易
2021/01/19	379.2	52.38	377.3	52.13	53.00	1.9	262,034	0.00%	大買/大賣/
2021/01/18	112	48.32	115.7	48.30	49.65	-3.7	255,978	0.00%	大買/大賣/
2021/01/15	164.3	50.09	156.3	50.18	48.75	8	259,578	0.00%	大買/大賣/
2021/01/14	76	49.91	83.1	50.39	49.90	-7.1	261,157	0.00%
2021/01/13	86	50.05	105.5	49.98	50.00	-19.5	263,699	-0.01%	大賣/
2021/01/12	203	50.07	209.5	50.13	48.45	-6.5	261,069	0.00%	大買/大賣/
2021/01/11	158	49.52	316.1	49.32	50.00	-158.1	255,158	-0.06%	大買/大賣/鉅額交易
2021/01/08	48	47.74	148	47.68	47.85	-100	251,534	-0.04%	大賣/
2021/01/07	116	46.65	129.2	46.56	46.20	-13.2	249,709	-0.01%	大買/大賣/
2021/01/06	149.1	47.15	150.3	47.07	46.95	-1.2	251,363	0.00%	大買/大賣/
2021/01/05	79	45.19	163	45.15	46.35	-84	249,911	-0.03%	大賣/
2021/01/04	112.9	44.96	122.1	45.42	45.55	-9.3	252,392	0.00%	大買/大賣/
2020/12/31	91	47.00	46	47.21	47.15	45	256,407	0.02%
2020/12/30	24	47.90	64	48.03	48.30	-40	256,667	-0.02%
2020/12/29	72	47.94	74	47.91	47.40	-2	257,885	0.00%
2020/12/28	71	47.66	308	47.97	48.60	-237	258,927	-0.09%	大賣/鉅額交易
2020/12/25	178	46.98	162	46.98	46.75	16	262,346	0.01%	大買/大賣/
2020/12/24	102.2	46.69	169	46.76	46.55	-66.8	269,780	-0.02%	大買/大賣/
2020/12/23	67.1	46.17	101	46.30	46.10	-33.9	274,926	-0.01%	大賣/
2020/12/22	218	47.20	100.2	46.32	45.70	117.8	276,172	0.04%	大買/鉅額交易
2020/12/21	190	46.92	269.4	46.47	47.45	-79.4	277,199	-0.03%	大買/大賣/
2020/12/18	151.1	46.73	169.2	46.39	45.85	-18.1	276,257	-0.01%	大買/大賣/
2020/12/17	49.3	45.78	119.3	45.57	46.05	-70	274,462	-0.03%	大賣/
2020/12/16	142.1	45.21	124.1	45.55	44.90	18	273,317	0.01%	大買/大賣/
2020/12/15	177	44.58	139	44.98	44.00	38	271,430	0.01%	大買/大賣/
2020/12/14	92	45.63	73.4	45.71	46.15	18.6	269,128	0.01%
2020/12/11	109.2	46.35	169.2	47.02	46.10	-60	270,358	-0.02%	大買/大賣/
2020/12/10	245.7	47.78	51.1	47.73	47.30	194.6	270,192	0.07%	大買/鉅額交易
2020/12/09	206.2	49.63	178	49.74	49.90	28.2	264,897	0.01%	大買/大賣/
2020/12/08	293	49.54	169.1	49.97	50.90	123.9	260,861	0.05%	大買/大賣/鉅額交易
2020/12/07	324.1	49.63	139	49.70	50.00	185.1	256,889	0.07%	大買/大賣/鉅額交易
2020/12/04	305.3	46.35	244.1	46.75	47.60	61.2	251,449	0.02%	大買/大賣/
2020/12/03	343	42.97	456.2	42.97	43.30	-113.2	248,519	-0.05%	大買/大賣/鉅額交易
2020/12/02	127	41.54	175.5	41.63	41.45	-48.5	243,137	-0.02%	大買/大賣/
2020/12/01	27.7	41.35	82.5	41.32	41.55	-54.8	241,576	-0.02%
2020/11/30	243	41.35	176	41.27	40.50	67	239,844	0.03%	大買/大賣/
2020/11/27	39	39.38	38	39.54	39.15	1	233,880	0.00%
2020/11/26	44	38.73	180	38.71	39.50	-136	231,988	-0.06%	大賣/鉅額交易
2020/11/25	85	38.64	88	38.47	38.45	-3	229,735	0.00%
2020/11/24	247.1	38.64	109	38.69	38.15	138.1	226,439	0.06%	大買/大賣/鉅額交易
2020/11/23	68	35.32	88	36.18	36.35	-20	218,043	-0.01%
2020/11/20	16	32.87	116.3	32.87	33.05	-100.3	215,778	-0.05%	大賣/
2020/11/19	33	32.05	26.1	32.10	32.10	6.9	213,792	0.00%
2020/11/18	29	32.32	36	32.27	32.35	-7	214,498	0.00%
2020/11/17	144	32.49	61	32.34	32.15	83	215,791	0.04%	大買/
2020/11/16	22	32.11	41.2	31.92	32.20	-19.2	216,462	-0.01%
2020/11/13	28.1	31.08	10	31.14	31.30	18.1	215,302	0.01%
2020/11/12	33	31.35	17	31.56	31.10	16	216,126	0.01%
2020/11/11	11	31.14	12	31.08	31.00	-1	216,593	0.00%
2020/11/10	152	31.45	61	31.36	31.00	91	217,094	0.04%	大買/
2020/11/09	58	31.56	100	31.51	31.80	-42	216,899	-0.02%
2020/11/06	13	30.67	20	30.73	30.50	-7	217,077	0.00%
2020/11/05	80.2	30.65	97	30.51	30.55	-16.8	217,005	-0.01%
2020/11/04	33	30.80	68.6	31.00	31.65	-35.6	216,595	-0.02%
2020/11/03	117	30.10	89	30.10	29.80	28	216,920	0.01%	大買/
2020/11/02	203.2	30.01	177.2	29.97	29.65	26	220,328	0.01%	大買/大賣/
2020/10/30	597.4	31.18	336	31.62	30.70	261.4	219,943	0.12%	大買/大賣/鉅額交易
2020/10/29	150	32.87	72	32.81	32.95	78	217,143	0.04%	大買/
2020/10/28	143	33.10	103	33.12	32.65	40	218,541	0.02%	大買/大賣/
2020/10/27	56.3	32.91	66.6	33.05	33.50	-10.3	217,825	0.00%
2020/10/26	151	33.13	173	33.02	33.00	-22	218,924	-0.01%	大買/大賣/
2020/10/23	202	33.03	175	33.28	32.75	27	220,941	0.01%	大買/大賣/
2020/10/22	117.1	32.46	252.7	32.16	33.00	-135.5	224,162	-0.06%	大買/大賣/鉅額交易
2020/10/21	126	31.85	112.4	32.06	31.35	13.6	225,211	0.01%	大買/大賣/
2020/10/20	47	30.93	46	30.95	31.20	1	228,458	0.00%
2020/10/19	108	31.14	108	31.08	31.00	0	233,401	0.00%	大買/大賣/
2020/10/16	230	31.09	179	31.16	30.65	51	233,062	0.02%	大買/大賣/
2020/10/15	159	31.88	125	32.08	31.55	34	232,801	0.01%	大買/大賣/
2020/10/14	165	31.73	242.8	31.97	32.20	-77.8	230,771	-0.03%	大買/大賣/
2020/10/13	75	31.36	49	31.55	31.55	26	227,533	0.01%
2020/10/12	272	31.97	209	32.09	32.05	63	226,270	0.03%	大買/大賣/
2020/10/08	193	31.15	366	30.90	32.20	-173	221,966	-0.08%	大買/大賣/鉅額交易
2020/10/07	113	28.99	70	29.09	29.50	43	212,706	0.02%	大買/
2020/10/06	141	28.54	131	28.83	28.35	10	209,187	0.00%	大買/大賣/
2020/10/05	296	28.78	273.4	28.76	28.70	22.6	206,113	0.01%	大買/大賣/
