聯電 (2303)-元大-潮州券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
44.45
漲跌
▲0.05
漲幅
+0.11%
成交量
50,686張
產業
上市半導體類股
5198人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯電 (2303)籌碼相關－元大-潮州券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-潮州券商分點個股進出
元大-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	14.8	44.71	2	44.75	44.45	12.8	50,324	0.03%
2024/11/21	53.5	44.56	8.4	44.63	44.40	45.1	49,997	0.09%
2024/11/20	45	44.98	6	45.23	44.90	39	49,392	0.08%
2024/11/19	19.1	45.37	18	45.54	45.20	1	48,951	0.00%
2024/11/18	5	45.25	13	45.44	45.10	-8	48,740	-0.02%
2024/11/15	10.1	45.12	8	45.05	45.00	2.1	48,297	0.00%
2024/11/14	35.4	45.14	17	45.16	45.00	18.4	48,549	0.04%
2024/11/13	25.1	46.08	7	46.08	45.80	18.1	47,845	0.04%
2024/11/12	15.1	46.56	1.5	46.81	46.10	13.6	48,554	0.03%
2024/11/11	10.1	46.16	7	46.21	46.55	3.1	48,056	0.01%
2024/11/08	74.2	46.93	20.8	46.94	46.65	53.4	48,291	0.11%
2024/11/07	69.2	46.96	29.1	47.05	47.15	40	48,777	0.08%
2024/11/06	32.1	45.93	13.2	45.63	45.85	18.9	47,928	0.04%
2024/11/05	73.1	45.33	26.5	45.31	45.35	46.6	47,724	0.10%
2024/11/04	36.5	46.29	11.1	46.09	46.00	25.4	47,834	0.05%
2024/11/01	90.4	46.25	9.1	46.39	46.60	81.3	48,746	0.17%
2024/10/30	19.1	48.12	2	48.05	48.15	17.1	47,926	0.04%
2024/10/29	29.6	48.31	8	48.24	48.40	21.6	49,966	0.04%
2024/10/28	36.2	49.49	5	49.38	49.25	31.2	49,415	0.06%
2024/10/25	15.3	49.89	0	0.00	49.80	15.3	49,522	0.03%
2024/10/24	16.4	49.94	4	49.99	49.90	12.4	49,709	0.02%
2024/10/23	26.2	50.25	0	0.00	50.20	26.2	50,367	0.05%
2024/10/22	4.6	50.73	2	50.70	50.70	2.6	50,520	0.01%
2024/10/21	16.1	50.24	9	50.68	50.90	7.1	51,130	0.01%
2024/10/18	33.5	51.05	15.5	50.79	50.50	18	51,057	0.04%
2024/10/17	7.1	51.72	5	51.90	51.70	2.1	51,088	0.00%
2024/10/16	8.1	51.80	0	0.00	51.70	8.1	51,776	0.02%
2024/10/15	7.1	52.52	0	0.00	52.60	7.1	51,685	0.01%
2024/10/14	7.5	52.43	11.1	52.33	52.50	-3.6	52,033	-0.01%
2024/10/11	5.5	52.03	3	51.97	51.80	2.5	53,193	0.00%
2024/10/09	11.3	52.14	3	52.10	51.90	8.3	53,664	0.02%
2024/10/08	17	52.26	1	52.20	52.60	16	53,909	0.03%
2024/10/07	33.1	52.60	7	52.79	52.90	26.1	54,639	0.05%
2024/10/04	14	52.61	4	52.68	52.60	10	55,924	0.02%
2024/10/01	1.1	53.80	0	0.00	53.70	1.1	55,799	0.00%
2024/09/30	7	54.10	16	54.34	53.80	-9	57,221	-0.02%
2024/09/27	10	55.30	5.2	55.20	55.00	4.8	58,393	0.01%
2024/09/26	1	54.80	5.1	54.92	54.90	-4.1	61,680	-0.01%
2024/09/25	1	54.20	19.5	54.52	54.50	-18.5	63,312	-0.03%
2024/09/24	3	53.83	3	53.87	53.90	0	63,917	0.00%
2024/09/23	1	53.80	2.7	53.77	54.00	-1.7	64,316	0.00%
2024/09/20	4	53.30	4.1	53.76	53.80	-0.1	64,481	0.00%
2024/09/19	5	53.52	0	0.00	53.70	5	64,452	0.01%
2024/09/18	12.7	53.60	3	53.47	53.80	9.7	64,841	0.01%
2024/09/16	4	54.58	14	54.44	54.50	-10	65,186	-0.02%
2024/09/13	7.5	54.61	3.3	54.49	54.60	4.2	65,756	0.01%
2024/09/12	0	0.00	48.9	55.15	55.20	-48.9	66,164	-0.07%
2024/09/11	1	53.90	1	53.80	54.00	0	66,372	0.00%
2024/09/10	19.2	53.14	5.4	53.12	53.30	13.8	66,769	0.02%
2024/09/09	9.2	53.33	5.3	53.49	53.80	3.9	67,020	0.01%
2024/09/06	0	54.20	7.2	54.35	54.50	-7.2	67,897	-0.01%
2024/09/05	5.2	53.90	15.1	54.21	53.90	-9.9	68,252	-0.01%
2024/09/04	10.4	52.91	6	53.55	53.30	4.4	68,709	0.01%
2024/09/03	1	55.39	2	55.35	55.10	-1	68,165	0.00%
2024/09/02	7	55.17	1	54.90	55.40	6	68,395	0.01%
2024/08/30	0	0.00	13	55.21	55.50	-13	68,936	-0.02%
2024/08/29	6.3	54.48	2.3	54.69	54.60	4	69,139	0.01%
2024/08/28	2	54.80	5.3	55.03	55.20	-3.3	69,961	0.00%
2024/08/27	7.2	54.04	9	54.22	54.00	-1.8	72,244	0.00%
2024/08/26	7.2	55.41	6.8	55.21	55.10	0.4	72,834	0.00%
2024/08/23	9.2	55.14	8	55.41	55.60	1.2	73,638	0.00%
2024/08/22	10.7	55.81	13.2	56.01	55.90	-2.5	74,430	0.00%
2024/08/21	2.8	55.69	2.1	55.70	56.00	0.7	76,255	0.00%
2024/08/20	9.5	56.07	5.1	56.12	56.00	4.4	76,891	0.01%
2024/08/19	1.5	55.70	36.3	55.82	56.00	-34.8	78,333	-0.04%
2024/08/16	2	55.90	49.7	55.70	55.80	-47.7	80,170	-0.06%
2024/08/15	5.3	54.94	6	55.08	54.70	-0.7	80,736	0.00%
2024/08/14	8	55.68	93	55.51	55.70	-85	81,064	-0.10%
2024/08/13	3	54.83	38	54.69	54.80	-35	80,493	-0.04%
2024/08/12	4	54.63	35.5	54.57	54.70	-31.5	80,521	-0.04%
2024/08/09	2	53.90	113.7	53.95	53.90	-111.7	80,251	-0.14%	大賣/鉅額交易
2024/08/08	5.1	52.06	3	51.97	52.80	2.1	79,459	0.00%
2024/08/07	12	52.45	73.3	52.67	53.00	-61.3	79,367	-0.08%
2024/08/06	6	50.80	42	51.39	51.70	-36	79,133	-0.05%
2024/08/05	42.5	50.07	45.5	50.06	49.95	-3.1	78,103	0.00%
2024/08/02	49.4	52.26	13.3	52.52	52.90	36.2	76,801	0.05%
2024/08/01	12.1	53.38	147.3	53.56	53.90	-135.2	75,939	-0.18%	大賣/鉅額交易
2024/07/31	7	50.03	1.1	50.20	50.40	6	73,711	0.01%
2024/07/30	18.3	49.42	7	49.70	50.00	11.3	73,880	0.02%
2024/07/29	39	50.67	29.1	50.23	50.20	10	73,955	0.01%
2024/07/26	53.1	49.68	6	49.71	50.70	47.1	73,898	0.06%
2024/07/23	12	50.96	5.5	51.03	51.30	6.5	73,106	0.01%
2024/07/22	22.6	50.20	18.6	50.33	50.20	4	72,947	0.01%
2024/07/19	17.1	51.95	12.1	52.01	51.90	5	72,594	0.01%
2024/07/18	81.1	52.08	5.1	52.09	52.70	76	72,542	0.10%
2024/07/17	14.9	53.03	42	53.22	53.00	-27.1	72,016	-0.04%
2024/07/16	20.3	53.05	25.6	53.25	53.00	-5.4	72,177	-0.01%
2024/07/15	6	53.13	17	53.25	53.40	-11	73,383	-0.02%
2024/07/12	54.4	53.28	17.2	53.01	53.00	37.2	73,242	0.05%
2024/07/11	10.5	54.49	24.1	54.65	54.70	-13.6	72,468	-0.02%
2024/07/10	17.1	54.68	3.5	54.54	54.70	13.6	72,888	0.02%
2024/07/09	18.4	55.76	13	55.87	55.30	5.4	72,900	0.01%
2024/07/08	2.9	54.58	56.1	54.53	55.30	-53.2	72,169	-0.07%
2024/07/05	4.2	53.80	4	53.70	53.50	0.2	71,097	0.00%
2024/07/04	19	53.95	52.6	53.73	54.00	-33.6	71,894	-0.05%
2024/07/03	8.4	52.79	25.5	52.90	52.70	-17.1	71,067	-0.02%
2024/07/02	290.2	52.21	16.2	52.31	52.70	274	69,794	0.39%	大買/鉅額交易
2024/07/01	79.5	56.60	29.2	56.75	56.90	50.3	66,531	0.08%
2024/06/28	17.4	55.85	22	55.81	55.70	-4.6	64,990	-0.01%
2024/06/27	9.2	55.79	8.2	55.78	56.40	1	64,422	0.00%
2024/06/26	15.1	56.33	3	56.40	56.60	12.1	65,674	0.02%
2024/06/25	34.6	56.12	11	55.82	56.40	23.6	66,334	0.04%
2024/06/24	31.1	57.05	10	56.91	56.80	21.1	66,030	0.03%
2024/06/21	44.1	57.50	15.8	57.82	57.70	28.3	66,220	0.04%
2024/06/20	27	56.99	53.6	56.79	57.50	-26.6	66,036	-0.04%
2024/06/19	19.2	56.79	31.6	56.88	56.80	-12.4	66,578	-0.02%
2024/06/18	14.6	56.60	28.5	56.70	56.80	-14	66,849	-0.02%
2024/06/17	14.6	56.11	19.1	56.71	56.70	-4.5	68,203	-0.01%
2024/06/14	20.4	56.41	2.1	56.40	56.30	18.3	69,720	0.03%
2024/06/13	12.1	56.02	74.2	56.20	56.40	-62.1	70,055	-0.09%
2024/06/12	49.2	54.42	4	54.45	54.90	45.2	69,828	0.06%
2024/06/11	5.6	55.30	21.1	55.02	55.10	-15.5	70,325	-0.02%
2024/06/07	5.1	54.58	5	54.92	55.10	0.1	71,327	0.00%
2024/06/06	20.9	54.07	7	53.91	54.20	13.9	71,877	0.02%
2024/06/05	23.5	53.52	5	53.32	53.50	18.5	72,855	0.03%
2024/06/04	17	54.09	4	54.00	54.30	13	76,468	0.02%
2024/06/03	15.5	54.91	4	54.98	55.00	11.5	77,218	0.01%
2024/05/31	16.8	55.68	8	55.40	55.00	8.8	76,844	0.01%
2024/05/30	10.9	55.42	26.1	55.72	55.80	-15.2	74,797	-0.02%
2024/05/29	19.6	56.14	31.3	56.25	55.90	-11.7	74,439	-0.02%
2024/05/28	34.3	56.63	14	56.79	56.40	20.3	73,976	0.03%
2024/05/27	23.8	57.14	72	56.59	56.60	-48.2	73,775	-0.07%
2024/05/24	15.6	55.00	11.6	55.05	54.60	4	72,065	0.01%
2024/05/23	22.3	55.48	104.3	55.55	56.00	-82.1	71,560	-0.11%	大賣/
2024/05/22	42.5	54.79	121.6	54.84	55.00	-79.1	70,227	-0.11%	大賣/
2024/05/21	26	53.67	35	53.62	53.90	-9	68,422	-0.01%
2024/05/20	6.1	52.80	44.4	52.94	53.10	-38.3	67,793	-0.06%
2024/05/17	16.1	52.44	40	52.50	52.80	-23.9	67,421	-0.04%
2024/05/16	0.4	52.20	32.1	52.12	52.10	-31.7	66,864	-0.05%
2024/05/15	7.5	51.94	28	52.23	51.80	-20.5	66,792	-0.03%
2024/05/14	9	52.00	5.1	52.16	52.10	3.9	67,128	0.01%
2024/05/13	9.2	51.90	24	52.12	52.40	-14.8	67,375	-0.02%
2024/05/10	19	51.46	14.4	51.75	52.20	4.6	67,804	0.01%
2024/05/09	5	51.62	24	51.63	51.90	-19	68,005	-0.03%
2024/05/08	15.5	51.82	14	51.83	51.90	1.5	68,434	0.00%
2024/05/07	6.1	51.58	9	51.84	51.60	-2.9	68,473	0.00%
2024/05/06	2	51.80	24	51.87	51.70	-22	68,797	-0.03%
2024/05/03	13.1	51.15	53	51.27	51.40	-40	71,116	-0.06%
2024/05/02	65	50.20	2	50.35	50.30	63	73,043	0.09%
2024/04/30	19	50.84	18.1	50.87	50.70	1	73,058	0.00%
2024/04/29	3	50.20	5.2	50.33	50.40	-2.2	73,076	0.00%
2024/04/26	27.1	50.06	31.1	50.28	49.80	-4	73,602	-0.01%
2024/04/25	31.1	49.19	56	49.42	49.50	-24.9	74,032	-0.03%
2024/04/24	27	49.80	73.2	49.93	50.20	-46.2	74,458	-0.06%
2024/04/23	36.3	48.95	7	49.04	48.70	29.3	76,035	0.04%
2024/04/22	70.3	48.68	11	48.64	48.90	59.3	76,048	0.08%
2024/04/19	81.6	49.09	6.3	49.15	49.10	75.3	75,161	0.10%
2024/04/18	18.1	50.14	8.1	49.99	50.20	10	73,577	0.01%
2024/04/17	35	50.34	20.1	50.43	50.30	14.9	73,397	0.02%