2020/09/30	120	28.21	211	28.26	28.55	-91	201,557	-0.05%	大買/大賣/
2020/09/29	178	28.23	186	28.36	27.50	-8	195,034	0.00%	大買/大賣/
2020/09/28	168	26.77	294.4	26.87	27.50	-126.4	187,327	-0.07%	大買/大賣/鉅額交易
2020/09/25	76	25.15	42	25.33	25.00	34	181,466	0.02%
2020/09/24	81	26.09	235	25.84	25.95	-154	178,829	-0.09%	大賣/鉅額交易
2020/09/23	184	25.98	94	25.88	26.00	90	174,971	0.05%	大買/
2020/09/22	110	24.94	260	25.03	25.10	-150	172,416	-0.09%	大買/大賣/鉅額交易
2020/09/21	55	25.49	30	25.29	25.15	25	171,116	0.01%
2020/09/18	32	26.04	46	26.21	25.80	-14	169,782	-0.01%
2020/09/17	36	25.69	65	25.69	25.75	-29	168,475	-0.02%
2020/09/16	287.2	26.31	189	26.26	25.70	98.2	167,137	0.06%	大買/大賣/
2020/09/15	171	25.20	165.4	24.79	25.30	5.6	162,702	0.00%	大買/大賣/
2020/09/14	47	23.86	16	23.89	23.90	31	157,334	0.02%
2020/09/11	15	23.31	8	23.17	23.00	7	155,903	0.00%
2020/09/10	42	23.75	80	23.88	23.35	-38	155,781	-0.02%
2020/09/09	43	23.05	42	23.51	23.70	1	154,437	0.00%
2020/09/08	133.4	23.67	17	23.71	22.70	116.4	152,349	0.08%	大買/鉅額交易
2020/09/07	0	0.00	52	23.47	23.55	-52	148,508	-0.04%
2020/09/04	5.7	21.12	17	21.28	21.45	-11.3	148,430	-0.01%
2020/09/03	5.8	21.77	340	21.75	21.55	-334.2	148,785	-0.22%	大賣/鉅額交易
2020/09/02	38	21.83	3.2	21.76	21.70	34.8	148,690	0.02%
2020/09/01	3	21.42	169	21.85	21.90	-166	149,794	-0.11%	大賣/鉅額交易
2020/08/31	17	21.66	9	21.64	21.20	8	149,325	0.01%
2020/08/28	7	21.91	13	21.92	21.90	-6	148,811	0.00%
2020/08/27	33	22.07	71	21.88	21.95	-38	148,737	-0.03%
2020/08/26	15	22.02	20	21.90	22.35	-5	148,110	0.00%
2020/08/25	49	22.15	10.7	22.45	22.15	38.3	147,630	0.03%
2020/08/24	118	22.48	39	22.44	22.60	79	146,745	0.05%	大買/
2020/08/21	60.8	22.05	8	22.17	21.80	52.8	145,490	0.04%
2020/08/20	59	22.46	52	22.41	21.80	7	143,239	0.00%
2020/08/19	22	23.58	6	24.03	23.40	16	140,267	0.01%
2020/08/18	506	24.29	498	24.21	24.10	8	138,686	0.01%	大買/大賣/
2020/08/17	38	24.22	13.9	24.16	24.15	24.1	136,921	0.02%
2020/08/14	48	23.41	60	23.41	23.55	-12	135,262	-0.01%
2020/08/13	44	23.94	96.6	23.94	23.75	-52.6	134,243	-0.04%
2020/08/12	234	24.40	36	24.05	23.95	198	132,600	0.15%	大買/鉅額交易
2020/08/11	645.8	25.24	793	25.47	25.00	-147.2	129,839	-0.11%	大買/大賣/鉅額交易
2020/08/10	572	25.43	379	25.85	25.30	193	127,961	0.15%	大買/大賣/鉅額交易
2020/08/07	468	26.08	80	26.40	25.60	388	125,363	0.31%	大買/鉅額交易
2020/08/06	129.2	26.09	202.9	26.28	26.60	-73.7	120,302	-0.06%	大買/大賣/
2020/08/05	171	24.64	195	24.96	24.90	-24	114,875	-0.02%	大買/大賣/
2020/08/04	115	25.04	72.4	24.90	24.55	42.6	111,014	0.04%	大買/
2020/08/03	201	23.65	231.8	23.70	23.80	-30.8	106,398	-0.03%	大買/大賣/
2020/07/31	24	22.30	46	22.22	22.35	-22	101,253	-0.02%
2020/07/30	34.1	22.39	350	22.49	22.20	-315.9	99,549	-0.32%	大賣/鉅額交易
2020/07/29	681	21.94	378	22.04	22.40	303	95,968	0.32%	大買/大賣/鉅額交易
2020/07/28	452	23.04	780.8	23.01	22.25	-328.8	91,652	-0.36%	大買/大賣/鉅額交易
2020/07/27	258.1	21.45	248.2	21.40	21.70	9.9	82,739	0.01%	大買/大賣/
2020/07/24	393	19.87	83.8	19.89	19.75	309.2	76,213	0.41%	大買/鉅額交易
2020/07/23	70	19.12	402.6	19.09	19.25	-332.6	70,753	-0.47%	大賣/鉅額交易
2020/07/22	17	17.28	37.4	17.44	17.50	-20.4	66,088	-0.03%
2020/07/21	39	17.31	45	17.14	17.15	-6	65,883	-0.01%
2020/07/20	1	16.50	56	16.57	16.55	-55	65,012	-0.08%
2020/07/17	48	16.36	0	0.00	16.40	48	64,095	0.07%
2020/07/16	12	16.54	120.9	16.59	16.60	-108.9	64,152	-0.17%	大賣/鉅額交易
2020/07/15	44	16.19	10	16.30	16.00	34	62,618	0.05%
2020/07/14	12.1	16.79	509.2	16.80	16.80	-497.1	62,775	-0.79%	大賣/鉅額交易
2020/07/13	83	16.90	24	16.96	17.05	59	62,180	0.09%
2020/07/10	7	16.54	9	16.53	16.45	-2	61,684	0.00%
2020/07/09	0	0.00	6	16.50	16.45	-6	62,170	-0.01%
2020/07/08	0	0.00	4	16.66	16.65	-4	63,075	-0.01%
2020/07/07	1.5	16.80	28	16.79	16.60	-26.5	62,881	-0.04%
2020/07/06	0	0.00	10	16.62	16.65	-10	62,207	-0.02%
2020/07/03	0.5	16.35	41	16.45	16.45	-40.5	62,278	-0.07%
2020/07/02	12	16.22	112	16.30	16.35	-100	62,516	-0.16%	大賣/
2020/07/01	0	0.00	106	16.10	16.10	-106	62,902	-0.17%	大賣/鉅額交易
2020/06/30	15	15.67	106	15.80	15.90	-91	62,954	-0.14%	大賣/
2020/06/29	20	15.55	0	0.00	15.55	20	63,526	0.03%
2020/06/24	22	15.80	11	15.86	15.75	11	63,503	0.02%
2020/06/23	11	15.52	5	15.53	15.45	6	63,514	0.01%
2020/06/22	2	15.58	7.1	15.59	15.70	-5.1	63,808	-0.01%
2020/06/19	0	0.00	7	15.51	15.40	-7	66,262	-0.01%
2020/06/18	4	15.40	240	15.35	15.35	-236	66,975	-0.35%	大賣/鉅額交易
2020/06/17	15.5	15.27	8	15.30	15.30	7.5	67,019	0.01%
2020/06/16	14	15.60	20	15.48	15.50	-6	68,462	-0.01%
2020/06/15	30	15.41	1	15.40	15.40	29	69,937	0.04%
2020/06/12	40	15.73	11	15.70	15.70	29	70,087	0.04%
2020/06/11	239	15.99	7	16.15	16.05	232	70,867	0.33%	大買/鉅額交易
2020/06/10	18	16.51	1	16.50	16.60	17	70,671	0.02%
2020/06/09	276	16.79	8	16.77	16.85	268	72,624	0.37%	大買/鉅額交易
2020/06/08	564	17.13	27	17.06	17.05	537	73,559	0.73%	大買/鉅額交易
2020/06/05	4	16.24	24.6	16.40	16.50	-20.6	72,417	-0.03%
2020/06/04	2	16.20	217	16.43	16.30	-215	72,981	-0.29%	大賣/鉅額交易
2020/06/03	207	16.10	23.8	16.05	16.20	183.2	72,786	0.25%	大買/鉅額交易
2020/06/02	0	0.00	10	15.77	15.85	-10	72,864	-0.01%
2020/06/01	60	15.70	123	15.65	15.65	-63	73,068	-0.09%	大賣/
2020/05/29	0	0.00	3	15.45	15.45	-3	73,730	0.00%
2020/05/28	1	15.25	10	15.26	15.35	-9	74,379	-0.01%
2020/05/27	4	15.15	0	0.00	15.10	4	75,122	0.01%
2020/05/26	100	15.20	0.1	15.20	15.20	99.9	76,043	0.13%
2020/05/25	1	15.00	0	0.00	15.10	1	76,439	0.00%
2020/05/22	0	0.00	2	15.10	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	4	14.95	0	0.00	14.85	4	76,698	0.01%
2020/05/19	23	15.01	0	0.00	14.95	23	76,400	0.03%
2020/05/18	1	15.10	3	15.15	15.10	-2	75,995	0.00%
2020/05/15	4	15.30	0	0.00	15.40	4	76,035	0.01%
2020/05/14	8	15.38	0	0.00	15.35	8	76,167	0.01%
2020/05/13	2	15.45	4	15.59	15.60	-2	76,364	0.00%
2020/05/12	6	15.45	3	15.50	15.45	3	76,944	0.00%
2020/05/11	9	15.69	1	15.65	15.60	8	77,596	0.01%
2020/05/08	6	15.66	23	15.62	15.65	-17	78,108	-0.02%
2020/05/07	6	15.43	18	15.58	15.60	-12	78,182	-0.02%
2020/05/06	3	15.35	2	15.35	15.30	1	78,550	0.00%
2020/05/05	0	0.00	3	15.35	15.25	-3	80,599	0.00%
2020/05/04	4	15.29	3	15.40	15.35	1	81,314	0.00%
2020/04/30	5	15.43	16	15.52	15.55	-11	81,695	-0.01%
2020/04/29	50	15.35	11	15.39	15.30	39	81,874	0.05%
2020/04/28	128	15.12	6	15.13	15.00	122	81,403	0.15%	大買/鉅額交易
2020/04/27	2	16.08	18	16.07	16.15	-16	80,048	-0.02%
2020/04/24	19	15.99	49.3	15.96	15.90	-30.3	78,543	-0.04%
2020/04/23	34	15.80	14	15.65	15.80	20	77,286	0.03%
2020/04/22	1	14.95	1	15.00	15.20	0	75,120	0.00%
2020/04/21	13.1	14.96	12	15.07	14.80	1.1	74,865	0.00%
2020/04/20	14	15.05	3	15.15	15.15	11	74,648	0.01%
2020/04/17	2	15.08	7	15.30	15.05	-5	74,265	-0.01%
2020/04/16	2	14.95	5	15.05	14.90	-3	73,090	0.00%
2020/04/15	8	14.98	2	15.03	15.10	6	72,930	0.01%
2020/04/14	1	14.85	10.2	15.03	15.15	-9.2	72,657	-0.01%
2020/04/13	3	14.77	18	14.78	14.80	-15	72,138	-0.02%
2020/04/10	0	0.00	9	14.27	14.30	-9	71,312	-0.01%
2020/04/09	10	14.28	0	0.00	14.20	10	71,733	0.01%
2020/04/08	7	14.16	0	0.00	14.20	7	71,607	0.01%
2020/04/06	0	14.10	28	13.96	14.10	-28	70,800	-0.04%
2020/04/01	19	13.67	6	13.80	13.80	13	70,071	0.02%
2020/03/31	6	14.05	16	14.01	13.65	-10	69,758	-0.01%
2020/03/30	4	13.85	2	13.85	13.95	2	68,762	0.00%
2020/03/27	11	14.10	0	0.00	14.00	11	68,543	0.02%
2020/03/26	10	14.00	0	0.00	14.10	10	68,072	0.01%
2020/03/25	2	14.30	14	14.15	14.10	-12	67,616	-0.02%
2020/03/24	27	13.86	19	14.05	13.85	8	65,443	0.01%
2020/03/23	2.2	13.75	1	13.70	13.75	1.2	64,995	0.00%
2020/03/20	63	14.00	53	14.05	13.85	10	65,609	0.02%
2020/03/19	7	13.39	0	0.00	13.70	7	64,182	0.01%
2020/03/18	25	13.81	23	13.90	13.80	2	62,953	0.00%
2020/03/17	7	13.79	20	13.80	13.75	-13	63,999	-0.02%
2020/03/16	5	13.95	2	13.98	13.90	3	62,787	0.00%
2020/03/13	5	13.80	14	14.05	14.05	-9	62,351	-0.01%
2020/03/12	109	14.46	56	14.26	14.35	53	59,958	0.09%	大買/
2020/03/11	28	15.01	0	0.00	14.80	28	59,482	0.05%
2020/03/10	8	14.89	29	15.07	14.95	-21	62,360	-0.03%
2020/03/09	33	15.00	8	15.13	15.05	25	64,150	0.04%
2020/03/06	11	15.44	0	0.00	15.45	11	63,632	0.02%
2020/03/05	2	15.80	43	15.89	15.70	-41	63,539	-0.06%
2020/03/04	4	15.80	20	15.64	15.80	-16	63,316	-0.03%
2020/03/03	16	15.49	8	15.64	15.50	8	62,472	0.01%
2020/03/02	7	15.08	43	15.25	15.25	-36	61,686	-0.06%
2020/02/27	18	15.42	1	15.40	15.30	17	62,945	0.03%
2020/02/26	112	15.60	0	0.00	15.60	112	64,398	0.17%	大買/鉅額交易
2020/02/25	10	15.95	0	0.00	15.90	10	64,107	0.02%
2020/02/24	8	15.89	8	15.85	15.80	0	64,165	0.00%
2020/02/21	6	16.08	0	0.00	16.05	6	64,377	0.01%
2020/02/20	2	16.18	3	16.43	16.30	-1	64,428	0.00%
2020/02/19	2	16.10	0	0.00	16.10	2	64,719	0.00%
2020/02/18	102	16.20	4	16.15	16.15	98	64,882	0.15%	大買/
2020/02/17	19	16.40	4.1	16.55	16.40	14.9	65,096	0.02%
2020/02/14	16	16.63	5	16.60	16.50	11	64,968	0.02%
2020/02/13	32	16.99	1	16.85	16.85	31	64,827	0.05%
2020/02/12	2	16.90	25	16.85	16.90	-23	64,256	-0.04%
2020/02/11	1	16.85	5	16.68	16.70	-4	63,337	-0.01%
2020/02/10	0	0.00	17.6	16.46	16.40	-17.6	62,858	-0.03%
2020/02/07	1	16.35	7	16.34	16.35	-6	62,989	-0.01%
2020/02/06	0	0.00	28	16.19	16.25	-28	62,509	-0.04%
2020/02/05	0	0.00	21	15.47	15.50	-21	61,453	-0.03%
2020/02/04	23	15.03	0	0.00	15.20	23	61,733	0.04%
2020/02/03	4	14.45	75	14.37	15.00	-71	62,172	-0.11%
2020/01/31	32	14.96	3	15.10	14.90	29	61,934	0.05%
2020/01/30	48.6	15.05	16	15.50	15.10	32.6	61,854	0.05%
2020/01/20	0	0.00	2	16.00	16.05	-2	59,946	0.00%
2020/01/17	0.3	15.95	0	0.00	16.00	0.3	60,154	0.00%
2020/01/16	16	16.05	1	16.00	16.15	15	61,668	0.02%
2020/01/15	1	16.15	2	16.33	16.15	-1	61,630	0.00%