2024/04/16	46.5	50.55	20	50.53	50.10	26.5	73,238	0.04%
2024/04/15	26.5	51.61	10	51.60	51.60	16.5	72,653	0.02%
2024/04/12	19	52.67	6.7	52.76	52.70	12.3	72,756	0.02%
2024/04/11	41.8	52.40	7.9	52.61	52.50	33.9	73,387	0.05%
2024/04/10	39.4	53.12	65.2	53.09	53.20	-25.8	73,396	-0.04%
2024/04/09	4.1	52.33	63.3	52.25	52.40	-59.2	72,946	-0.08%
2024/04/08	7	51.76	41.2	51.80	52.10	-34.2	73,006	-0.05%
2024/04/03	25	51.73	8	51.66	51.60	17	73,239	0.02%
2024/04/02	5	52.26	25.1	52.33	52.10	-20.1	75,117	-0.03%
2024/04/01	14	52.08	9	51.99	51.70	5	77,903	0.01%
2024/03/29	17.1	51.49	26.2	51.96	52.20	-9.1	77,954	-0.01%
2024/03/28	14	51.69	7.5	51.83	52.00	6.5	76,207	0.01%
2024/03/27	9.8	51.25	17	51.35	51.50	-7.2	75,431	-0.01%
2024/03/26	28.2	51.17	13	51.29	51.70	15.2	75,505	0.02%
2024/03/25	88.2	51.78	13	51.67	51.80	75.2	75,097	0.10%
2024/03/22	26.4	52.55	8	52.19	52.40	18.4	74,879	0.02%
2024/03/21	32.4	53.21	33.7	53.30	53.30	-1.3	74,276	0.00%
2024/03/20	38.1	53.41	46.3	53.65	52.90	-8.3	74,520	-0.01%
2024/03/19	13	52.82	54.1	52.75	53.00	-41.1	73,230	-0.06%
2024/03/18	16.1	51.25	6	51.78	51.80	10.1	71,714	0.01%
2024/03/15	22.4	51.96	6.1	51.84	51.90	16.3	71,369	0.02%
2024/03/14	22.8	52.37	28	52.26	52.60	-5.2	70,423	-0.01%
2024/03/13	28.3	52.67	52.6	52.80	53.00	-24.3	69,729	-0.03%
2024/03/12	19.1	51.77	67.1	52.12	52.50	-48.1	68,243	-0.07%
2024/03/11	39.2	51.59	48.6	51.50	51.60	-9.4	67,427	-0.01%
2024/03/08	96	52.00	210.3	52.16	51.90	-114.3	66,698	-0.17%	大賣/鉅額交易
2024/03/07	15.6	49.92	106.2	49.88	50.20	-90.6	62,693	-0.14%	大賣/
2024/03/06	3.1	48.99	20.2	49.01	49.20	-17.1	61,659	-0.03%
2024/03/05	23	48.77	0	0.00	48.75	23	62,278	0.04%
2024/03/04	5	48.83	76	48.77	48.85	-71	62,581	-0.11%
2024/03/01	28.1	48.69	13.1	48.59	48.30	15	63,049	0.02%
2024/02/29	4.2	48.41	4	48.51	48.85	0.2	63,443	0.00%
2024/02/27	7.3	48.23	7.1	48.40	48.15	0.2	63,773	0.00%
2024/02/26	15	48.03	7	48.09	48.00	8	64,159	0.01%
2024/02/23	26.2	48.39	11	48.47	48.15	15.2	64,491	0.02%
2024/02/22	18.4	48.57	40.1	48.60	48.60	-21.7	64,698	-0.03%
2024/02/21	32.8	48.65	12.2	48.56	48.50	20.6	65,535	0.03%
2024/02/20	42.5	49.12	10	49.38	49.25	32.5	66,158	0.05%
2024/02/19	13.6	48.88	21.2	48.92	49.15	-7.6	66,110	-0.01%
2024/02/16	15.1	48.96	1	49.00	48.85	14.1	66,859	0.02%
2024/02/15	12	48.80	37.7	48.92	49.20	-25.7	66,927	-0.04%
2024/02/05	35.4	48.09	13.3	48.15	48.10	22.1	66,721	0.03%
2024/02/02	57.6	48.61	3	48.55	48.55	54.6	66,104	0.08%
2024/02/01	35.2	48.63	6	48.82	49.05	29.2	65,646	0.04%
2024/01/31	34.1	49.14	13	49.06	49.00	21	65,526	0.03%
2024/01/30	20	49.74	4.2	49.70	49.60	15.8	65,156	0.02%
2024/01/29	31.9	49.54	19	49.69	49.45	12.9	65,518	0.02%
2024/01/26	92.5	50.22	9	50.07	49.80	83.5	65,879	0.13%
2024/01/25	10	51.94	113.3	51.83	52.30	-103.3	63,715	-0.16%	大賣/鉅額交易
2024/01/24	4.1	50.45	51.3	50.67	50.60	-47.3	61,359	-0.08%
2024/01/23	47	50.11	52.1	50.65	50.20	-5.1	61,082	-0.01%
2024/01/22	6.2	49.89	17.1	49.99	50.30	-11	60,811	-0.02%
2024/01/19	23	48.78	42.1	49.32	49.20	-19.1	60,302	-0.03%
2024/01/18	73.1	48.10	25	48.07	48.10	48.1	60,777	0.08%
2024/01/17	96.3	49.32	12	49.07	48.60	84.3	60,163	0.14%
2024/01/16	28.1	50.26	27	50.55	50.80	1.1	58,994	0.00%
2024/01/15	2.3	50.34	5	50.50	50.80	-2.7	58,940	0.00%
2024/01/12	38	49.73	1.5	49.95	50.10	36.5	60,049	0.06%
2024/01/11	18	50.11	7	50.10	50.10	11	61,243	0.02%
2024/01/10	1.1	50.10	2	50.20	50.10	-0.9	62,939	0.00%
2024/01/09	11	50.37	5	50.44	50.10	6	64,030	0.01%
2024/01/08	42.3	50.29	0.5	50.31	50.50	41.8	64,221	0.07%
2024/01/05	18	51.04	14.1	51.56	50.80	3.9	63,859	0.01%
2024/01/04	50.9	50.28	8	50.65	50.80	42.9	63,260	0.07%
2024/01/03	56.1	50.64	3.2	50.62	50.60	53	63,649	0.08%
2024/01/02	27.4	51.71	2	51.70	51.90	25.4	62,678	0.04%
2023/12/29	16.6	52.24	10.1	52.36	52.60	6.5	62,364	0.01%
2023/12/28	67.7	53.58	86	53.25	52.50	-18.3	62,473	-0.03%
2023/12/27	79.2	52.60	361.1	52.97	53.50	-281.9	60,284	-0.47%	大賣/鉅額交易
2023/12/26	6	50.72	31.5	50.63	50.80	-25.5	57,039	-0.04%
2023/12/25	5	50.02	34.3	50.17	50.20	-29.3	56,588	-0.05%
2023/12/22	4	49.39	9.1	49.49	50.00	-5.1	56,655	-0.01%
2023/12/21	11	49.05	5	49.10	49.40	6	56,926	0.01%
2023/12/20	28.1	49.61	0	0.00	49.85	28.1	56,582	0.05%
2023/12/19	10.1	49.83	3.1	49.81	50.00	7	56,166	0.01%
2023/12/18	1.1	50.00	32	50.21	50.60	-30.9	55,779	-0.06%
2023/12/15	6	50.53	93.1	50.71	50.70	-87.1	55,304	-0.16%
2023/12/14	16.2	50.24	28	50.28	50.40	-11.8	54,273	-0.02%
2023/12/13	6	49.93	19	49.95	50.20	-13	54,124	-0.02%
2023/12/12	2	49.43	24	49.71	49.90	-22	54,014	-0.04%
2023/12/11	3	48.90	14	49.04	49.05	-11	53,655	-0.02%
2023/12/08	4	48.64	7	48.64	48.55	-3	53,900	-0.01%
2023/12/07	18.6	48.48	4	48.70	48.45	14.6	53,944	0.03%
2023/12/06	15.4	49.00	22	49.10	48.90	-6.7	53,771	-0.01%
2023/12/05	34.6	49.60	0	0.00	49.20	34.6	53,612	0.06%
2023/12/04	1	50.00	43.1	50.00	50.20	-42.1	53,277	-0.08%
2023/12/01	0	49.50	6	49.29	49.70	-6	53,189	-0.01%
2023/11/30	5	48.90	18	49.55	48.90	-13	52,849	-0.02%
2023/11/29	5	49.42	7.5	49.58	49.20	-2.5	51,770	0.00%
2023/11/28	41.2	49.25	4.1	49.43	49.05	37.1	51,238	0.07%
2023/11/27	16.1	50.20	12	49.93	49.50	4.1	50,966	0.01%
2023/11/24	2.1	50.46	34.4	50.89	50.30	-32.3	50,546	-0.06%
2023/11/22	57	49.50	20	50.13	50.00	37	50,133	0.07%
2023/11/21	14.3	50.20	18	50.35	50.30	-3.7	49,710	-0.01%
2023/11/20	33.3	50.27	22.6	50.36	50.30	10.7	49,228	0.02%
2023/11/17	9.8	49.66	38.4	49.73	49.75	-28.6	48,277	-0.06%
2023/11/16	2.9	48.91	1	48.85	48.80	1.9	46,914	0.00%
2023/11/15	1	49.05	74	49.25	49.10	-73	46,783	-0.16%
2023/11/14	5.1	48.43	0	48.40	48.55	5.1	46,177	0.01%
2023/11/13	4	48.94	12	49.02	48.95	-8	46,405	-0.02%
2023/11/10	9	48.33	6	48.45	48.55	3	46,824	0.01%
2023/11/09	11.1	48.32	10.3	48.51	48.60	0.8	46,765	0.00%
2023/11/08	9.2	48.68	27.6	48.93	48.50	-18.4	46,739	-0.04%
2023/11/07	6	48.98	7	48.96	49.40	-1	46,051	0.00%
2023/11/06	73.2	49.55	12.5	49.52	49.40	60.6	46,152	0.13%
2023/11/03	1	49.05	40.1	49.13	49.40	-39.1	45,578	-0.09%
2023/11/02	4.5	48.17	29	48.00	48.25	-24.5	45,131	-0.05%
2023/11/01	3	46.85	5	46.93	47.00	-2	44,734	0.00%
2023/10/31	6.1	46.26	5	46.35	46.20	1.1	44,740	0.00%
2023/10/30	22	46.48	15	46.28	46.40	7	44,581	0.02%
2023/10/27	21.1	46.63	12	46.73	46.60	9	44,409	0.02%
2023/10/26	48.9	46.95	7	46.94	46.80	41.9	44,583	0.09%
2023/10/25	31	48.52	34.5	48.89	49.05	-3.5	43,762	-0.01%
2023/10/24	32	47.98	27.5	48.28	48.30	4.5	43,877	0.01%
2023/10/23	34	48.91	13	48.68	48.60	21	43,335	0.05%
2023/10/20	32.5	49.26	64	48.98	48.70	-31.5	43,167	-0.07%
2023/10/19	13.1	49.02	82.1	48.94	49.30	-69	42,417	-0.16%
2023/10/18	46	48.73	65	48.84	48.45	-19	42,333	-0.04%
2023/10/17	18.1	47.94	87.6	48.01	48.20	-69.5	41,632	-0.17%
2023/10/16	6	46.95	21.5	47.13	47.15	-15.5	40,684	-0.04%
2023/10/13	0	0.00	2	46.75	47.00	-2	40,088	0.00%
2023/10/12	7	46.60	13	46.83	47.00	-6	40,182	-0.01%
2023/10/11	5	46.67	75.1	46.46	46.90	-70.1	40,418	-0.17%
2023/10/06	3	45.25	23	45.25	45.20	-20	39,960	-0.05%
2023/10/05	9	45.01	103	44.47	45.15	-94	40,703	-0.23%	大賣/
2023/10/04	125.5	44.09	1.3	44.25	44.10	124.2	40,473	0.31%	大買/鉅額交易
2023/10/03	4.3	45.55	4	45.63	45.25	0.3	40,118	0.00%
2023/10/02	0.1	45.65	8	45.69	45.75	-7.9	40,401	-0.02%
2023/09/28	4	45.00	8	45.12	45.20	-4	40,655	-0.01%
2023/09/27	25	44.29	1	44.40	44.40	24	40,657	0.06%
2023/09/26	11	45.03	0	0.00	44.75	11	40,522	0.03%
2023/09/25	10	45.64	5	45.76	45.65	5	40,565	0.01%
2023/09/22	9	45.18	1	45.10	45.35	8	40,713	0.02%
2023/09/21	22	45.75	2	45.60	45.65	20	41,037	0.05%
2023/09/20	6.1	45.86	6	45.81	45.90	0.1	41,077	0.00%
2023/09/19	14	46.28	2	46.33	46.20	12	42,706	0.03%
2023/09/18	13	46.55	5	46.56	46.50	8	43,828	0.02%
2023/09/15	12	47.06	8	47.21	47.60	4	44,489	0.01%
2023/09/14	4	47.34	12.1	47.34	47.35	-8.1	44,912	-0.02%
2023/09/13	19.5	47.18	34	47.22	47.10	-14.5	45,178	-0.03%
2023/09/12	3	46.50	1	46.70	46.80	2	45,848	0.00%
2023/09/11	4	45.74	18	45.94	46.05	-14	46,517	-0.03%
2023/09/08	8	45.71	4	45.65	45.70	4	46,937	0.01%
2023/09/07	11.2	45.92	10	45.88	45.75	1.2	47,520	0.00%
2023/09/06	33	46.78	18	46.56	46.70	15	47,631	0.03%
2023/09/05	4	46.35	11.3	46.19	46.55	-7.3	47,864	-0.02%
2023/09/04	22	45.92	5	46.07	46.00	17	47,972	0.04%
2023/09/01	4	45.93	9	45.98	45.95	-5	48,286	-0.01%
2023/08/31	14.2	46.20	10.5	46.09	45.50	3.7	48,367	0.01%
2023/08/30	13.6	46.03	29	46.04	46.40	-15.5	47,763	-0.03%
2023/08/29	29	45.35	14	45.32	45.30	15	47,760	0.03%
2023/08/28	56	45.19	73	45.59	44.80	-17	48,065	-0.04%
2023/08/25	17.6	43.70	4	43.84	43.50	13.6	48,382	0.03%
2023/08/24	15	44.13	17	44.07	44.35	-2	48,687	0.00%
2023/08/23	12.5	43.19	13	43.32	43.40	-0.5	49,413	0.00%
2023/08/22	1	43.70	1	43.85	43.60	0	50,899	0.00%
2023/08/21	2.1	43.73	7	43.63	43.65	-4.9	51,292	-0.01%
2023/08/18	6	43.70	8	43.99	43.80	-2	51,363	0.00%
2023/08/17	54.1	42.92	50	42.89	43.60	4.1	51,423	0.01%
2023/08/16	136.6	44.22	2	43.75	43.75	134.6	51,756	0.26%	大買/鉅額交易
2023/08/15	3.2	45.23	0.1	45.40	45.45	3	51,372	0.01%
2023/08/14	5	44.96	5	44.98	45.00	0	51,747	0.00%
2023/08/11	10	45.62	13	45.49	45.35	-3	51,960	-0.01%
2023/08/10	18.3	45.19	0	0.00	45.15	18.3	52,309	0.03%
2023/08/09	5	45.58	1	45.55	45.60	4	52,419	0.01%
2023/08/08	18.1	45.74	7	45.61	45.55	11.1	52,596	0.02%
2023/08/07	1.1	46.50	11.1	46.53	46.40	-10	52,111	-0.02%
2023/08/04	1.2	46.46	6	46.54	46.50	-4.8	52,100	-0.01%
2023/08/02	24.5	46.91	20	46.86	46.65	4.5	51,910	0.01%
2023/08/01	17.6	46.94	0.4	47.02	47.00	17.2	51,793	0.03%
2023/07/31	19.1	46.98	18.2	46.87	47.00	0.9	51,742	0.00%
2023/07/28	51.6	47.02	40.1	47.00	47.05	11.5	51,299	0.02%
2023/07/27	19.2	46.36	15.8	46.46	46.15	3.4	50,951	0.01%
2023/07/26	21.6	45.45	10	45.74	45.10	11.6	50,457	0.02%
2023/07/25	25.3	45.66	14	45.65	45.65	11.3	50,792	0.02%
2023/07/24	14.1	45.31	10.2	45.30	45.05	3.9	51,237	0.01%
2023/07/21	64.1	44.91	32	45.09	45.20	32.1	51,512	0.06%
2023/07/20	75.6	46.32	9	46.46	46.10	66.6	50,891	0.13%
2023/07/19	32.3	47.71	10.7	47.72	47.50	21.6	50,217	0.04%
2023/07/18	10.1	48.37	3	48.30	48.20	7.1	50,068	0.01%
2023/07/17	38.3	48.08	8	48.29	48.45	30.3	50,269	0.06%
2023/07/14	61.9	48.37	44	48.41	48.25	17.9	50,198	0.04%
2023/07/13	25.3	47.72	30	47.63	47.50	-4.7	49,948	-0.01%
2023/07/12	25	47.70	8	47.81	47.75	17	49,589	0.03%
2023/07/11	5.3	48.30	12.3	48.43	48.50	-7	49,285	-0.01%
2023/07/10	15.2	48.21	5.1	48.10	48.10	10.1	49,409	0.02%
2023/07/07	31	48.53	10.2	48.45	48.35	20.8	49,440	0.04%
2023/07/06	33	48.27	18.1	48.59	48.15	14.9	49,485	0.03%
2023/07/05	28.4	48.57	12	48.46	48.35	16.4	49,102	0.03%
2023/07/04	3.1	48.58	10.4	48.55	48.80	-7.4	48,930	-0.02%
2023/07/03	35.2	48.62	18	48.74	48.25	17.2	48,882	0.04%
2023/06/30	9.1	48.23	10	48.20	48.50	-0.9	48,650	0.00%
2023/06/29	38.5	48.80	8	48.69	48.50	30.5	48,579	0.06%
2023/06/28	16	49.28	1	49.35	49.10	15	48,786	0.03%
2023/06/27	73.2	49.39	4	49.48	49.05	69.2	49,055	0.14%
2023/06/26	28.2	53.35	42.3	53.31	53.30	-14.1	47,546	-0.03%
2023/06/21	15.1	53.38	24	53.24	53.90	-8.9	46,775	-0.02%
2023/06/20	25	53.83	22	53.86	53.70	3	46,307	0.01%
2023/06/19	16	53.88	13.3	54.00	53.80	2.7	46,071	0.01%
2023/06/16	60.4	53.71	15	53.81	54.50	45.4	46,110	0.10%
2023/06/15	20	54.29	84	54.18	54.50	-64	45,776	-0.14%
2023/06/14	14	53.46	30.8	53.46	53.50	-16.8	46,053	-0.04%
2023/06/13	8	53.18	31	53.17	53.20	-23	45,842	-0.05%
2023/06/12	7.2	52.36	26.5	52.40	52.60	-19.2	45,704	-0.04%
2023/06/09	5.1	51.94	47.1	52.11	52.30	-42	46,070	-0.09%
2023/06/08	4	51.55	20.1	51.59	51.50	-16.1	46,038	-0.03%
2023/06/07	0	0.00	37.4	51.29	51.30	-37.4	46,155	-0.08%
2023/06/06	16.4	50.58	3	50.50	50.50	13.4	47,160	0.03%
2023/06/05	12.4	51.00	7	50.97	50.90	5.4	47,397	0.01%
2023/06/02	16.5	51.02	18.1	51.06	51.40	-1.7	47,651	0.00%
2023/06/01	58.1	50.57	86	51.25	50.80	-28	47,768	-0.06%
2023/05/31	12	51.43	26	51.63	51.80	-14	47,455	-0.03%
2023/05/30	11.3	51.16	32	51.59	51.60	-20.7	46,410	-0.04%
2023/05/29	37	51.67	25	51.99	51.20	12	47,045	0.03%
2023/05/26	14.1	49.98	41	50.27	50.40	-26.9	46,757	-0.06%
2023/05/25	0	49.00	10	48.90	48.90	-10	45,807	-0.02%
2023/05/24	12	49.05	10	49.04	49.15	2	45,945	0.00%
2023/05/23	90.1	48.88	4	48.95	48.90	86.1	45,974	0.19%
2023/05/22	58.9	48.77	126	48.86	48.90	-67.1	46,090	-0.15%	大賣/
2023/05/19	5	49.90	10	49.93	50.00	-5	45,463	-0.01%
2023/05/18	2.5	49.92	24.5	50.00	50.20	-22	45,500	-0.05%
2023/05/17	8.1	49.08	3	49.13	49.25	5.1	45,719	0.01%
2023/05/16	121.3	48.50	10	48.70	48.80	111.3	45,591	0.24%	大買/鉅額交易
2023/05/15	33.7	48.27	11	48.22	48.10	22.7	45,954	0.05%
2023/05/12	2.2	49.28	14	49.41	48.70	-11.8	46,241	-0.03%
2023/05/11	2.2	49.28	14	49.41	49.20	-11.8	46,538	-0.03%
2023/05/10	12	49.39	70.6	49.54	49.45	-58.6	47,649	-0.12%
2023/05/09	134.3	49.96	10	50.03	49.95	124.3	48,103	0.26%	大買/鉅額交易
2023/05/08	4.8	50.15	21	50.30	50.00	-16.2	48,795	-0.03%
2023/05/05	2.1	49.55	2	49.70	49.60	0.1	49,380	0.00%
2023/05/04	7	49.59	2	49.70	49.65	5	50,924	0.01%
2023/05/03	15	49.64	11	49.84	49.95	4	52,390	0.01%
2023/05/02	4	49.71	30.1	49.84	49.85	-26.1	54,196	-0.05%
2023/04/28	13	49.62	11.5	49.70	49.10	1.5	58,002	0.00%
2023/04/27	51.2	48.75	5.1	48.95	48.85	46.1	59,081	0.08%
2023/04/26	13	48.22	2	48.00	48.40	11	59,163	0.02%
2023/04/25	30.5	49.14	4	49.00	48.50	26.5	59,177	0.04%
2023/04/24	13.5	49.59	3	49.67	49.60	10.5	59,153	0.02%
2023/04/21	18.1	50.40	10	50.84	50.10	8.1	59,515	0.01%
2023/04/20	16.5	50.94	68.2	50.81	50.70	-51.7	60,371	-0.09%
2023/04/19	28.1	51.42	7	51.37	51.20	21.1	61,721	0.03%
2023/04/18	8	52.39	17.1	52.41	52.10	-9.1	61,911	-0.01%
2023/04/17	0.5	51.80	41	51.82	52.00	-40.6	61,725	-0.07%
2023/04/14	137	51.51	12.5	51.50	51.30	124.5	61,602	0.20%	大買/鉅額交易
2023/04/13	6.1	51.72	3	51.87	51.60	3.1	61,446	0.00%
2023/04/12	0	0.00	4	51.93	52.10	-4	61,319	-0.01%
2023/04/11	19.1	51.54	8	51.51	51.60	11.1	61,273	0.02%
2023/04/10	10	52.17	2	52.10	52.10	8	61,424	0.01%
2023/04/07	7.2	52.48	22	52.77	52.40	-14.8	61,520	-0.02%
2023/04/06	0	52.80	59	52.59	52.80	-59	61,606	-0.10%
2023/03/31	0.2	52.70	31	52.80	52.90	-30.8	61,721	-0.05%
2023/03/30	0	52.10	2.2	52.29	52.10	-2.2	61,947	0.00%
2023/03/29	55.6	51.57	5	51.84	51.50	50.6	62,236	0.08%
2023/03/28	14	52.44	4	52.35	52.20	10	62,542	0.02%
2023/03/27	74	52.87	78.3	52.41	53.00	-4.3	63,106	-0.01%
2023/03/24	11.1	52.99	2	53.00	53.10	9.1	64,133	0.01%
2023/03/23	12	52.74	4	53.08	53.30	8	64,055	0.01%
2023/03/22	10	53.40	16.7	53.31	53.50	-6.7	63,972	-0.01%
2023/03/21	36.6	52.90	16	52.84	52.80	20.6	64,010	0.03%
2023/03/20	11	53.06	7	53.09	53.20	4	63,684	0.01%
2023/03/17	31	52.65	45.7	52.90	53.20	-14.7	63,549	-0.02%
2023/03/16	23.5	51.67	18	51.77	52.00	5.5	63,275	0.01%
2023/03/15	3	51.47	33	51.68	51.70	-30	63,887	-0.05%
2023/03/14	37.1	51.20	14.3	51.00	50.70	22.8	63,660	0.04%
2023/03/13	13	52.19	11.1	52.02	52.50	1.9	63,199	0.00%
2023/03/10	30.1	51.80	15	51.86	52.00	15	63,256	0.02%
2023/03/09	21.1	52.72	186.3	52.94	52.50	-165.2	63,730	-0.26%	大賣/鉅額交易
2023/03/08	34	51.58	49.4	51.91	52.10	-15.4	63,064	-0.02%
2023/03/07	19	51.24	75	51.49	51.60	-56	63,213	-0.09%
2023/03/06	9	51.92	41.1	51.86	51.90	-32.1	63,796	-0.05%
2023/03/03	22	51.40	51	51.34	51.30	-29	63,470	-0.05%
2023/03/02	6	51.02	102	50.67	50.70	-96	63,498	-0.15%	大賣/
2023/03/01	16	49.88	48	50.97	51.30	-32	63,593	-0.05%
2023/02/24	12.3	49.99	14	50.55	49.95	-1.7	63,125	0.00%
2023/02/23	29	50.03	24	50.18	50.20	5	62,749	0.01%
2023/02/22	21	49.52	6	49.58	49.55	15	62,829	0.02%
2023/02/21	3	50.50	44.3	50.60	50.60	-41.3	63,543	-0.06%
2023/02/20	4.1	50.43	23	50.53	50.50	-18.9	65,229	-0.03%
2023/02/17	24.3	49.79	29	49.75	50.00	-4.7	67,684	-0.01%
2023/02/16	121	50.12	14.2	50.17	50.10	106.8	69,167	0.15%	大買/鉅額交易
2023/02/15	8	50.00	124	49.93	49.90	-116	71,420	-0.16%	大賣/鉅額交易
2023/02/14	19	50.31	45	50.37	50.40	-26	71,578	-0.04%
2023/02/13	65	49.67	11	49.85	49.75	54	72,621	0.07%
2023/02/10	6	50.55	47.1	50.71	50.80	-41.1	72,705	-0.06%
2023/02/09	19	50.30	52.6	50.84	50.50	-33.6	72,930	-0.05%
2023/02/08	32	50.55	74.2	50.32	50.50	-42.2	72,529	-0.06%
2023/02/07	14	48.71	10.2	49.03	49.15	3.9	71,599	0.01%
2023/02/06	59.3	49.46	29.7	49.41	49.05	29.6	71,350	0.04%
2023/02/03	13	50.13	22	50.06	50.10	-9	70,869	-0.01%
2023/02/02	2	50.20	67	50.26	50.40	-65	70,674	-0.09%
2023/02/01	7.4	49.23	39	49.40	49.25	-31.6	69,674	-0.05%
2023/01/31	31.8	48.67	78.4	48.71	48.80	-46.6	69,277	-0.07%
2023/01/30	12.5	47.97	168.8	48.15	48.80	-156.3	68,718	-0.23%	大賣/鉅額交易
2023/01/17	38	45.70	58	45.60	45.95	-20	65,912	-0.03%
2023/01/16	13.1	44.94	6.4	44.97	44.90	6.7	65,567	0.01%
2023/01/13	10.1	45.36	22	45.53	45.40	-11.9	65,969	-0.02%
2023/01/12	6.2	44.99	25	45.10	45.15	-18.9	66,748	-0.03%
2023/01/11	10.4	45.27	31.9	45.21	45.15	-21.5	66,958	-0.03%
2023/01/10	25.4	44.62	100.4	44.90	45.00	-75.1	66,886	-0.11%
2023/01/09	22	43.95	102.2	43.85	44.50	-80.2	66,611	-0.12%	大賣/
2023/01/06	45	41.80	31	41.81	42.40	14	66,566	0.02%
2023/01/05	6	41.48	9	41.53	41.25	-3	66,827	0.00%
2023/01/04	13.2	41.36	12	41.43	41.05	1.2	67,740	0.00%
2023/01/03	8.4	40.60	11	41.29	41.40	-2.6	68,970	0.00%
2022/12/30	14	41.09	9	41.21	40.70	5	69,173	0.01%
2022/12/29	22	40.79	9	40.72	40.75	13	69,611	0.02%
2022/12/28	26.2	41.02	6	40.80	40.80	20.2	70,633	0.03%
2022/12/27	2.4	42.04	3	42.18	41.85	-0.6	71,055	0.00%
2022/12/26	11	41.89	14	41.81	41.90	-3	71,628	0.00%