2020/01/14	0	0.00	17	16.35	16.25	-17	61,416	-0.03%
2020/01/13	0	0.00	5.7	16.09	16.05	-5.7	60,610	-0.01%
2020/01/10	6	16.15	6	16.04	16.15	0	60,958	0.00%
2020/01/09	0	0.00	10	16.07	16.05	-10	60,708	-0.02%
2020/01/08	9	15.74	4	15.75	15.75	5	60,347	0.01%
2020/01/07	3	15.85	32	15.97	16.00	-29	60,145	-0.05%
2020/01/06	7	16.01	4	16.03	16.05	3	60,234	0.00%
2020/01/03	23	16.24	6	16.43	16.30	17	60,126	0.03%
2020/01/02	1	16.50	0	0.00	16.55	1	59,670	0.00%
2019/12/31	9	16.53	9	16.55	16.45	0	59,386	0.00%
2019/12/30	3	16.55	0	0.00	16.55	3	59,074	0.01%
2019/12/27	0	0.00	3	16.70	16.70	-3	58,645	-0.01%
2019/12/26	1.5	16.52	1	16.45	16.55	0.5	58,263	0.00%
2019/12/25	2	16.55	10	16.60	16.65	-8	58,263	-0.01%
2019/12/24	2	16.55	3	16.55	16.55	-1	58,302	0.00%
2019/12/23	7	16.56	3	16.58	16.55	4	58,723	0.01%
2019/12/20	0	0.00	1	16.70	16.70	-1	58,687	0.00%
2019/12/19	31	16.52	19	16.58	16.70	12	58,450	0.02%
2019/12/18	25	16.86	3	16.80	16.80	22	57,912	0.04%
2019/12/17	4	16.78	18	16.98	17.00	-14	57,380	-0.02%
2019/12/16	1	16.65	22.8	16.79	16.65	-21.8	56,165	-0.04%
2019/12/13	1	16.50	15	16.60	16.60	-14	55,271	-0.03%
2019/12/12	12	16.59	79.1	16.65	16.60	-67.1	54,342	-0.12%
2019/12/11	3	16.23	6	16.33	16.25	-3	52,102	-0.01%
2019/12/10	15	16.47	14	16.32	16.45	1	51,432	0.00%
2019/12/09	19	16.41	17	16.34	16.25	2	50,851	0.00%
2019/12/06	41	16.21	6	16.45	16.20	35	50,068	0.07%
2019/12/05	56	16.39	60	16.33	16.55	-4	48,465	-0.01%
2019/12/04	32	15.74	46	15.79	15.85	-14	44,929	-0.03%
2019/12/03	2	15.10	17	15.31	15.35	-15	42,212	-0.04%
2019/12/02	0	0.00	9	15.15	15.10	-9	42,021	-0.02%
2019/11/29	6	14.98	1	14.90	14.95	5	41,177	0.01%
2019/11/28	4	15.09	4	15.10	15.10	0	40,556	0.00%
2019/11/27	2	15.25	20	15.21	15.20	-18	40,534	-0.04%
2019/11/26	10	15.24	16	15.31	15.20	-6	40,022	-0.01%
2019/11/25	31	15.10	46	15.13	15.00	-15	37,584	-0.04%
2019/11/22	1	14.55	8	14.61	14.60	-7	35,810	-0.02%
2019/11/21	3	14.55	1	14.50	14.65	2	35,744	0.01%
2019/11/20	0	0.00	23	14.68	14.75	-23	35,330	-0.07%
2019/11/19	1	14.40	0	0.00	14.55	1	34,855	0.00%
2019/11/18	11	14.55	8	14.66	14.50	3	34,652	0.01%
2019/11/15	1	14.30	0	0.00	14.30	1	34,056	0.00%
2019/11/14	2	14.40	38	14.46	14.50	-36	33,776	-0.11%
2019/11/13	2	14.23	11	14.21	14.20	-9	33,490	-0.03%
2019/11/12	1	14.25	11.9	14.26	14.30	-10.9	33,222	-0.03%
2019/11/11	0	0.00	1	14.20	14.25	-1	32,902	0.00%
2019/11/08	27	14.26	0	0.00	14.25	27	32,678	0.08%
2019/11/07	9	14.26	11	14.34	14.25	-2	32,649	-0.01%
2019/11/06	10	14.50	17	14.46	14.50	-7	32,375	-0.02%
2019/11/05	38	14.47	4	14.48	14.50	34	32,028	0.11%
2019/11/04	4	14.65	10	14.77	14.65	-6	31,829	-0.02%
2019/11/01	3	14.45	53	14.48	14.50	-50	30,939	-0.16%
2019/10/31	40	14.02	1	14.00	14.00	39	30,126	0.13%
2019/10/30	1.3	14.39	22	14.64	14.40	-20.7	29,151	-0.07%
2019/10/29	13	14.46	21	14.51	14.50	-8	29,072	-0.03%
2019/10/28	21	14.44	2.5	14.26	14.25	18.5	28,678	0.06%
2019/10/25	34	14.44	0	0.00	14.40	34	28,677	0.12%
2019/10/24	19	14.54	94	14.65	14.55	-75	29,021	-0.26%
2019/10/22	23	13.98	4	14.01	14.00	19	28,738	0.07%
2019/10/21	0	0.00	2	13.95	13.90	-2	28,836	-0.01%
2019/10/18	0	0.00	13	13.87	13.95	-13	29,156	-0.04%
2019/10/17	2	13.65	12	13.76	13.80	-10	28,861	-0.03%
2019/10/16	1	13.65	3	13.73	13.75	-2	28,904	-0.01%
2019/10/15	2	13.75	39	13.69	13.70	-37	29,141	-0.13%
2019/10/14	5	13.55	28	13.52	13.50	-23	29,439	-0.08%
2019/10/09	9	13.21	1	13.25	13.15	8	29,734	0.03%
2019/10/08	23	13.34	0	0.00	13.35	23	30,140	0.08%
2019/10/07	4	13.36	0	0.00	13.35	4	31,325	0.01%
2019/10/04	0	0.00	13	13.46	13.45	-13	32,080	-0.04%
2019/10/03	5	13.34	1	13.40	13.40	4	32,287	0.01%
2019/10/02	1	13.45	0	0.00	13.50	1	32,361	0.00%
2019/10/01	10	13.60	3	13.62	13.65	7	32,555	0.02%
2019/09/27	13	13.48	0	0.00	13.40	13	32,330	0.04%
2019/09/26	3	13.72	12	13.79	13.60	-9	32,347	-0.03%
2019/09/25	0	0.00	13	13.56	13.60	-13	31,787	-0.04%
2019/09/24	0	0.00	1	13.70	13.65	-1	32,093	0.00%
2019/09/23	1	13.70	2	13.75	13.70	-1	32,081	0.00%
2019/09/20	3	13.63	4	13.80	13.80	-1	32,701	0.00%
2019/09/19	4	13.68	6	13.65	13.60	-2	32,999	-0.01%
2019/09/18	0	0.00	1	13.55	13.55	-1	33,046	0.00%
2019/09/17	1	13.55	1	13.55	13.55	0	33,172	0.00%
2019/09/16	5	13.70	5	13.85	13.60	0	33,610	0.00%
2019/09/12	24	13.70	2	13.75	13.70	22	33,943	0.06%
2019/09/11	0	0.00	1	13.65	13.70	-1	34,415	0.00%
2019/09/10	1	13.55	2	13.60	13.60	-1	34,769	0.00%
2019/09/09	0	0.00	2	13.60	13.60	-2	34,922	-0.01%
2019/09/06	0	0.00	19	13.60	13.55	-19	35,167	-0.05%
2019/09/05	0	0.00	2	13.58	13.60	-2	36,068	-0.01%
2019/09/04	1	13.60	7	13.48	13.60	-6	36,117	-0.02%
2019/09/03	7	13.27	0	0.00	13.20	7	35,943	0.02%
2019/08/30	1	13.25	7	13.38	13.45	-6	36,560	-0.02%
2019/08/29	4	13.15	9	13.17	13.20	-5	36,418	-0.01%
2019/08/28	5	13.09	0	0.00	13.15	5	36,936	0.01%
2019/08/26	6	13.05	0	0.00	13.00	6	36,806	0.02%
2019/08/23	0	0.00	1	13.45	13.35	-1	37,096	0.00%
2019/08/22	2.2	13.23	4	13.25	13.25	-1.8	37,338	0.00%
2019/08/21	1	13.40	6	13.50	13.50	-5	38,340	-0.01%
2019/08/20	1	13.40	0	0.00	13.50	1	38,472	0.00%
2019/08/19	3	13.32	2	13.45	13.45	1	38,550	0.00%
2019/08/16	3	13.03	12	13.31	13.35	-9	38,945	-0.02%
2019/08/14	3	13.07	9	13.19	13.10	-6	39,094	-0.02%
2019/08/13	0	0.00	5	13.00	12.95	-5	39,437	-0.01%
2019/08/12	16	13.15	0	0.00	13.00	16	40,014	0.04%
2019/08/08	1	13.05	10	13.29	13.30	-9	40,174	-0.02%
2019/08/07	1	13.10	2	13.10	13.10	-1	40,616	0.00%
2019/08/06	9	12.81	16	13.04	13.00	-7	41,236	-0.02%
2019/08/05	23	13.01	0	0.00	13.10	23	41,158	0.06%
2019/08/02	4	13.13	1	13.35	13.35	3	41,056	0.01%
2019/08/01	17	13.42	1	13.35	13.40	16	41,333	0.04%
2019/07/31	1	13.65	8	13.73	13.80	-7	41,589	-0.02%
2019/07/30	0	0.00	43.5	13.70	13.60	-43.5	41,547	-0.10%
2019/07/29	1	13.40	4	13.43	13.40	-3	42,451	-0.01%
2019/07/26	37	13.25	2	13.25	13.20	35	43,522	0.08%
2019/07/25	44	13.53	0	0.00	13.55	44	43,076	0.10%
2019/07/24	2	13.80	16	13.83	13.85	-14	42,599	-0.03%
2019/07/23	2	13.60	1	13.65	13.60	1	43,191	0.00%
2019/07/22	13	13.65	30	13.77	13.60	-17	46,313	-0.04%
2019/07/18	3	13.78	4	13.80	13.80	-1	49,083	0.00%
2019/07/17	8	13.78	0	0.00	13.75	8	49,204	0.02%
2019/07/16	51.3	14.28	20.1	14.10	14.00	31.2	49,068	0.06%
2019/07/15	25	14.68	9	14.75	14.90	16	48,366	0.03%
2019/07/12	13	14.67	13	14.87	14.60	0	48,061	0.00%
2019/07/11	0.5	14.85	47	14.86	14.95	-46.5	48,016	-0.10%
2019/07/10	0.5	14.55	30	14.43	14.65	-29.5	47,017	-0.06%
2019/07/09	20	14.05	0	0.00	14.00	20	46,368	0.04%
2019/07/08	8	13.86	0	0.00	13.95	8	46,253	0.02%
2019/07/03	9	14.12	2	14.00	14.05	7	49,026	0.01%
2019/07/01	0	0.00	29	14.22	14.35	-29	50,484	-0.06%
2019/06/28	18	14.03	29	14.00	13.95	-11	50,026	-0.02%
2019/06/27	0	0.00	7	14.04	14.00	-7	49,866	-0.01%
2019/06/26	0	0.00	6	13.85	13.80	-6	49,185	-0.01%
2019/06/25	0	0.00	27	13.74	13.70	-27	48,518	-0.06%
2019/06/24	3	13.70	1	13.70	13.75	2	48,326	0.00%
2019/06/21	9	13.56	5	13.65	13.70	4	48,122	0.01%
2019/06/20	25	13.44	1	13.70	13.40	24	47,940	0.05%
2019/06/19	1	13.55	4	13.63	13.65	-3	47,753	-0.01%
2019/06/18	17	13.43	1	13.40	13.25	16	47,401	0.03%
2019/06/17	1.5	13.65	9	13.85	13.65	-7.5	47,025	-0.02%
2019/06/14	10	13.65	112	13.67	13.70	-102	46,947	-0.22%	大賣/鉅額交易
2019/06/13	13	13.72	23	13.75	13.75	-10	46,850	-0.02%
2019/06/12	0	0.00	2	13.55	13.55	-2	46,163	0.00%
2019/06/11	20	13.41	24	13.40	13.40	-4	45,955	-0.01%
2019/06/10	0	0.00	9.5	13.22	13.30	-9.5	45,689	-0.02%
2019/06/06	1	12.90	3	13.08	13.05	-2	45,485	0.00%
2019/06/05	2	12.90	0	0.00	12.90	2	45,646	0.00%
2019/06/04	2	13.00	0	0.00	13.00	2	45,688	0.00%
2019/06/03	0	0.00	33	13.21	13.20	-33	45,972	-0.07%
2019/05/31	0	0.00	5	12.82	12.90	-5	45,620	-0.01%
2019/05/30	6	12.73	1	12.75	12.75	5	45,499	0.01%
2019/05/29	0	0.00	1	12.35	12.60	-1	45,236	0.00%
2019/05/28	38	12.49	43	12.45	12.45	-5	45,783	-0.01%
2019/05/27	5	12.86	0	0.00	12.80	5	44,866	0.01%
2019/05/24	0	0.00	5	13.05	12.95	-5	45,415	-0.01%
2019/05/23	1	12.80	1	12.90	12.85	0	45,609	0.00%
2019/05/22	1	12.95	1	13.00	13.00	0	45,395	0.00%
2019/05/21	0	0.00	5	12.96	12.95	-5	45,333	-0.01%
2019/05/20	7	12.82	0	0.00	12.75	7	44,927	0.02%
2019/05/17	2	13.20	0	0.00	13.00	2	44,680	0.00%
2019/05/16	0	0.00	1	13.00	12.95	-1	44,361	0.00%
2019/05/15	6	13.00	0	0.00	12.90	6	44,274	0.01%
2019/05/14	0	0.00	10.2	13.00	13.00	-10.2	44,227	-0.02%
2019/05/13	0	0.00	20	13.00	12.95	-20	44,264	-0.05%
2019/05/10	1	13.10	4	13.15	13.20	-3	45,053	-0.01%
2019/05/09	14	13.08	3	13.10	13.15	11	46,066	0.02%
2019/05/08	8	13.39	2	13.45	13.45	6	45,661	0.01%
2019/05/07	0	0.00	10	13.42	13.60	-10	45,337	-0.02%
2019/05/06	9	13.33	0	0.00	13.20	9	45,164	0.02%
2019/05/03	10	13.80	19	13.85	13.85	-9	43,809	-0.02%
2019/05/02	1	13.35	2	13.55	13.55	-1	42,513	0.00%
2019/04/30	4	13.36	15	13.45	13.45	-11	42,220	-0.03%
2019/04/29	9	13.29	29.6	13.30	13.35	-20.6	42,178	-0.05%
2019/04/26	132	13.22	59	13.17	13.45	73	41,481	0.18%	大買/
2019/04/25	11	12.75	58	12.89	13.10	-47	38,536	-0.12%
2019/04/24	8	11.99	0	0.00	11.95	8	35,954	0.02%
2019/04/23	2	11.90	0	0.00	11.95	2	35,872	0.01%
2019/04/22	16	12.03	0	0.00	11.90	16	35,840	0.04%
2019/04/19	2	12.10	0	0.00	12.10	2	35,759	0.01%
2019/04/18	3	12.03	0	0.00	12.00	3	35,864	0.01%
2019/04/17	2	12.23	21	12.23	12.20	-19	35,726	-0.05%
2019/04/16	10	12.10	1	12.15	12.10	9	35,067	0.03%
2019/04/15	12	12.10	1	12.15	12.05	11	35,074	0.03%
2019/04/12	3	12.15	14	12.20	12.20	-11	35,422	-0.03%
2019/04/11	28	12.32	3	12.33	12.10	25	35,956	0.07%
2019/04/10	12	12.29	24	12.25	12.25	-12	34,781	-0.03%
2019/04/09	11	12.15	5	12.11	12.30	6	34,256	0.02%