2022/12/23	16	41.93	1	41.95	41.95	15	72,605	0.02%
2022/12/22	1.1	42.62	26	42.80	42.85	-24.9	72,816	-0.03%
2022/12/21	12.1	42.14	5.1	42.20	42.00	7	73,160	0.01%
2022/12/20	35.2	42.20	33	42.15	41.85	2.2	72,984	0.00%
2022/12/19	35.3	43.22	18	43.11	42.95	17.3	72,774	0.02%
2022/12/16	26	43.21	23	43.91	44.30	3	72,147	0.00%
2022/12/15	16.2	44.07	20	44.22	44.25	-3.8	71,487	-0.01%
2022/12/14	7	44.12	19	44.29	44.45	-12	71,689	-0.02%
2022/12/13	20	43.97	21.3	44.07	43.80	-1.3	71,500	0.00%
2022/12/12	13	43.24	17	43.32	43.50	-4	71,117	-0.01%
2022/12/09	39	43.50	41.2	43.48	43.50	-2.2	71,659	0.00%
2022/12/08	69.4	42.72	15	42.69	42.50	54.4	71,457	0.08%
2022/12/07	28.5	43.89	16	44.07	43.65	12.5	71,083	0.02%
2022/12/06	19.5	45.06	13	44.73	44.50	6.5	70,474	0.01%
2022/12/05	19	45.65	14	45.74	45.40	5	70,948	0.01%
2022/12/02	16	45.12	10.1	45.25	45.50	5.9	71,065	0.01%
2022/12/01	14.1	45.84	39	46.09	45.60	-24.9	71,111	-0.04%
2022/11/30	8	44.37	10	45.04	45.80	-2	70,516	0.00%
2022/11/29	25.1	44.31	16	44.52	44.65	9.1	70,966	0.01%
2022/11/28	58.5	44.51	10	44.52	44.40	48.5	70,825	0.07%
2022/11/25	15	45.88	7	45.84	45.80	8	70,190	0.01%
2022/11/24	8	45.86	19.2	46.14	46.20	-11.2	70,411	-0.02%
2022/11/23	22	46.30	33	46.32	46.10	-11	70,364	-0.02%
2022/11/22	11.8	45.86	31	45.93	46.10	-19.2	70,899	-0.03%
2022/11/21	5	45.81	19.1	45.80	45.65	-14.1	70,507	-0.02%
2022/11/18	63.2	45.79	41	46.08	45.60	22.2	70,432	0.03%
2022/11/17	37.3	44.76	50.4	44.71	45.60	-13.1	69,792	-0.02%
2022/11/16	83.7	45.58	47.6	45.52	45.25	36.1	69,233	0.05%
2022/11/15	65.5	46.39	129.9	46.30	46.60	-64.4	67,956	-0.09%	大賣/
2022/11/14	21	44.66	72.3	44.67	44.90	-51.3	65,288	-0.08%
2022/11/11	21.2	44.42	174.5	44.37	44.00	-153.4	63,764	-0.24%	大賣/鉅額交易
2022/11/10	11.5	41.48	24	41.39	41.65	-12.5	61,345	-0.02%
2022/11/09	25.2	41.14	97.5	41.09	41.45	-72.3	61,188	-0.12%
2022/11/08	9	40.23	31.1	40.18	40.15	-22.1	60,949	-0.04%
2022/11/07	2	40.05	64.1	39.94	40.05	-62.1	61,076	-0.10%
2022/11/04	9	38.68	6	38.86	38.90	3	61,185	0.00%
2022/11/03	9	38.93	3	39.00	39.00	6	61,675	0.01%
2022/11/02	12.1	39.29	22	39.30	39.35	-9.9	62,032	-0.02%
2022/11/01	10.1	39.05	10	39.07	39.05	0.1	62,539	0.00%
2022/10/31	20.3	38.97	19	39.08	39.10	1.3	64,566	0.00%
2022/10/28	35	38.43	10	38.45	38.30	25	64,934	0.04%
2022/10/27	13.1	38.43	49.1	38.93	39.25	-36.1	64,783	-0.06%
2022/10/26	63	38.51	18	38.51	38.10	45	64,467	0.07%
2022/10/25	9	39.63	32.2	39.80	39.45	-23.2	63,463	-0.04%
2022/10/24	30	40.00	53	40.30	39.40	-23	63,758	-0.04%
2022/10/21	28	39.43	16.2	39.43	39.05	11.8	64,517	0.02%
2022/10/20	108	38.30	34.2	38.58	39.50	73.9	64,802	0.11%	大買/
2022/10/19	15	38.44	116	38.29	38.20	-101	65,570	-0.15%	大賣/鉅額交易
2022/10/18	24	38.25	33	38.48	38.25	-9	66,109	-0.01%
2022/10/17	17	37.62	5	37.61	37.75	12	66,884	0.02%
2022/10/14	5	38.21	38	38.42	38.70	-33	67,924	-0.05%
2022/10/13	23	36.66	44	36.57	36.40	-21	67,231	-0.03%
2022/10/12	18	36.15	31	36.33	36.70	-13	66,889	-0.02%
2022/10/11	44.2	35.95	14	35.68	35.40	30.2	67,061	0.05%
2022/10/07	72	38.24	19	38.20	38.05	53	66,992	0.08%
2022/10/06	11.1	38.43	68.3	38.69	38.95	-57.2	67,981	-0.08%
2022/10/05	26.1	38.69	46.6	38.67	38.30	-20.5	68,905	-0.03%
2022/10/04	8	36.86	40	37.16	37.70	-32	69,360	-0.05%
2022/10/03	23.5	35.44	31	35.43	35.35	-7.5	69,391	-0.01%
2022/09/30	37	35.34	9	35.44	35.75	28	70,286	0.04%
2022/09/29	17	36.61	10	36.94	36.55	7	71,755	0.01%
2022/09/28	141.2	36.72	31	36.58	36.20	110.2	72,673	0.15%	大買/鉅額交易
2022/09/27	26	37.10	14	37.21	37.30	12	72,864	0.02%
2022/09/26	19.4	37.28	138	37.19	36.85	-118.6	73,987	-0.16%	大賣/鉅額交易
2022/09/23	24	38.37	2.2	38.25	38.30	21.8	75,116	0.03%
2022/09/22	35.3	38.84	13	38.76	38.75	22.3	76,345	0.03%
2022/09/21	40	39.53	27	39.57	39.60	13	76,558	0.02%
2022/09/20	1.2	40.16	9	40.00	40.15	-7.8	76,660	-0.01%
2022/09/19	4	39.93	1	39.95	39.95	3	77,520	0.00%
2022/09/16	20	40.08	5.1	40.17	39.95	14.9	78,625	0.02%
2022/09/15	5	40.41	18	40.61	40.40	-13	81,067	-0.02%
2022/09/14	25	39.96	11	40.06	40.15	14	83,675	0.02%
2022/09/13	9	40.59	20	40.71	40.75	-11	84,943	-0.01%
2022/09/12	14	40.26	29	40.49	40.15	-15	86,336	-0.02%
2022/09/08	18	39.33	18	39.36	39.30	0	87,719	0.00%
2022/09/07	24.1	39.29	8	39.46	39.20	16.1	88,067	0.02%
2022/09/06	13.1	39.87	4	39.88	39.95	9.1	88,113	0.01%
2022/09/05	48.1	39.76	23.1	39.66	39.80	25.1	88,579	0.03%
2022/09/02	12	40.48	11	40.57	40.50	1	88,449	0.00%
2022/09/01	31.3	40.37	25	40.44	40.45	6.3	88,335	0.01%
2022/08/31	148.1	40.15	13	40.86	41.10	135.1	88,321	0.15%	大買/鉅額交易
2022/08/30	14	40.26	15	40.54	40.40	-1	88,719	0.00%
2022/08/29	57.1	39.75	151	39.65	39.95	-93.9	89,126	-0.11%	大賣/
2022/08/26	33	41.77	22.8	41.41	41.30	10.2	89,332	0.01%
2022/08/25	128	41.30	5	41.40	41.40	123	89,453	0.14%	大買/鉅額交易
2022/08/24	38.1	41.07	18	41.10	40.90	20	89,728	0.02%
2022/08/23	68	40.93	7	40.91	40.80	61	90,635	0.07%
2022/08/22	37.1	42.05	7.3	41.98	41.85	29.8	90,560	0.03%
2022/08/19	28.2	42.71	15.5	42.92	43.00	12.7	90,409	0.01%
2022/08/18	69.1	42.32	169	42.12	42.50	-99.9	90,486	-0.11%	大賣/
2022/08/17	13	42.88	24	42.85	42.85	-11	90,822	-0.01%
2022/08/16	40.1	43.06	59.1	43.08	43.05	-19	91,227	-0.02%
2022/08/15	41	43.07	48	43.33	43.50	-7	91,178	-0.01%
2022/08/12	18	42.31	29	42.38	42.35	-11	90,654	-0.01%
2022/08/11	11.4	41.63	29.4	41.69	41.70	-18	90,916	-0.02%
2022/08/10	47.1	40.27	10	40.27	40.30	37.1	91,136	0.04%
2022/08/09	39	40.93	98	40.81	41.05	-59	91,634	-0.06%
2022/08/08	39.3	41.29	25.2	41.35	41.05	14.1	92,554	0.02%
2022/08/05	173.3	41.07	103.2	41.48	42.15	70.1	92,613	0.08%	大買/大賣/
2022/08/04	15.2	39.87	48	39.94	40.00	-32.8	91,184	-0.04%
2022/08/03	21	39.07	26	39.11	39.30	-5	91,270	-0.01%
2022/08/02	49.1	39.13	11	39.21	39.10	38.1	91,943	0.04%
2022/08/01	8	39.99	8.6	40.08	40.30	-0.6	91,812	0.00%
2022/07/29	3	39.98	46.5	39.94	40.15	-43.5	92,473	-0.05%
2022/07/28	33.6	39.38	30	39.41	38.80	3.6	92,385	0.00%
2022/07/27	25.8	38.77	38	38.80	39.45	-12.2	90,963	-0.01%
2022/07/26	117.6	38.79	25	38.82	38.60	92.6	90,552	0.10%	大買/
2022/07/25	46.1	40.85	12.1	40.74	40.50	34	90,980	0.04%
2022/07/22	56	42.58	25	42.47	42.45	31	93,192	0.03%
2022/07/21	36.1	42.28	66	42.04	42.80	-29.9	93,101	-0.03%
2022/07/20	17.5	40.63	46.1	40.83	40.75	-28.6	91,669	-0.03%
2022/07/19	4.5	39.96	8	39.96	39.90	-3.5	92,241	0.00%
2022/07/18	15.1	39.91	52.2	39.90	40.00	-37.1	92,149	-0.04%
2022/07/15	22	39.02	64	39.13	38.95	-42	91,532	-0.05%
2022/07/14	28	38.29	31	38.33	38.80	-3	91,037	0.00%
2022/07/13	36.1	38.14	65	38.31	38.05	-28.9	90,434	-0.03%
2022/07/12	103.1	37.18	44	37.40	36.75	59.1	89,725	0.07%	大買/
2022/07/11	63	38.65	22	38.99	38.60	41	89,168	0.05%
2022/07/08	44	40.07	25.2	40.23	39.70	18.8	88,916	0.02%
2022/07/07	45.2	39.18	96	39.03	39.85	-50.8	88,585	-0.06%
2022/07/06	51	38.02	27	37.99	37.15	24	88,243	0.03%
2022/07/05	11.1	38.80	16	38.92	38.90	-4.9	89,430	-0.01%
2022/07/04	37.4	38.00	84.1	37.86	38.15	-46.7	89,550	-0.05%
2022/07/01	26.8	38.79	34.5	38.98	38.05	-7.7	89,547	-0.01%
2022/06/30	59.4	39.69	44.8	39.62	39.15	14.5	89,460	0.02%
2022/06/29	35	41.06	18	41.10	40.90	17	88,865	0.02%
2022/06/28	14.8	42.35	14	42.29	41.85	0.8	88,530	0.00%
2022/06/27	15.6	42.92	21.7	42.80	42.90	-6.1	88,711	-0.01%
2022/06/24	41.2	42.21	37	42.40	41.60	4.2	87,878	0.00%
2022/06/23	117.1	42.28	68.6	42.53	42.00	48.5	86,915	0.06%	大買/
2022/06/22	160.6	45.61	30.8	44.46	44.10	129.8	84,205	0.15%	大買/鉅額交易
2022/06/21	41.3	48.21	89.1	48.67	49.30	-47.8	81,708	-0.06%
2022/06/20	72	48.41	28.3	48.52	48.05	43.7	80,592	0.05%
2022/06/17	87.1	47.61	46	47.58	47.65	41.1	79,352	0.05%
2022/06/16	47.5	49.57	13.4	49.85	49.10	34	77,670	0.04%
2022/06/15	22	49.69	17.4	50.14	49.65	4.6	77,684	0.01%
2022/06/14	36.3	49.29	13.3	49.54	49.60	23	78,463	0.03%
2022/06/13	41.1	50.11	26	50.30	50.00	15.1	78,730	0.02%
2022/06/10	35.5	51.10	27.2	51.16	51.20	8.3	79,342	0.01%
2022/06/09	17	51.92	21	51.92	51.80	-4	79,621	-0.01%
2022/06/08	19.2	52.26	27.4	52.38	52.40	-8.2	79,745	-0.01%
2022/06/07	11	51.65	7	51.49	51.70	4	80,178	0.00%
2022/06/06	12.4	51.52	35	51.60	52.00	-22.6	80,800	-0.03%
2022/06/02	13.2	50.80	16	50.81	50.70	-2.8	82,277	0.00%
2022/06/01	22	51.27	21.1	51.39	51.20	0.9	83,240	0.00%
2022/05/31	12	51.18	36	51.14	51.40	-24	83,107	-0.03%
2022/05/30	8	50.68	14.4	50.92	51.00	-6.4	82,373	-0.01%
2022/05/27	8	50.01	34	50.11	50.20	-26	82,395	-0.03%
2022/05/26	16	49.69	60.3	49.74	49.40	-44.3	83,611	-0.05%
2022/05/25	19	48.97	11	49.13	49.35	8	84,752	0.01%
2022/05/24	29.7	49.64	36	49.32	49.00	-6.3	85,590	-0.01%
2022/05/23	17	50.43	37.7	50.95	50.30	-20.7	85,351	-0.02%
2022/05/20	15.6	50.78	5	50.86	50.70	10.6	86,363	0.01%
2022/05/19	18	49.80	43	50.05	50.80	-25	86,734	-0.03%
2022/05/18	31.4	51.01	48.1	50.99	50.90	-16.7	86,647	-0.02%
2022/05/17	13.1	49.90	34.1	50.12	50.10	-21	86,184	-0.02%
2022/05/16	28	49.66	41.3	49.87	49.45	-13.3	86,198	-0.02%
2022/05/13	17	48.76	35.1	48.83	48.85	-18.1	85,992	-0.02%
2022/05/12	25	47.92	12	48.11	47.80	13	87,419	0.01%
2022/05/11	18	48.52	23.2	48.84	48.65	-5.2	87,657	-0.01%
2022/05/10	30.2	48.09	54.7	48.03	48.90	-24.5	88,248	-0.03%
2022/05/09	18.1	48.32	12	48.40	47.90	6.1	88,567	0.01%
2022/05/06	10	47.68	54.2	48.16	48.55	-44.2	89,932	-0.05%
2022/05/05	57.8	49.17	81.9	49.24	49.10	-24.1	93,602	-0.03%
2022/05/04	6.5	47.84	22	47.63	48.30	-15.5	98,533	-0.02%
2022/05/03	76.1	47.61	74.1	47.52	47.25	2	99,622	0.00%
2022/04/29	101.2	48.71	126.5	48.84	47.80	-25.3	99,961	-0.03%	大買/大賣/
2022/04/28	128.2	47.93	149.9	47.43	48.50	-21.7	98,239	-0.02%	大買/大賣/
2022/04/27	57.3	43.87	93	44.01	44.40	-35.7	95,338	-0.04%
2022/04/26	18.5	45.55	58	45.78	45.75	-39.5	94,848	-0.04%
2022/04/25	95.4	45.65	35.5	45.46	45.50	59.9	95,604	0.06%
2022/04/22	21.3	47.32	8	47.48	47.65	13.3	96,363	0.01%
2022/04/21	36.8	47.94	7.2	48.05	48.05	29.6	97,160	0.03%
2022/04/20	22.5	47.26	23.7	47.40	47.65	-1.2	98,134	0.00%
2022/04/19	13.2	46.97	7	46.86	46.65	6.2	98,307	0.01%
2022/04/18	39.9	46.38	5.1	46.28	46.20	34.8	97,878	0.04%
2022/04/15	81.3	47.18	20	47.10	47.05	61.3	98,290	0.06%
2022/04/14	67	48.56	21	48.44	48.25	45.9	98,468	0.05%
2022/04/13	28.6	48.33	27	48.19	48.50	1.6	98,752	0.00%
2022/04/12	65.1	47.50	20.4	47.50	47.30	44.8	98,609	0.05%
2022/04/11	151.6	48.79	85.7	48.94	48.20	66	98,012	0.07%	大買/
2022/04/08	80.2	50.09	23.1	50.09	50.00	57.1	97,134	0.06%
2022/04/07	89.9	50.21	14	50.22	50.00	75.9	96,408	0.08%
2022/04/06	110.2	51.15	10	51.18	51.10	100.2	95,398	0.11%	大買/
2022/04/01	74.6	52.80	12	52.72	52.90	62.6	94,556	0.07%
2022/03/31	15.1	54.02	14.1	53.96	54.00	1	93,922	0.00%
2022/03/30	14.8	54.30	53	54.18	54.50	-38.2	94,372	-0.04%
2022/03/29	18.2	53.61	17	53.68	53.70	1.2	94,424	0.00%
2022/03/28	17	53.16	16	53.37	53.60	1	95,144	0.00%
2022/03/25	11.5	53.35	5	53.38	53.30	6.5	95,747	0.01%
2022/03/24	56.3	53.09	12.3	53.08	53.20	44	96,111	0.05%
2022/03/23	19.3	53.79	29	53.81	53.80	-9.7	96,730	-0.01%
2022/03/22	20	53.30	13	53.34	53.50	7	97,970	0.01%
2022/03/21	20.5	53.28	6.5	53.55	53.50	14	98,729	0.01%
2022/03/18	11.2	52.68	22	52.74	52.80	-10.8	99,612	-0.01%
2022/03/17	11.6	52.46	92	52.45	52.60	-80.4	100,265	-0.08%
2022/03/16	57.6	50.38	79	50.56	50.80	-21.5	100,993	-0.02%
2022/03/15	64.1	50.64	43.7	50.74	50.40	20.4	104,354	0.02%
2022/03/14	22	52.29	4.5	52.12	52.50	17.5	104,810	0.02%
2022/03/11	16	52.71	13.1	52.65	52.50	2.9	106,404	0.00%
2022/03/10	38.8	53.21	21.7	53.18	52.80	17.1	107,873	0.02%
2022/03/09	23.5	51.42	53.7	51.47	51.80	-30.2	109,326	-0.03%
2022/03/08	137.7	50.21	79	50.04	49.70	58.7	112,854	0.05%	大買/
2022/03/07	63.1	51.87	32	51.95	51.60	31.1	114,389	0.03%
2022/03/04	27.7	53.40	17	53.58	53.40	10.7	117,232	0.01%
2022/03/03	14.1	54.07	17.3	54.19	54.20	-3.2	118,331	0.00%
2022/03/02	19.3	53.37	37	53.54	53.60	-17.7	120,587	-0.01%
2022/03/01	97.3	53.94	130.7	53.57	54.10	-33.4	120,752	-0.03%	大賣/
2022/02/25	47.3	52.44	44	52.57	52.10	3.3	120,352	0.00%
2022/02/24	52.3	52.35	15.8	52.27	51.80	36.5	120,837	0.03%
2022/02/23	38.3	53.28	52	53.25	53.60	-13.8	121,597	-0.01%
2022/02/22	59.7	52.81	25	52.70	52.80	34.7	126,806	0.03%
2022/02/21	40.1	53.60	33	53.82	53.80	7.1	126,322	0.01%
2022/02/18	71.8	53.69	36	53.73	53.70	35.8	126,895	0.03%
2022/02/17	11.6	54.40	28.1	54.58	54.40	-16.5	126,777	-0.01%
2022/02/16	31.2	54.34	9.1	54.30	54.10	22.1	126,890	0.02%
2022/02/15	34.8	53.75	25	53.82	53.50	9.8	127,190	0.01%
2022/02/14	124.9	53.35	55	53.39	53.00	69.9	127,322	0.05%	大買/
2022/02/11	27.6	55.42	24	55.35	55.40	3.6	126,776	0.00%
2022/02/10	62.7	55.90	64	55.91	55.80	-1.3	129,190	0.00%
2022/02/09	59.9	56.12	43	55.94	56.00	16.9	130,748	0.01%
2022/02/08	87.7	55.09	46	55.18	55.40	41.7	132,126	0.03%
2022/02/07	217.7	55.36	154	54.34	54.50	63.7	130,968	0.05%	大買/大賣/
2022/01/26	295.6	57.54	110	57.76	57.30	185.6	127,475	0.15%	大買/大賣/鉅額交易
2022/01/25	50.5	61.72	20	61.67	61.50	30.5	124,078	0.02%
2022/01/24	74	62.00	19	62.17	62.60	55	124,167	0.04%
2022/01/21	66	62.86	66	62.86	62.80	0	126,229	0.00%
2022/01/20	106	63.56	42.6	63.06	63.50	63.4	129,388	0.05%	大買/
2022/01/19	44.2	62.96	16	63.11	62.80	28.2	131,783	0.02%
2022/01/18	52	64.14	131.1	63.91	63.80	-79.1	133,513	-0.06%	大賣/
2022/01/17	29	63.83	100.3	63.76	64.30	-71.3	133,934	-0.05%
2022/01/14	74.2	62.64	46	62.93	62.70	28.2	133,076	0.02%
2022/01/13	151	63.37	71.2	63.11	63.30	79.8	133,727	0.06%	大買/
2022/01/12	50.2	62.06	45	62.39	61.90	5.2	134,300	0.00%
2022/01/11	9	62.14	36.3	62.30	62.10	-27.3	134,797	-0.02%
2022/01/10	42.4	62.03	26	62.14	62.10	16.4	136,056	0.01%
2022/01/07	86	62.85	12	62.93	62.60	74	138,016	0.05%
2022/01/06	55.3	62.56	33	62.58	62.70	22.3	138,342	0.02%
2022/01/05	57	63.18	21.9	63.50	63.10	35.1	140,803	0.02%
2022/01/04	62.9	63.17	17	63.44	63.00	45.9	142,125	0.03%
2022/01/03	40.7	63.86	21	63.67	63.40	19.7	142,150	0.01%
2021/12/30	9	65.07	21	64.98	65.00	-12	142,670	-0.01%
2021/12/29	10	65.11	24.2	65.06	65.00	-14.2	144,067	-0.01%
2021/12/28	6.2	65.00	32	64.96	64.70	-25.8	146,351	-0.02%
2021/12/27	21.2	64.42	21.7	64.43	64.30	-0.6	147,205	0.00%
2021/12/24	29.1	64.57	34	64.51	64.30	-5	148,817	0.00%
2021/12/23	13	64.28	25	64.24	63.90	-12	149,574	-0.01%
2021/12/22	21.1	63.76	41	63.70	63.70	-19.9	152,017	-0.01%
2021/12/21	66.3	62.98	31	62.99	62.90	35.3	151,982	0.02%
2021/12/20	35	62.20	18	62.20	62.20	17	152,255	0.01%
2021/12/17	22.2	62.37	17	62.46	62.30	5.2	153,319	0.00%
2021/12/16	32.8	63.25	58	63.61	63.00	-25.2	153,838	-0.02%
2021/12/15	32.6	62.75	9	62.83	62.70	23.6	154,296	0.02%
2021/12/14	55.1	62.17	43.1	62.25	62.40	11.9	155,547	0.01%
2021/12/13	59.1	63.44	35.1	63.18	62.80	24.1	156,171	0.02%
2021/12/10	93	63.43	84	63.29	63.50	9	156,163	0.01%
2021/12/09	194.7	64.89	84.7	64.65	64.00	110	156,279	0.07%	大買/鉅額交易
2021/12/08	83.3	67.56	87.4	67.30	66.50	-4.1	154,290	0.00%
2021/12/07	112.5	66.71	92	66.48	66.50	20.5	155,413	0.01%	大買/
2021/12/06	114.7	67.24	44	67.31	67.30	70.7	157,496	0.04%	大買/
2021/12/03	86.1	67.83	82.2	67.83	68.30	3.9	161,427	0.00%
2021/12/02	110.1	67.51	140.5	67.38	66.70	-30.4	163,851	-0.02%	大買/大賣/
2021/12/01	152	65.24	206.2	65.35	67.00	-54.2	168,400	-0.03%	大買/大賣/
2021/11/30	72	64.48	96.3	64.71	63.70	-24.3	174,492	-0.01%
2021/11/29	41.3	61.92	32.4	61.76	62.40	8.9	176,863	0.01%
2021/11/26	141.4	63.43	122.5	63.87	62.50	18.9	179,329	0.01%	大買/大賣/
2021/11/25	45	62.77	21	62.99	63.00	24	179,305	0.01%
2021/11/24	75	62.79	17.6	62.88	63.10	57.4	181,593	0.03%
2021/11/23	75.1	63.65	20.1	63.43	63.20	55	182,867	0.03%
2021/11/22	79	64.86	34.1	65.37	64.70	44.9	184,922	0.02%
2021/11/19	100.1	64.98	252.2	65.00	65.10	-152.1	186,137	-0.08%	大賣/鉅額交易
2021/11/18	44	63.22	3	63.40	63.10	41	182,947	0.02%
2021/11/17	33	63.35	47.1	63.63	63.60	-14.1	184,279	-0.01%
2021/11/16	46	63.20	74	63.29	63.00	-28	184,786	-0.02%
2021/11/15	18	63.18	46	63.27	63.40	-28	186,481	-0.02%
2021/11/12	20	62.87	41.1	63.05	62.60	-21.1	188,427	-0.01%
2021/11/11	64.8	62.46	39	62.62	62.20	25.8	189,154	0.01%
2021/11/10	74	63.09	51.1	63.41	63.10	22.9	189,715	0.01%
2021/11/09	119.7	63.95	128	63.78	63.10	-8.4	191,332	0.00%	大買/大賣/
2021/11/08	89.7	61.69	147	61.84	62.50	-57.3	190,271	-0.03%	大賣/
2021/11/05	82	59.89	148.7	59.87	60.40	-66.7	190,764	-0.03%	大賣/
2021/11/04	43.4	58.98	47	59.11	58.60	-3.6	192,895	0.00%
2021/11/03	82.2	59.52	66	59.27	59.20	16.2	195,092	0.01%
2021/11/02	97	59.44	107.1	59.41	59.00	-10.1	199,333	-0.01%	大賣/
2021/11/01	106.3	57.79	40.5	57.82	57.60	65.8	204,102	0.03%	大買/
2021/10/29	197.6	58.49	75	58.36	58.00	122.6	207,060	0.06%	大買/鉅額交易
2021/10/28	134.4	60.37	49.2	60.24	59.80	85.2	207,601	0.04%	大買/
2021/10/27	28	60.58	107.4	60.85	61.90	-79.4	208,713	-0.04%	大賣/
2021/10/26	51.8	60.02	58	60.22	59.80	-6.3	216,764	0.00%
2021/10/25	62.4	58.40	38.2	58.92	59.40	24.2	221,055	0.01%
2021/10/22	44.4	57.78	40.1	57.90	58.30	4.3	222,346	0.00%
2021/10/21	52	58.04	47	58.42	58.00	5	222,596	0.00%
2021/10/20	39.6	59.19	31	59.34	58.70	8.6	222,697	0.00%
2021/10/19	31	59.31	42.5	59.62	59.60	-11.5	223,659	-0.01%
2021/10/18	48.4	59.08	6	58.72	58.40	42.4	225,815	0.02%
2021/10/15	25.5	58.90	42.2	59.41	59.10	-16.7	227,165	-0.01%
2021/10/14	59.7	56.86	21	56.97	56.70	38.7	225,464	0.02%
2021/10/13	63.2	57.19	48.3	57.23	56.40	15	225,859	0.01%
2021/10/12	104.4	58.99	24	58.71	58.50	80.4	226,298	0.04%	大買/
2021/10/08	45.3	61.70	22.2	61.88	61.10	23.1	226,624	0.01%