2019/04/08	3	11.85	51.7	11.96	11.90	-48.7	33,154	-0.15%
2019/04/03	0	0.00	1	11.60	11.55	-1	31,607	0.00%
2019/04/02	0	0.00	1	11.60	11.60	-1	31,439	0.00%
2019/04/01	116	11.60	5	11.55	11.55	111	31,542	0.35%	大買/鉅額交易
2019/03/29	7	11.61	0	0.00	11.65	7	31,407	0.02%
2019/03/28	1	11.60	0	0.00	11.65	1	32,107	0.00%
2019/03/26	5	11.70	3	11.70	11.65	2	33,005	0.01%
2019/03/25	4	11.69	18	11.80	11.65	-14	33,511	-0.04%
2019/03/22	1	11.65	2.4	11.75	11.80	-1.4	33,677	0.00%
2019/03/20	3	11.60	0	0.00	11.55	3	34,507	0.01%
2019/03/19	0	0.00	10	11.70	11.70	-10	34,849	-0.03%
2019/03/18	0	0.00	6	11.70	11.70	-6	35,136	-0.02%
2019/03/15	0	0.00	3	11.60	11.65	-3	35,250	-0.01%
2019/03/14	3	11.48	0	0.00	11.45	3	35,457	0.01%
2019/03/12	0	0.00	4.1	11.62	11.65	-4.1	36,451	-0.01%
2019/03/11	11	11.44	0	0.00	11.45	11	37,138	0.03%
2019/03/08	2	11.60	0	0.00	11.60	2	37,617	0.01%
2019/03/07	1	11.80	13	11.93	11.85	-12	38,987	-0.03%
2019/03/06	0	0.00	2	11.75	11.70	-2	38,863	-0.01%
2019/03/05	10	11.55	1	11.60	11.60	9	39,432	0.02%
2019/03/04	3	11.42	1	11.55	11.45	2	39,877	0.01%
2019/02/27	12	11.47	0	0.00	11.45	12	40,127	0.03%
2019/02/26	15	11.68	0	0.00	11.65	15	39,536	0.04%
2019/02/25	0	0.00	1	11.70	11.65	-1	39,659	0.00%
2019/02/22	4	11.45	4	11.40	11.50	0	39,200	0.00%
2019/02/21	13	11.45	0	0.00	11.45	13	39,132	0.03%
2019/02/20	2	11.40	2	11.40	11.40	0	39,426	0.00%
2019/02/19	0	0.00	1	11.50	11.45	-1	40,431	0.00%
2019/02/15	6	11.40	8	11.40	11.40	-2	42,594	0.00%
2019/02/14	0	0.00	8	11.28	11.30	-8	43,956	-0.02%
2019/02/13	4	11.08	10	11.15	11.10	-6	45,073	-0.01%
2019/02/12	13	10.96	9	11.07	11.10	4	45,915	0.01%
2019/02/11	22	11.12	3	10.92	10.85	19	47,306	0.04%
2019/01/30	43	11.37	4	11.44	11.35	39	47,633	0.08%
2019/01/29	4	11.83	9	11.91	12.00	-5	49,530	-0.01%
2019/01/28	4	11.84	0	0.00	11.85	4	52,803	0.01%
2019/01/25	0	0.00	24	11.89	11.95	-24	53,416	-0.04%
2019/01/24	0	0.00	2	11.65	11.70	-2	53,867	0.00%
2019/01/22	16.2	11.65	0	0.00	11.70	16.2	56,239	0.03%
2019/01/21	13	11.69	18	11.66	11.70	-5	56,913	-0.01%
2019/01/17	0	0.00	20	11.30	11.25	-20	58,918	-0.03%
2019/01/16	0	0.00	3	11.27	11.30	-3	59,241	-0.01%
2019/01/15	0	0.00	9	11.22	11.25	-9	59,524	-0.02%
2019/01/14	3	11.05	3	11.15	11.10	0	59,669	0.00%
2019/01/11	0	0.00	3	11.20	11.20	-3	60,721	0.00%
2019/01/10	3	11.05	16	11.15	11.15	-13	60,990	-0.02%
2019/01/09	0	0.00	10	11.10	11.10	-10	61,333	-0.02%
2019/01/07	10	10.95	2	10.93	11.00	8	62,061	0.01%
2019/01/04	5	10.68	3	10.70	10.70	2	62,876	0.00%
2019/01/03	39	10.83	4	10.90	10.90	35	64,171	0.05%
2019/01/02	3	11.17	0	0.00	11.10	3	64,165	0.00%
2018/12/28	0	0.00	2	11.25	11.25	-2	64,212	0.00%
2018/12/27	5	11.23	3	11.30	11.25	2	64,889	0.00%
2018/12/26	3	11.15	36	11.20	11.20	-33	65,347	-0.05%
2018/12/24	0	0.00	12	11.20	11.20	-12	65,497	-0.02%
2018/12/22	4	11.25	4	11.35	11.25	0	65,269	0.00%
2018/12/21	2	11.40	2	11.40	11.40	0	65,494	0.00%
2018/12/20	0	0.00	12	11.36	11.30	-12	64,862	-0.02%
2018/12/19	1	11.30	22	11.23	11.30	-21	64,625	-0.03%
2018/12/18	5	11.25	1	11.30	11.20	4	64,141	0.01%
2018/12/17	3	11.43	2	11.45	11.40	1	64,161	0.00%
2018/12/13	7	11.46	16	11.47	11.50	-9	63,552	-0.01%
2018/12/12	1	11.30	17.4	11.32	11.30	-16.4	62,974	-0.03%
2018/12/11	20	10.94	2	11.10	11.00	18	62,609	0.03%
2018/12/10	0.1	11.10	0	0.00	11.10	0.1	62,445	0.00%
2018/12/07	8	11.21	3	11.25	11.20	5	62,545	0.01%
2018/12/06	12	11.29	2	11.20	11.30	10	62,460	0.02%
2018/12/04	2	11.85	8	11.78	11.80	-6	64,067	-0.01%
2018/12/03	18	11.77	5	11.80	11.70	13	63,961	0.02%
2018/11/30	5	11.52	2	11.65	11.55	3	63,342	0.00%
2018/11/29	9	11.70	3	11.85	11.50	6	62,078	0.01%
2018/11/28	4	11.70	5	11.73	11.75	-1	61,492	0.00%
2018/11/27	0	0.00	10.5	11.59	11.75	-10.5	61,005	-0.02%
2018/11/26	2	11.30	21	11.47	11.50	-19	60,914	-0.03%
2018/11/22	0	0.00	175	11.15	11.20	-175	60,615	-0.29%	大賣/鉅額交易
2018/11/21	2	11.00	25	10.93	11.00	-23	60,377	-0.04%
2018/11/20	2	11.00	102	11.00	11.00	-100	60,254	-0.17%	大賣/
2018/11/19	2	11.00	3	11.03	11.10	-1	60,101	0.00%
2018/11/16	22	11.00	25	11.10	11.00	-3	59,556	-0.01%
2018/11/15	51	11.08	42	11.05	11.20	9	58,804	0.02%
2018/11/14	25	10.60	57	10.75	10.80	-32	58,675	-0.05%
2018/11/13	22	10.52	7	10.51	10.45	15	58,016	0.03%
2018/11/12	3	10.55	3	10.50	10.70	0	56,670	0.00%
2018/11/09	51	10.64	14	10.63	10.60	37	55,704	0.07%
2018/11/08	176	10.89	38	10.84	10.85	138	54,920	0.25%	大買/鉅額交易
2018/11/07	18	10.88	60	10.95	10.95	-42	52,824	-0.08%
2018/11/06	97	10.88	14	11.08	10.90	83	52,067	0.16%
2018/11/05	63	10.94	55	10.96	10.75	8	49,438	0.02%
2018/11/02	28	11.73	25	11.80	11.90	3	46,726	0.01%
2018/11/01	19	11.94	20	11.83	11.95	-1	46,357	0.00%
2018/10/31	52	11.75	52.2	11.80	11.80	-0.2	45,745	0.00%
2018/10/30	38	11.57	31	11.78	11.70	7	45,289	0.02%