2021/10/07	34	62.23	60	61.88	62.50	-26	226,702	-0.01%
2021/10/06	105.1	60.31	36	60.31	59.90	69.1	228,538	0.03%	大買/
2021/10/05	67.1	59.70	46.5	59.85	61.10	20.6	228,826	0.01%
2021/10/04	55.6	61.72	37.5	61.34	60.80	18.1	227,513	0.01%
2021/10/01	75.5	62.95	37	63.03	62.60	38.5	226,925	0.02%
2021/09/30	54	63.40	30.1	63.78	64.00	23.9	226,314	0.01%
2021/09/29	121.4	63.44	86	63.47	63.00	35.4	226,711	0.02%	大買/
2021/09/28	36.3	65.48	38	65.62	65.30	-1.7	227,442	0.00%
2021/09/27	58.5	66.47	26.5	66.51	66.30	32	227,193	0.01%
2021/09/24	57.5	66.56	52.3	66.54	67.00	5.2	227,197	0.00%
2021/09/23	41	65.57	42	65.76	65.20	-1	226,613	0.00%
2021/09/22	74.4	64.03	90.6	64.30	64.60	-16.2	226,395	-0.01%
2021/09/17	59	66.15	39.5	66.52	65.60	19.6	224,836	0.01%
2021/09/16	95	66.48	49	66.64	66.20	46	224,081	0.02%
2021/09/15	40	66.06	34	65.81	65.60	6	224,225	0.00%
2021/09/14	91.1	66.20	30.5	66.39	66.00	60.6	225,039	0.03%
2021/09/13	86.3	67.40	67.4	67.29	66.80	18.9	223,865	0.01%
2021/09/10	66	68.12	76.4	68.08	68.20	-10.4	223,169	0.00%
2021/09/09	89.1	66.94	126	67.16	67.50	-37	221,764	-0.02%	大賣/
2021/09/08	165.5	66.15	142.4	66.63	65.80	23.1	218,820	0.01%	大買/大賣/
2021/09/07	201.2	68.47	236	68.67	68.20	-34.8	215,053	-0.02%	大買/大賣/
2021/09/06	370.4	69.99	250.2	70.20	69.90	120.2	212,662	0.06%	大買/大賣/鉅額交易
2021/09/03	139	67.92	248.2	68.33	70.00	-109.2	204,593	-0.05%	大買/大賣/鉅額交易
2021/09/02	220.3	65.22	196.9	65.61	64.00	23.4	195,999	0.01%	大買/大賣/
2021/09/01	104	63.37	125	63.95	64.10	-21	192,509	-0.01%	大買/大賣/
2021/08/31	89	62.26	152.1	62.17	63.10	-63.1	189,981	-0.03%	大賣/
2021/08/30	43	62.40	90.4	62.59	62.80	-47.4	190,031	-0.02%
2021/08/27	37	61.22	82	61.25	61.70	-45	190,944	-0.02%
2021/08/26	89	61.14	116	61.38	61.20	-27	194,441	-0.01%	大賣/
2021/08/25	124	59.88	117.2	59.95	60.00	6.8	192,041	0.00%	大買/大賣/
2021/08/24	45	58.77	57	59.21	58.40	-12	190,862	-0.01%
2021/08/23	32.1	58.02	87.5	58.01	58.60	-55.5	191,231	-0.03%
2021/08/20	21.1	55.53	42.2	55.85	55.70	-21.1	192,128	-0.01%
2021/08/19	103.1	56.07	45.2	56.24	55.50	57.9	192,546	0.03%	大買/
2021/08/18	58.5	56.71	60	57.29	58.10	-1.5	193,631	0.00%
2021/08/17	64.1	56.91	14	56.90	56.10	50.1	196,851	0.03%
2021/08/16	35.3	56.94	43.4	57.08	57.10	-8.1	196,980	0.00%
2021/08/13	103.4	58.54	39.2	58.57	57.60	64.2	197,048	0.03%	大買/
2021/08/12	100.2	60.50	57	60.68	60.10	43.2	196,154	0.02%
2021/08/11	88.1	59.87	76	59.84	59.90	12.1	196,919	0.01%
2021/08/10	107	60.09	66.5	60.21	59.80	40.5	197,634	0.02%	大買/
2021/08/09	96.3	61.97	64.7	61.72	61.90	31.6	196,248	0.02%
2021/08/06	166.8	62.77	162	62.50	62.10	4.8	196,697	0.00%	大買/大賣/
2021/08/05	104.2	62.68	256.6	62.68	63.40	-152.4	196,315	-0.08%	大買/大賣/鉅額交易
2021/08/04	115	60.23	102.7	60.26	60.50	12.3	194,189	0.01%	大買/大賣/
2021/08/03	75.5	58.64	129.1	58.83	59.40	-53.6	193,725	-0.03%	大賣/
2021/08/02	93.6	58.21	115	58.14	57.50	-21.4	191,338	-0.01%	大賣/
2021/07/30	145.4	57.90	312.3	57.86	57.80	-166.9	188,495	-0.09%	大買/大賣/鉅額交易
2021/07/29	44	54.22	296.9	54.27	54.60	-252.9	179,878	-0.14%	大賣/鉅額交易
2021/07/28	152.8	51.42	46	51.44	51.80	106.8	176,069	0.06%	大買/鉅額交易
2021/07/27	22	53.33	16	53.63	53.10	6	178,514	0.00%
2021/07/26	27.3	53.93	69.1	54.03	53.70	-41.8	181,917	-0.02%
2021/07/23	68	53.17	181	53.43	52.70	-113	187,218	-0.06%	大賣/鉅額交易
2021/07/22	20.5	52.01	167	51.76	52.00	-146.5	188,632	-0.08%	大賣/鉅額交易
2021/07/21	161	51.26	68.8	51.28	50.80	92.2	190,095	0.05%	大買/
2021/07/20	51.6	52.33	20	52.47	52.40	31.6	195,256	0.02%
2021/07/19	85	52.76	51.1	52.72	52.60	33.9	200,696	0.02%
2021/07/16	180.1	53.52	51.1	53.66	53.70	129	203,949	0.06%	大買/鉅額交易
2021/07/15	12	54.92	162.8	54.91	55.10	-150.8	201,826	-0.07%	大賣/鉅額交易
2021/07/14	105.2	54.33	114.2	54.40	54.00	-9	200,744	0.00%	大買/大賣/
2021/07/13	112	54.46	210	54.68	53.90	-98	201,185	-0.05%	大買/大賣/
2021/07/12	68.6	53.31	84	53.64	53.20	-15.4	201,242	-0.01%
2021/07/09	51.6	52.21	29.3	52.43	52.20	22.4	201,357	0.01%
2021/07/08	37.4	53.49	39	53.50	53.10	-1.6	205,296	0.00%
2021/07/07	66.2	53.47	25	53.61	53.60	41.2	210,791	0.02%
2021/07/06	81.6	53.93	50	53.76	53.40	31.6	211,289	0.01%
2021/07/05	20.4	54.19	143.4	54.07	54.40	-123.1	212,427	-0.06%	大賣/鉅額交易
2021/07/02	23	52.45	13.1	52.43	52.60	9.9	213,850	0.00%
2021/07/01	55.2	52.42	17	52.32	52.10	38.2	214,474	0.02%
2021/06/30	36.2	53.26	68.1	53.55	53.10	-31.9	214,764	-0.01%
2021/06/29	64.2	53.18	53.2	53.23	53.00	11	214,644	0.01%
2021/06/28	17.2	52.60	14	52.64	52.60	3.2	215,960	0.00%
2021/06/25	24	53.42	71.3	53.68	52.90	-47.3	217,559	-0.02%
2021/06/24	36	52.95	73	53.18	53.00	-37	218,122	-0.02%
2021/06/23	35	52.36	85.5	52.53	53.00	-50.5	219,329	-0.02%
2021/06/22	52.4	51.17	28	51.50	51.00	24.4	219,453	0.01%
2021/06/21	119.7	51.32	41.2	51.33	51.20	78.5	219,966	0.04%	大買/
2021/06/18	59	52.76	60.9	53.19	52.20	-1.9	220,846	0.00%
2021/06/17	40	52.13	51	52.63	53.30	-11	221,630	0.00%
2021/06/16	100.2	52.74	29	52.80	52.40	71.2	222,989	0.03%
2021/06/15	27	53.60	102.2	53.46	53.70	-75.2	223,236	-0.03%	大賣/
2021/06/11	48.3	52.03	23.1	52.14	51.80	25.3	222,026	0.01%
2021/06/10	34	51.13	42.1	51.32	51.50	-8.1	222,244	0.00%
2021/06/09	110.1	50.95	62	51.06	50.70	48.1	221,925	0.02%	大買/
2021/06/08	38	52.43	46	52.58	52.20	-8	221,461	0.00%
2021/06/07	79.1	52.32	41.3	52.47	52.30	37.8	223,670	0.02%
2021/06/04	197.7	53.44	59.5	53.51	53.00	138.3	223,801	0.06%	大買/鉅額交易
2021/06/03	51	54.17	226.7	54.00	55.00	-175.7	223,877	-0.08%	大賣/鉅額交易
2021/06/02	31.2	52.16	33	52.32	52.00	-1.9	221,041	0.00%
2021/06/01	97.6	52.72	89	53.15	52.20	8.6	224,901	0.00%
2021/05/31	101	52.55	137	52.77	53.00	-36	228,735	-0.02%	大買/大賣/
2021/05/28	124	52.21	143	52.40	52.40	-19	230,090	-0.01%	大買/大賣/
2021/05/27	48	50.62	74	50.79	50.60	-26	229,204	-0.01%
2021/05/26	161.1	52.28	48	52.62	51.30	113.1	229,354	0.05%	大買/鉅額交易
2021/05/25	126.3	51.48	218	51.71	51.90	-91.7	227,199	-0.04%	大買/大賣/
2021/05/24	40.3	47.57	78	48.19	48.70	-37.7	223,725	-0.02%
2021/05/21	62	47.40	39.5	47.55	46.95	22.5	224,496	0.01%
2021/05/20	62	47.17	19.2	46.96	46.50	42.8	225,101	0.02%
2021/05/19	71.2	48.32	46.5	48.30	48.30	24.7	225,450	0.01%
2021/05/18	53	47.54	83.8	47.54	48.30	-30.8	226,715	-0.01%
2021/05/17	52	44.64	116.4	44.79	43.95	-64.4	227,959	-0.03%	大賣/
2021/05/14	129	48.27	40.9	47.84	46.80	88.2	226,508	0.04%	大買/
2021/05/13	107.4	46.91	123.5	47.19	47.55	-16.1	224,177	-0.01%	大買/大賣/
2021/05/12	135	46.74	115.3	46.27	46.35	19.7	221,624	0.01%	大買/大賣/
2021/05/11	190.2	49.55	58.4	49.42	49.00	131.8	219,733	0.06%	大買/鉅額交易
2021/05/10	79.9	53.22	95.4	53.19	52.50	-15.5	219,044	-0.01%
2021/05/07	258.4	53.60	147.3	53.59	54.00	111.1	221,613	0.05%	大買/大賣/鉅額交易
2021/05/06	80.6	51.77	78	51.87	51.30	2.6	226,306	0.00%
2021/05/05	193.6	53.09	58.4	52.71	51.80	135.2	227,233	0.06%	大買/鉅額交易
2021/05/04	162.3	53.14	186.8	53.04	54.60	-24.5	229,142	-0.01%	大買/大賣/
2021/05/03	156.2	53.90	157	54.49	53.00	-0.8	228,674	0.00%	大買/大賣/
2021/04/29	304.5	57.54	228	57.40	56.70	76.5	230,317	0.03%	大買/大賣/
2021/04/28	103	59.94	177.3	59.81	60.00	-74.3	228,526	-0.03%	大買/大賣/
2021/04/27	167.8	60.83	131.3	60.98	60.50	36.5	232,303	0.02%	大買/大賣/
2021/04/26	176.1	60.83	226.1	60.92	61.80	-50	236,109	-0.02%	大買/大賣/
2021/04/23	260.1	56.63	282.1	56.76	57.00	-22	230,773	-0.01%	大買/大賣/
2021/04/22	140.1	55.01	211.8	55.39	54.80	-71.7	228,997	-0.03%	大買/大賣/
2021/04/21	66.1	53.57	42	53.68	53.40	24.1	226,692	0.01%
2021/04/20	41	54.02	9.5	54.10	54.10	31.5	228,949	0.01%
2021/04/19	21.2	54.35	28.4	54.66	54.60	-7.2	235,189	0.00%
2021/04/16	57	54.33	138.6	54.51	54.00	-81.6	240,137	-0.03%	大賣/
2021/04/15	42	52.31	55	52.52	53.10	-13	241,357	-0.01%
2021/04/14	201.3	53.23	112	53.45	52.70	89.3	241,522	0.04%	大買/大賣/
2021/04/13	230.3	55.04	293.2	55.71	54.40	-63	240,762	-0.03%	大買/大賣/
2021/04/12	68	53.50	198	54.09	53.60	-130	237,050	-0.05%	大賣/鉅額交易
2021/04/09	95.8	53.93	159.7	54.13	53.00	-63.9	241,518	-0.03%	大賣/
2021/04/08	139.2	53.20	345.3	53.34	54.00	-206	243,006	-0.08%	大買/大賣/鉅額交易
2021/04/07	68	50.99	70.2	51.14	51.50	-2.2	239,782	0.00%
2021/04/06	33	50.87	48.2	51.26	50.70	-15.2	242,246	-0.01%
2021/04/01	53	50.55	50.2	50.79	50.50	2.8	244,090	0.00%
2021/03/31	54	50.30	68.1	50.57	50.20	-14.1	244,287	-0.01%
2021/03/30	57	49.38	186	49.96	50.60	-129	242,849	-0.05%	大賣/鉅額交易
2021/03/29	123.7	50.07	164.8	50.36	49.35	-41.1	242,308	-0.02%	大買/大賣/
2021/03/26	211.5	49.77	109.1	49.83	49.75	102.4	243,398	0.04%	大買/大賣/鉅額交易
2021/03/25	155	48.38	76	48.09	48.65	79	243,884	0.03%	大買/
2021/03/24	44	47.44	15	47.60	47.15	29	245,038	0.01%
2021/03/23	87	49.01	69	48.95	48.50	18	246,230	0.01%
2021/03/22	49.6	47.36	113.4	47.36	48.20	-63.8	247,475	-0.03%	大賣/
2021/03/19	116.2	46.22	67	46.12	46.05	49.2	249,146	0.02%	大買/
2021/03/18	140.4	47.71	44	47.81	47.05	96.4	249,945	0.04%	大買/
2021/03/17	56.6	48.01	32	48.01	48.00	24.6	253,779	0.01%
2021/03/16	45	48.31	40	48.41	48.30	5	259,559	0.00%
2021/03/15	57	48.29	21	48.27	48.15	36	263,046	0.01%
2021/03/12	29	49.33	61	49.53	49.10	-32	267,717	-0.01%
2021/03/11	66	48.42	77.8	48.44	48.65	-11.8	273,563	0.00%
2021/03/10	62.5	46.94	30	46.95	46.55	32.5	277,768	0.01%
2021/03/09	103.7	45.72	100	45.80	46.35	3.7	281,584	0.00%	大買/
2021/03/08	78.3	47.29	122	47.38	46.10	-43.7	279,964	-0.02%	大賣/
2021/03/05	171.7	47.23	77	47.36	47.05	94.7	279,670	0.03%	大買/
2021/03/04	239.5	49.77	82	49.94	49.05	157.5	280,814	0.06%	大買/鉅額交易
2021/03/03	149.6	51.34	81	51.29	51.90	68.6	277,600	0.02%	大買/
2021/03/02	84.7	53.91	42	54.56	52.70	42.7	277,265	0.02%
2021/02/26	128.3	54.46	21	54.70	54.20	107.3	278,990	0.04%	大買/鉅額交易
2021/02/25	29	55.92	44.1	55.88	55.70	-15.1	285,862	-0.01%
2021/02/24	193.6	55.40	37	55.20	54.70	156.6	287,486	0.05%	大買/鉅額交易
2021/02/23	100.1	55.45	37.5	55.58	55.80	62.6	288,251	0.02%
2021/02/22	155.6	57.28	39	57.45	56.80	116.6	286,113	0.04%	大買/鉅額交易
2021/02/19	93.3	57.48	53	57.67	57.20	40.3	284,431	0.01%
2021/02/18	101	57.96	138	57.91	58.20	-37	283,948	-0.01%	大買/大賣/
2021/02/17	69.5	57.39	145.8	57.27	57.60	-76.3	282,216	-0.03%	大賣/
2021/02/05	44	52.44	144.2	52.44	52.90	-100.2	277,808	-0.04%	大賣/
2021/02/04	26.3	52.00	19.9	51.73	51.90	6.4	277,255	0.00%
2021/02/03	53.7	52.24	52	52.24	52.00	1.7	277,173	0.00%
2021/02/02	105	52.68	91	52.51	52.60	14	277,054	0.01%	大買/
2021/02/01	68.6	50.22	38	50.18	50.80	30.6	276,313	0.01%
2021/01/29	195.2	51.54	54	51.83	50.00	141.2	274,763	0.05%	大買/鉅額交易
2021/01/28	201.4	51.50	87	51.98	51.20	114.4	273,768	0.04%	大買/鉅額交易
2021/01/27	165.2	55.15	130	54.93	54.80	35.2	271,490	0.01%	大買/大賣/
2021/01/26	126.2	55.49	92.1	55.63	54.80	34.1	270,399	0.01%	大買/
2021/01/25	140.5	57.28	129	57.05	57.20	11.5	269,975	0.00%	大買/大賣/
2021/01/22	205.2	55.88	136.5	55.89	56.50	68.7	272,749	0.03%	大買/大賣/
2021/01/21	153.2	53.57	193	53.69	54.00	-39.8	270,443	-0.01%	大買/大賣/
2021/01/20	207.1	53.64	315	53.26	52.10	-107.9	267,640	-0.04%	大買/大賣/鉅額交易
2021/01/19	187.4	52.37	366.6	52.12	53.00	-179.2	262,034	-0.07%	大買/大賣/鉅額交易
2021/01/18	53.2	47.99	117.8	48.44	49.65	-64.6	255,978	-0.03%	大賣/
2021/01/15	161.1	49.98	141.4	50.24	48.75	19.6	259,578	0.01%	大買/大賣/
2021/01/14	71	50.01	78.1	50.05	49.90	-7.1	261,157	0.00%
2021/01/13	67.3	49.89	115	49.96	50.00	-47.7	263,699	-0.02%	大賣/
2021/01/12	210	49.74	208.7	49.43	48.45	1.3	261,069	0.00%	大買/大賣/
2021/01/11	81	48.93	177	49.24	50.00	-96	255,158	-0.04%	大賣/
2021/01/08	136	47.37	162.9	47.62	47.85	-26.9	251,534	-0.01%	大買/大賣/
2021/01/07	48.8	46.73	65	46.62	46.20	-16.2	249,709	-0.01%
2021/01/06	132.2	47.33	199	47.32	46.95	-66.8	251,363	-0.03%	大買/大賣/
2021/01/05	44	45.30	94.9	45.11	46.35	-50.9	249,911	-0.02%
2021/01/04	244.5	45.16	222	45.42	45.55	22.5	252,392	0.01%	大買/大賣/
2020/12/31	131	47.19	97	47.35	47.15	34	256,407	0.01%	大買/
2020/12/30	46	47.99	77	47.59	48.30	-31	256,667	-0.01%
2020/12/29	108	48.25	91	47.98	47.40	17	257,885	0.01%	大買/
2020/12/28	65.9	47.83	108	47.93	48.60	-42.1	258,927	-0.02%	大賣/
2020/12/25	55	47.13	54	46.86	46.75	1	262,346	0.00%
2020/12/24	25.3	46.73	35	46.69	46.55	-9.7	269,780	0.00%
2020/12/23	49	46.21	118	46.44	46.10	-69	274,926	-0.03%	大賣/
2020/12/22	112	47.01	124	47.19	45.70	-12	276,172	0.00%	大買/大賣/
2020/12/21	104	46.65	96	47.02	47.45	8	277,199	0.00%	大買/
2020/12/18	91.7	46.81	116.8	46.50	45.85	-25.1	276,257	-0.01%	大賣/
2020/12/17	91	45.63	36.4	45.75	46.05	54.6	274,462	0.02%
2020/12/16	170.5	45.45	84.2	45.25	44.90	86.3	273,317	0.03%	大買/
2020/12/15	110	44.96	77.3	44.85	44.00	32.7	271,430	0.01%	大買/
2020/12/14	80.3	45.77	91.6	46.14	46.15	-11.2	269,128	0.00%
2020/12/11	123.2	46.86	158.2	46.33	46.10	-35	270,358	-0.01%	大買/大賣/
2020/12/10	212.6	47.71	117.5	47.88	47.30	95.1	270,192	0.04%	大買/大賣/
2020/12/09	222.3	49.69	168	49.77	49.90	54.3	264,897	0.02%	大買/大賣/
2020/12/08	177.7	50.15	101.2	49.74	50.90	76.4	260,861	0.03%	大買/大賣/
2020/12/07	290.8	49.88	184.3	49.78	50.00	106.6	256,889	0.04%	大買/大賣/鉅額交易
2020/12/04	244.6	46.35	143.7	46.25	47.60	100.9	251,449	0.04%	大買/大賣/
2020/12/03	127.8	43.67	141.7	43.19	43.30	-13.9	248,519	-0.01%	大買/大賣/
2020/12/02	61.1	41.64	137	41.57	41.45	-75.9	243,137	-0.03%	大賣/
2020/12/01	47.2	41.25	59	41.22	41.55	-11.8	241,576	0.00%
2020/11/30	256.7	41.21	145.2	41.25	40.50	111.5	239,844	0.05%	大買/大賣/鉅額交易
2020/11/27	107	39.26	67	39.40	39.15	40	233,880	0.02%	大買/
2020/11/26	74.8	38.66	126.4	38.74	39.50	-51.6	231,988	-0.02%	大賣/
2020/11/25	80	38.57	57.3	38.63	38.45	22.7	229,735	0.01%
2020/11/24	340	38.73	216	38.77	38.15	124	226,439	0.05%	大買/大賣/鉅額交易
2020/11/23	21	35.31	218.6	36.28	36.35	-197.6	218,043	-0.09%	大賣/鉅額交易
2020/11/20	79	32.89	74	32.90	33.05	5	215,778	0.00%
2020/11/19	35	32.08	21.4	32.19	32.10	13.6	213,792	0.01%
2020/11/18	27	32.31	15	32.31	32.35	12	214,498	0.01%
2020/11/17	50	32.64	73.2	32.51	32.15	-23.2	215,791	-0.01%
2020/11/16	47.8	31.97	203.4	31.98	32.20	-155.6	216,462	-0.07%	大賣/鉅額交易
2020/11/13	2	31.00	9	31.18	31.30	-7	215,302	0.00%
2020/11/12	24	31.50	33	31.41	31.10	-9	216,126	0.00%
2020/11/11	71	30.97	24.2	31.22	31.00	46.8	216,593	0.02%
2020/11/10	86	31.37	47.6	31.53	31.00	38.4	217,094	0.02%
2020/11/09	49	31.48	119	31.60	31.80	-70	216,899	-0.03%	大賣/
2020/11/06	22	30.52	65	30.46	30.50	-43	217,077	-0.02%
2020/11/05	93	30.49	75	30.60	30.55	18	217,005	0.01%
2020/11/04	49	30.75	66	31.36	31.65	-17	216,595	-0.01%
2020/11/03	88	30.03	12	30.02	29.80	76	216,920	0.04%
2020/11/02	64	30.01	113	30.17	29.65	-49	220,328	-0.02%	大賣/
2020/10/30	186.6	31.61	78	31.18	30.70	108.6	219,943	0.05%	大買/鉅額交易
2020/10/29	86	32.84	44.5	32.89	32.95	41.5	217,143	0.02%
2020/10/28	76	33.02	25	33.00	32.65	51	218,541	0.02%
2020/10/27	48	33.04	47.9	33.00	33.50	0.1	217,825	0.00%
2020/10/26	54.6	33.02	112.3	33.02	33.00	-57.7	218,924	-0.03%	大賣/
2020/10/23	207	32.90	183	32.98	32.75	24	220,941	0.01%	大買/大賣/
2020/10/22	157	32.20	185.4	32.32	33.00	-28.4	224,162	-0.01%	大買/大賣/
2020/10/21	144	31.88	157	32.05	31.35	-13	225,211	-0.01%	大買/大賣/
2020/10/20	28	31.11	15	30.99	31.20	13	228,458	0.01%
2020/10/19	76	31.14	74	31.21	31.00	2	233,401	0.00%
2020/10/16	127	30.99	48	31.05	30.65	79	233,062	0.03%	大買/
2020/10/15	100	32.15	78	32.05	31.55	22	232,801	0.01%
2020/10/14	98	32.12	76.2	32.31	32.20	21.9	230,771	0.01%
2020/10/13	135	31.42	179	31.46	31.55	-44	227,533	-0.02%	大買/大賣/
2020/10/12	217	32.13	158	32.18	32.05	59	226,270	0.03%	大買/大賣/
2020/10/08	190.5	31.12	294	31.31	32.20	-103.5	221,966	-0.05%	大買/大賣/鉅額交易
2020/10/07	47	29.05	216	29.14	29.50	-169	212,706	-0.08%	大賣/鉅額交易
2020/10/06	98	28.63	99	28.55	28.35	-1	209,187	0.00%
2020/10/05	110	28.80	46.8	28.99	28.70	63.3	206,113	0.03%	大買/
2020/09/30	103	28.09	144	28.05	28.55	-41	201,557	-0.02%	大買/大賣/
2020/09/29	297.2	28.43	181.6	28.10	27.50	115.6	195,034	0.06%	大買/大賣/鉅額交易
2020/09/28	52	27.15	195.9	27.11	27.50	-143.9	187,327	-0.08%	大賣/鉅額交易
2020/09/25	205	25.23	207	24.65	25.00	-2	181,466	0.00%	大買/大賣/
2020/09/24	195.8	26.10	89	25.97	25.95	106.8	178,829	0.06%	大買/鉅額交易
2020/09/23	26	25.74	20	25.86	26.00	6	174,971	0.00%
2020/09/22	18	25.03	50	25.13	25.10	-32	172,416	-0.02%
2020/09/21	23	25.37	30	25.35	25.15	-7	171,116	0.00%
2020/09/18	36	25.95	51	26.00	25.80	-15	169,782	-0.01%
2020/09/17	46.2	25.86	85	25.74	25.75	-38.9	168,475	-0.02%
2020/09/16	113	26.25	130	26.27	25.70	-17	167,137	-0.01%	大買/大賣/
2020/09/15	64	25.09	116.2	25.13	25.30	-52.2	162,702	-0.03%	大賣/
2020/09/14	30	23.79	50	23.83	23.90	-20	157,334	-0.01%
2020/09/11	21	22.97	31	22.95	23.00	-10	155,903	-0.01%
2020/09/10	76	23.81	50	23.83	23.35	26	155,781	0.02%
2020/09/09	37	22.94	79	23.18	23.70	-42	154,437	-0.03%
2020/09/08	213.8	23.37	143	23.10	22.70	70.8	152,349	0.05%	大買/大賣/
2020/09/07	0	0.00	47	23.53	23.55	-47	148,508	-0.03%
2020/09/04	17	21.20	55	21.25	21.45	-38	148,430	-0.03%
2020/09/03	24	21.68	42	21.84	21.55	-18	148,785	-0.01%
2020/09/02	40	21.68	10	21.60	21.70	30	148,690	0.02%
2020/09/01	20	21.61	27	21.43	21.90	-7	149,794	0.00%
2020/08/31	79	21.75	53	21.75	21.20	26	149,325	0.02%
2020/08/28	30	21.93	44	21.89	21.90	-14	148,811	-0.01%
2020/08/27	142	21.97	135	22.07	21.95	7	148,737	0.00%	大買/大賣/
2020/08/26	16	22.13	49	22.03	22.35	-33	148,110	-0.02%
2020/08/25	39	22.38	35	22.15	22.15	4	147,630	0.00%
2020/08/24	45	22.43	43	22.53	22.60	2	146,745	0.00%
2020/08/21	62	22.03	42	22.06	21.80	20	145,490	0.01%
2020/08/20	72	22.32	221	22.12	21.80	-149	143,239	-0.10%	大賣/鉅額交易
2020/08/19	221	23.53	62	23.71	23.40	159	140,267	0.11%	大買/鉅額交易
2020/08/18	63	24.20	137	24.17	24.10	-74	138,686	-0.05%	大賣/