2018/10/29	8.8	11.65	0	0.00	11.60	8.8	45,018	0.02%
2018/10/26	73	11.76	5	11.90	11.70	68	44,527	0.15%
2018/10/25	19	12.04	10	12.30	12.30	9	42,800	0.02%
2018/10/24	108	12.94	1	12.70	12.65	107	43,551	0.25%	大買/鉅額交易
2018/10/23	0	0.00	1	12.75	12.75	-1	43,497	0.00%
2018/10/22	6	13.08	30	13.05	13.10	-24	43,674	-0.05%
2018/10/19	5	13.30	5	13.32	13.30	0	46,222	0.00%
2018/10/18	4	13.25	2	13.25	13.25	2	46,155	0.00%
2018/10/17	4	13.50	6	13.58	13.60	-2	46,717	0.00%
2018/10/16	12	13.26	2	13.40	13.20	10	47,641	0.02%
2018/10/15	1	13.55	20	13.45	13.35	-19	48,354	-0.04%
2018/10/12	16	13.76	0	0.00	13.65	16	48,581	0.03%
2018/10/11	8	14.00	2	13.85	13.75	6	48,376	0.01%
2018/10/09	9	14.53	21	14.65	14.80	-12	46,921	-0.03%
2018/10/08	1	14.80	0	0.00	14.80	1	46,698	0.00%
2018/10/05	5	14.82	0	0.00	14.70	5	46,994	0.01%
2018/10/04	15	15.18	0	0.00	15.10	15	47,301	0.03%
2018/10/02	7	15.63	0	0.00	15.60	7	47,826	0.01%
2018/09/28	0	0.00	8	16.11	16.15	-8	49,523	-0.02%
2018/09/27	0	0.00	74	15.90	15.95	-74	50,001	-0.15%
2018/09/26	0	0.00	3	15.87	15.90	-3	51,336	-0.01%
2018/09/21	1	15.65	39	15.75	15.85	-38	54,935	-0.07%
2018/09/20	35	15.45	3	15.45	15.45	32	55,355	0.06%
2018/09/18	7	15.34	1	15.25	15.30	6	55,809	0.01%
2018/09/17	6	15.63	6	15.70	15.60	0	55,895	0.00%
2018/09/14	23	15.71	4	15.75	15.70	19	56,575	0.03%
2018/09/13	3	15.32	11	15.50	15.60	-8	56,850	-0.01%
2018/09/12	2	15.50	0.5	15.45	15.40	1.5	57,766	0.00%
2018/09/11	25	15.54	2	15.65	15.65	23	58,683	0.04%
2018/09/10	25	15.80	100.2	16.10	15.55	-75.2	59,152	-0.13%
2018/09/07	85.2	16.51	1	16.40	16.30	84.2	60,179	0.14%
2018/09/06	5	16.81	5	16.85	16.90	0	65,175	0.00%
2018/09/05	18	17.03	1	17.00	17.00	17	67,600	0.03%
2018/09/04	2	17.18	0	0.00	17.20	2	68,702	0.00%
2018/09/03	10	17.13	0	0.00	17.10	10	68,928	0.01%
2018/08/31	8	17.13	15	17.15	17.35	-7	69,151	-0.01%
2018/08/30	4	17.38	9	17.45	17.35	-5	69,126	-0.01%
2018/08/29	1	17.35	11	17.49	17.55	-10	69,262	-0.01%
2018/08/28	1	17.55	10.5	17.60	17.50	-9.5	69,342	-0.01%
2018/08/27	10	17.34	15	17.33	17.40	-5	69,803	-0.01%
2018/08/24	8	17.35	14	17.29	17.30	-6	71,036	-0.01%
2018/08/23	0	0.00	13	17.55	17.65	-13	71,511	-0.02%
2018/08/22	20	17.71	9	17.50	17.50	11	71,751	0.02%
2018/08/21	11	17.79	26	17.84	18.00	-15	71,639	-0.02%
2018/08/20	110	17.46	16	17.47	17.55	94	70,717	0.13%	大買/
2018/08/17	0	0.00	9	17.20	17.20	-9	70,309	-0.01%
2018/08/16	1	17.15	211	17.14	17.15	-210	70,149	-0.30%	大賣/鉅額交易
2018/08/15	15	17.06	11	17.06	16.95	4	70,270	0.01%
2018/08/14	5	17.30	9	17.30	17.40	-4	69,527	-0.01%
2018/08/13	16	17.39	42	17.45	17.30	-26	69,424	-0.04%
2018/08/10	2	17.95	29.9	17.94	17.95	-27.9	68,927	-0.04%
2018/08/09	0	0.00	4	18.00	17.85	-4	68,630	-0.01%
2018/08/08	17.2	17.94	1	17.95	17.95	16.2	68,153	0.02%
2018/08/07	15	17.75	48	17.85	17.85	-33	67,885	-0.05%
2018/08/06	203	17.90	8	17.86	17.95	195	67,843	0.29%	大買/鉅額交易
2018/08/03	0	0.00	14	17.68	17.70	-14	67,199	-0.02%
2018/08/02	0	0.00	5	17.43	17.30	-5	67,009	-0.01%
2018/08/01	10	17.35	0	0.00	17.40	10	66,916	0.01%
2018/07/31	0	0.00	3	17.30	17.55	-3	67,072	0.00%
2018/07/30	7	17.11	3	17.07	17.20	4	65,889	0.01%
2018/07/27	7	17.39	0	0.00	17.30	7	65,851	0.01%
2018/07/26	128	17.16	45	17.42	17.50	83	66,639	0.12%	大買/
2018/07/25	0	0.00	4	18.35	18.20	-4	64,381	-0.01%
2018/07/24	2	18.20	8	18.29	18.20	-6	64,159	-0.01%
2018/07/23	5	18.30	395	18.32	18.25	-390	64,260	-0.61%	大賣/鉅額交易
2018/07/20	462	17.86	20.7	17.97	17.85	441.3	63,326	0.70%	大買/鉅額交易
2018/07/19	3	17.70	51	17.60	17.60	-48	62,664	-0.08%
2018/07/18	0	0.00	11	17.60	17.40	-11	62,013	-0.02%
2018/07/17	10	17.20	4	17.30	17.25	6	61,422	0.01%
2018/07/16	2	17.20	0	0.00	17.25	2	61,815	0.00%
2018/07/13	4	17.53	47	17.37	17.40	-43	61,942	-0.07%
2018/07/12	0	0.00	17	17.36	17.45	-17	61,850	-0.03%
2018/07/10	8	17.05	1	17.05	17.00	7	60,529	0.01%
2018/07/09	13	17.58	30.3	17.70	17.65	-17.3	59,962	-0.03%
2018/07/06	13	17.61	3	17.60	17.60	10	59,385	0.02%
2018/07/05	0	0.00	1	18.00	17.95	-1	59,016	0.00%
2018/07/04	20	18.34	23	18.37	17.95	-3	58,757	-0.01%
2018/07/03	8	17.90	17	17.88	17.95	-9	57,422	-0.02%
2018/07/02	22	18.10	147	18.13	18.20	-125	56,258	-0.22%	大賣/鉅額交易
2018/06/28	21	17.19	44	17.21	16.95	-23	53,852	-0.04%
2018/06/27	44	17.79	0	0.00	17.60	44	53,174	0.08%
2018/06/26	2	17.53	0	0.00	17.60	2	52,923	0.00%
2018/06/25	1	17.45	6.3	17.55	17.80	-5.3	52,739	-0.01%
2018/06/22	12	17.30	0	0.00	17.80	12	53,187	0.02%
2018/06/21	141	17.82	11	17.85	17.65	130	52,681	0.25%	大買/鉅額交易
2018/06/20	11	18.01	50	18.04	18.05	-39	52,687	-0.07%
2018/06/19	9	18.31	6	18.34	18.20	3	51,601	0.01%
2018/06/15	18.3	18.12	14	18.15	18.65	4.3	50,388	0.01%
2018/06/14	47	18.17	3	18.43	18.10	44	49,150	0.09%
2018/06/13	48	18.11	130	18.21	18.50	-82	46,575	-0.18%	大賣/
2018/06/12	5	16.85	5	16.96	16.85	0	41,408	0.00%
2018/06/11	2	16.75	17.6	16.76	16.80	-15.6	38,897	-0.04%
2018/06/08	1	16.40	0	0.00	16.40	1	37,739	0.00%
2018/06/07	0	0.00	11	16.50	16.60	-11	37,927	-0.03%
2018/06/06	4	16.40	0	0.00	16.40	4	38,180	0.01%
2018/06/04	0	0.00	0.9	16.45	16.50	-0.9	42,970	0.00%
2018/06/01	2	16.45	0	0.00	16.45	2	42,806	0.00%
2018/05/31	3	16.50	24	16.62	16.65	-21	42,565	-0.05%
2018/05/30	0	0.00	13	16.50	16.40	-13	41,259	-0.03%
2018/05/29	3	16.40	9	16.55	16.45	-6	40,752	-0.01%
2018/05/28	1	16.30	4	16.38	16.40	-3	40,719	-0.01%
2018/05/24	7	16.16	0	0.00	16.20	7	40,466	0.02%
2018/05/23	2	16.20	0	0.00	16.20	2	40,673	0.00%
2018/05/22	3	16.27	14	16.49	16.20	-11	40,735	-0.03%
2018/05/18	2	16.00	22	16.05	16.05	-20	41,616	-0.05%
2018/05/17	27	16.10	0	0.00	16.05	27	42,621	0.06%
2018/05/16	0	0.00	1	16.55	16.30	-1	42,780	0.00%
2018/05/15	0	0.00	44	16.48	16.45	-44	43,123	-0.10%
2018/05/14	1	16.00	10	16.05	16.40	-9	44,254	-0.02%
2018/05/11	10	16.20	14	16.20	16.15	-4	44,324	-0.01%
2018/05/10	2	15.95	1	16.15	15.95	1	44,712	0.00%
2018/05/09	0	0.00	37	16.29	16.20	-37	44,941	-0.08%
2018/05/08	1	15.75	0	0.00	15.85	1	45,164	0.00%
2018/05/07	7	15.66	0	0.00	15.65	7	45,297	0.02%
2018/05/04	0	0.00	6	16.18	16.00	-6	45,609	-0.01%
2018/05/03	20	16.00	6	16.15	16.05	14	46,055	0.03%
2018/05/02	12	16.35	5	16.69	16.25	7	47,853	0.01%
2018/04/30	0	0.00	31	16.04	16.00	-31	47,249	-0.07%
2018/04/26	0	0.00	4	15.74	15.70	-4	48,783	-0.01%
2018/04/25	4	15.41	1	15.55	15.50	3	48,010	0.01%
2018/04/24	4	15.31	7	15.39	15.35	-3	47,840	-0.01%
2018/04/23	0	0.00	50	15.65	15.55	-50	47,317	-0.11%
2018/04/20	5	15.57	2	15.55	15.60	3	47,426	0.01%
2018/04/19	0	0.00	92	15.94	15.85	-92	47,214	-0.19%
2018/04/18	0	0.00	3	15.57	15.60	-3	47,094	-0.01%
2018/04/17	0	0.00	6	15.40	15.35	-6	47,212	-0.01%
2018/04/13	1	15.45	0	0.00	15.40	1	47,719	0.00%
2018/04/09	1	15.20	8.1	15.25	15.25	-7.1	48,658	-0.01%
2018/04/03	2	15.40	5	15.40	15.40	-3	48,246	-0.01%
2018/04/02	0	0.00	1	15.75	15.45	-1	48,379	0.00%
2018/03/31	8	15.53	7	15.59	15.50	1	48,238	0.00%
2018/03/30	0	0.00	3	15.45	15.40	-3	48,214	-0.01%
2018/03/29	7	15.21	1	15.35	15.30	6	48,204	0.01%
2018/03/28	5	15.45	1	15.45	15.40	4	47,721	0.01%
2018/03/27	10	15.20	20	15.42	15.55	-10	47,941	-0.02%
2018/03/26	0	0.00	2	15.10	15.15	-2	47,553	0.00%
2018/03/23	2	15.05	1	15.15	15.20	1	47,382	0.00%
2018/03/22	0	0.00	2	15.25	15.25	-2	46,899	0.00%
2018/03/21	0	15.15	0	0.00	15.20	0	46,908	0.00%
2018/03/19	10	15.20	24	15.26	15.25	-14	47,551	-0.03%
2018/03/16	0	0.00	7	15.15	15.20	-7	47,298	-0.01%
2018/03/15	4	15.05	0	0.00	15.10	4	46,920	0.01%
2018/03/14	3	15.10	22	15.15	15.10	-19	47,026	-0.04%
2018/03/13	3	15.18	0	15.20	15.25	3	47,142	0.01%
2018/03/12	15	15.35	38.1	15.26	15.25	-23.1	47,420	-0.05%
2018/03/09	72	15.43	7.6	15.50	15.10	64.4	47,438	0.14%
2018/03/08	11	15.30	90	15.35	15.45	-79	44,986	-0.18%
2018/03/07	1	14.00	0	0.00	14.05	1	42,274	0.00%
2018/03/06	2	14.15	5	14.18	14.15	-3	42,517	-0.01%
2018/03/05	11	13.88	2	13.90	13.90	9	43,161	0.02%
2018/03/01	6	13.97	0	0.00	14.00	6	43,342	0.01%
2018/02/27	5	14.19	0	0.00	14.15	5	43,319	0.01%
2018/02/26	0	0.00	1	14.15	14.10	-1	43,333	0.00%
2018/02/23	5	14.10	1	14.15	14.15	4	43,532	0.01%
2018/02/22	1	13.95	0	0.00	13.95	1	44,258	0.00%
2018/02/21	1	14.00	3	14.07	14.10	-2	45,318	0.00%
2018/02/12	5	13.94	0	0.00	13.85	5	45,211	0.01%
2018/02/09	2	13.90	3	14.12	14.05	-1	44,669	0.00%
2018/02/07	10	14.20	28	14.20	14.20	-18	43,641	-0.04%
2018/02/06	62	13.92	39	13.98	13.95	23	43,281	0.05%
2018/02/05	1	14.30	3	14.43	14.40	-2	41,960	0.00%
2018/02/02	0	0.00	3	14.45	14.55	-3	41,965	-0.01%
2018/01/31	12	14.30	0	0.00	14.25	12	42,179	0.03%
2018/01/30	3	14.60	7	14.50	14.45	-4	41,440	-0.01%
2018/01/29	16	14.74	4	14.79	14.55	12	41,629	0.03%
2018/01/26	33	14.49	3	14.50	14.60	30	40,979	0.07%
2018/01/25	6	14.63	12	14.96	14.50	-6	39,992	-0.02%
2018/01/24	6	14.43	0	0.00	14.40	6	37,730	0.02%
2018/01/23	10	14.60	74	14.63	14.60	-64	37,511	-0.17%
2018/01/22	38	14.01	0.2	14.00	14.00	37.8	35,844	0.11%
2018/01/19	20	14.14	0	0.00	14.20	20	35,161	0.06%
2018/01/18	5	14.40	0	0.00	14.30	5	36,045	0.01%
2018/01/17	3	14.30	3	14.33	14.30	0	35,749	0.00%
2018/01/16	0.2	14.25	2	14.30	14.30	-1.8	35,618	-0.01%
2018/01/15	0	0.00	5	14.30	14.30	-5	35,692	-0.01%
2018/01/12	2	14.25	5	14.25	14.20	-3	36,062	-0.01%
2018/01/11	13	14.01	0	0.00	14.00	13	36,075	0.04%
2018/01/10	15	14.28	11	14.26	14.20	4	35,791	0.01%
2018/01/09	0	0.00	12	14.61	14.75	-12	35,292	-0.03%
2018/01/08	20	14.68	7	14.65	14.70	13	35,563	0.04%
2018/01/05	1	14.50	8	14.48	14.55	-7	35,936	-0.02%
2018/01/04	19	14.30	3	14.30	14.35	16	36,003	0.04%
2018/01/03	8	14.50	8	14.50	14.40	0	36,672	0.00%