2020/08/17	31	23.99	12	24.09	24.15	19	136,921	0.01%
2020/08/14	52	23.31	50	23.40	23.55	2	135,262	0.00%
2020/08/13	103	24.10	59	24.01	23.75	44	134,243	0.03%	大買/
2020/08/12	38	24.14	118	24.20	23.95	-80	132,600	-0.06%	大賣/
2020/08/11	58	25.30	32	25.34	25.00	26	129,839	0.02%
2020/08/10	435	25.67	324	25.60	25.30	111	127,961	0.09%	大買/大賣/鉅額交易
2020/08/07	257	26.21	167	26.04	25.60	90	125,363	0.07%	大買/大賣/
2020/08/06	234	26.16	151	26.32	26.60	83	120,302	0.07%	大買/大賣/
2020/08/05	90	24.83	131	24.71	24.90	-41	114,875	-0.04%	大賣/
2020/08/04	146	24.68	72.8	24.67	24.55	73.2	111,014	0.07%	大買/
2020/08/03	90.8	23.62	123	23.76	23.80	-32.2	106,398	-0.03%	大賣/
2020/07/31	52	22.18	35	22.32	22.35	17	101,253	0.02%
2020/07/30	218	22.20	128	22.04	22.20	90	99,549	0.09%	大買/大賣/
2020/07/29	71	21.94	94.8	22.02	22.40	-23.8	95,968	-0.02%
2020/07/28	241	22.56	297	22.78	22.25	-56	91,652	-0.06%	大買/大賣/
2020/07/27	262	20.91	108.2	21.15	21.70	153.8	82,739	0.19%	大買/大賣/鉅額交易
2020/07/24	159	19.98	42	19.94	19.75	117	76,213	0.15%	大買/鉅額交易
2020/07/23	76	18.98	229.3	19.14	19.25	-153.3	70,753	-0.22%	大賣/鉅額交易
2020/07/22	23	17.27	75	17.36	17.50	-52	66,088	-0.08%
2020/07/21	134	17.27	52.5	17.10	17.15	81.5	65,883	0.12%	大買/
2020/07/20	7	16.47	2	16.55	16.55	5	65,012	0.01%
2020/07/17	4	16.38	5	16.63	16.40	-1	64,095	0.00%
2020/07/16	11	16.41	28	16.60	16.60	-17	64,152	-0.03%
2020/07/15	9	16.26	33	16.29	16.00	-24	62,618	-0.04%
2020/07/14	15	16.82	8	16.94	16.80	7	62,775	0.01%
2020/07/13	26	17.02	42	16.90	17.05	-16	62,180	-0.03%
2020/07/10	21	16.50	17	16.57	16.45	4	61,684	0.01%
2020/07/09	11	16.57	9	16.63	16.45	2	62,170	0.00%
2020/07/08	5	16.70	0	0.00	16.65	5	63,075	0.01%
2020/07/07	4	16.70	23	16.81	16.60	-19	62,881	-0.03%
2020/07/06	2	16.50	46	16.63	16.65	-44	62,207	-0.07%
2020/07/03	0	0.00	58	16.45	16.45	-58	62,278	-0.09%
2020/07/02	6	16.10	21	16.29	16.35	-15	62,516	-0.02%
2020/07/01	22	16.09	23	16.10	16.10	-1	62,902	0.00%
2020/06/30	2	15.80	0	0.00	15.90	2	62,954	0.00%
2020/06/29	8	15.62	0	0.00	15.55	8	63,526	0.01%
2020/06/24	11	15.85	57	15.83	15.75	-46	63,503	-0.07%
2020/06/23	12	15.60	5	15.55	15.45	7	63,514	0.01%
2020/06/22	12	15.49	1	15.65	15.70	11	63,808	0.02%
2020/06/19	21	15.50	1	15.40	15.40	20	66,262	0.03%
2020/06/18	2	15.30	0	0.00	15.35	2	66,975	0.00%
2020/06/17	25	15.37	10	15.40	15.30	15	67,019	0.02%
2020/06/16	1	15.55	15	15.48	15.50	-14	68,462	-0.02%
2020/06/15	20	15.46	42	15.38	15.40	-22	69,937	-0.03%
2020/06/12	50	15.56	3	15.45	15.70	47	70,087	0.07%
2020/06/11	104	16.06	15	16.20	16.05	89	70,867	0.13%	大買/
2020/06/10	47	16.49	21.7	16.46	16.60	25.3	70,671	0.04%
2020/06/09	51	16.87	23	16.96	16.85	28	72,624	0.04%
2020/06/08	62	17.13	101	17.36	17.05	-39	73,559	-0.05%	大賣/
2020/06/05	1	16.20	10	16.43	16.50	-9	72,417	-0.01%
2020/06/04	8.1	16.42	12.6	16.29	16.30	-4.6	72,981	-0.01%
2020/06/03	2	16.00	9	16.06	16.20	-7	72,786	-0.01%
2020/06/02	1	15.70	4	15.75	15.85	-3	72,864	0.00%
2020/06/01	5	15.70	43	15.69	15.65	-38	73,068	-0.05%
2020/05/29	0	0.00	1	15.35	15.45	-1	73,730	0.00%
2020/05/28	1	15.30	3	15.25	15.35	-2	74,379	0.00%
2020/05/27	7	15.18	0	0.00	15.10	7	75,122	0.01%
2020/05/26	0	0.00	2	15.18	15.20	-2	76,043	0.00%
2020/05/25	5	15.00	0	0.00	15.10	5	76,439	0.01%
2020/05/22	2	15.13	0	0.00	15.10	2	76,771	0.00%
2020/05/21	2	15.15	0	0.00	15.30	2	76,919	0.00%
2020/05/20	15	14.97	1	14.95	14.85	14	76,698	0.02%
2020/05/19	3	14.97	0	0.00	14.95	3	76,400	0.00%
2020/05/18	5	15.15	114	15.30	15.10	-109	75,995	-0.14%	大賣/鉅額交易
2020/05/15	8	15.34	3	15.30	15.40	5	76,035	0.01%
2020/05/14	11	15.45	8	15.25	15.35	3	76,167	0.00%
2020/05/13	20	15.40	22	15.50	15.60	-2	76,364	0.00%
2020/05/12	8	15.46	5	15.49	15.45	3	76,944	0.00%
2020/05/11	7	15.64	2	15.70	15.60	5	77,596	0.01%
2020/05/08	15	15.69	75	15.58	15.65	-60	78,108	-0.08%
2020/05/07	6	15.40	40	15.53	15.60	-34	78,182	-0.04%
2020/05/05	3	15.40	80	15.43	15.25	-77	80,599	-0.10%
2020/05/04	10	15.36	100	15.40	15.35	-90	81,314	-0.11%
2020/04/30	5	15.50	25	15.49	15.55	-20	81,695	-0.02%
2020/04/29	15	15.35	4	15.38	15.30	11	81,874	0.01%
2020/04/28	360	15.13	90	15.11	15.00	270	81,403	0.33%	大買/鉅額交易
2020/04/27	30	16.04	15.8	16.10	16.15	14.2	80,048	0.02%
2020/04/24	13	16.01	51	15.97	15.90	-38	78,543	-0.05%
2020/04/23	29	15.66	6	15.76	15.80	23	77,286	0.03%
2020/04/21	1	15.05	10	15.10	14.80	-9	74,865	-0.01%
2020/04/20	0	0.00	2	15.05	15.15	-2	74,648	0.00%
2020/04/17	1	15.10	14	15.21	15.05	-13	74,265	-0.02%
2020/04/16	4	15.08	5	14.90	14.90	-1	73,090	0.00%
2020/04/15	1	14.95	1	15.00	15.10	0	72,930	0.00%
2020/04/14	0	0.00	3	15.07	15.15	-3	72,657	0.00%
2020/04/13	58	14.57	54	14.88	14.80	4	72,138	0.01%
2020/04/10	3	14.18	10	14.20	14.30	-7	71,312	-0.01%
2020/04/08	12	14.21	21.5	14.20	14.20	-9.5	71,607	-0.01%
2020/04/07	24	14.05	4	14.15	14.15	20	71,126	0.03%
2020/04/06	1	14.00	0	0.00	14.10	1	70,800	0.00%
2020/04/01	0	0.00	1	13.70	13.80	-1	70,071	0.00%
2020/03/31	3	13.98	11.3	14.06	13.65	-8.3	69,758	-0.01%
2020/03/30	1	13.90	0	0.00	13.95	1	68,762	0.00%
2020/03/27	2	14.10	4	14.20	14.00	-2	68,543	0.00%
2020/03/26	31	14.20	6	14.05	14.10	25	68,072	0.04%
2020/03/25	68	14.20	43	14.26	14.10	25	67,616	0.04%
2020/03/24	5	13.88	2	14.05	13.85	3	65,443	0.00%
2020/03/23	0	0.00	15	13.63	13.75	-15	64,995	-0.02%
2020/03/20	28	13.97	0	0.00	13.85	28	65,609	0.04%
2020/03/19	1	13.75	14	13.42	13.70	-13	64,182	-0.02%
2020/03/18	1	13.85	5	13.95	13.80	-4	62,953	-0.01%
2020/03/17	0	0.00	5	13.85	13.75	-5	63,999	-0.01%
2020/03/16	0	0.00	43.1	13.85	13.90	-43.1	62,787	-0.07%
2020/03/13	6	14.00	29	13.85	14.05	-23	62,351	-0.04%
2020/03/12	47	14.06	31	14.16	14.35	16	59,958	0.03%
2020/03/11	3	15.00	1.2	14.85	14.80	1.8	59,482	0.00%
2020/03/10	89	14.93	31	15.10	14.95	58	62,360	0.09%
2020/03/09	34	15.10	10	15.10	15.05	24	64,150	0.04%
2020/03/06	0	0.00	10	15.50	15.45	-10	63,632	-0.02%
2020/03/05	5	15.93	0	0.00	15.70	5	63,539	0.01%
2020/03/04	11	15.81	30.9	15.68	15.80	-19.9	63,316	-0.03%
2020/03/03	4	15.58	2	15.45	15.50	2	62,472	0.00%
2020/03/02	16	15.27	15	15.34	15.25	1	61,686	0.00%
2020/02/27	31	15.50	0	0.00	15.30	31	62,945	0.05%
2020/02/26	9	15.62	3	15.63	15.60	6	64,398	0.01%
2020/02/25	4	15.86	0	0.00	15.90	4	64,107	0.01%
2020/02/24	19	15.90	0	0.00	15.80	19	64,165	0.03%
2020/02/21	2	16.00	1	16.10	16.05	1	64,377	0.00%
2020/02/20	0	0.00	2	16.35	16.30	-2	64,428	0.00%
2020/02/19	4	16.13	28	16.05	16.10	-24	64,719	-0.04%
2020/02/18	2	16.20	20	16.30	16.15	-18	64,882	-0.03%
2020/02/17	5	16.55	15	16.49	16.40	-10	65,096	-0.02%
2020/02/14	0	0.00	2	16.63	16.50	-2	64,968	0.00%
2020/02/13	17	17.07	10	16.90	16.85	7	64,827	0.01%
2020/02/12	2	16.80	1	16.75	16.90	1	64,256	0.00%
2020/02/11	1	16.70	4	16.78	16.70	-3	63,337	0.00%
2020/02/10	0	0.00	9	16.26	16.40	-9	62,858	-0.01%
2020/02/07	7	16.30	7	16.42	16.35	0	62,989	0.00%
2020/02/06	8	16.05	1	15.90	16.25	7	62,509	0.01%
2020/02/05	0	0.00	9	15.52	15.50	-9	61,453	-0.01%
2020/02/04	4	15.08	0	0.00	15.20	4	61,733	0.01%
2020/02/03	5	14.42	13.1	14.47	15.00	-8.1	62,172	-0.01%
2020/01/31	5	14.96	6	15.05	14.90	-1	61,934	0.00%
2020/01/30	2	15.25	15	15.46	15.10	-13	61,854	-0.02%
2020/01/20	24	16.03	3	16.10	16.05	21	59,946	0.04%
2020/01/17	1	16.05	0	0.00	16.00	1	60,154	0.00%
2020/01/16	2	16.03	10	16.03	16.15	-8	61,668	-0.01%
2020/01/14	0	0.00	2	16.40	16.25	-2	61,416	0.00%
2020/01/10	0	0.00	26	16.15	16.15	-26	60,958	-0.04%
2020/01/09	0	0.00	2	16.15	16.05	-2	60,708	0.00%
2020/01/08	1	15.75	1	15.70	15.75	0	60,347	0.00%
2020/01/07	1	16.10	0	0.00	16.00	1	60,145	0.00%
2020/01/06	6	16.03	10.6	16.05	16.05	-4.6	60,234	-0.01%
2020/01/03	10	16.20	2	16.45	16.30	8	60,126	0.01%
2020/01/02	3	16.60	15.1	16.55	16.55	-12.1	59,670	-0.02%
2019/12/31	4	16.49	0	0.00	16.45	4	59,386	0.01%
2019/12/30	4	16.51	1	16.55	16.55	3	59,074	0.01%
2019/12/27	6	16.61	13	16.68	16.70	-7	58,645	-0.01%
2019/12/26	4	16.53	2	16.60	16.55	2	58,263	0.00%
2019/12/23	1	16.60	0	0.00	16.55	1	58,723	0.00%
2019/12/20	3	16.60	1	16.60	16.70	2	58,687	0.00%
2019/12/19	0	0.00	24	16.68	16.70	-24	58,450	-0.04%
2019/12/18	15	16.78	72	16.80	16.80	-57	57,912	-0.10%
2019/12/17	0	0.00	24	16.94	17.00	-24	57,380	-0.04%
2019/12/16	5	16.57	11	16.50	16.65	-6	56,165	-0.01%
2019/12/13	78	16.53	13.5	16.53	16.60	64.5	55,271	0.12%
2019/12/12	16	16.62	35.5	16.59	16.60	-19.5	54,342	-0.04%
2019/12/11	6	16.25	7	16.21	16.25	-1	52,102	0.00%
2019/12/10	6	16.41	16	16.42	16.45	-10	51,432	-0.02%
2019/12/09	14	16.42	17	16.36	16.25	-3	50,851	-0.01%
2019/12/06	33	16.27	19	16.18	16.20	14	50,068	0.03%
2019/12/05	70	16.35	44	16.40	16.55	26	48,465	0.05%
2019/12/04	38	15.74	46	15.75	15.85	-8	44,929	-0.02%
2019/12/03	13	15.13	1	15.20	15.35	12	42,212	0.03%
2019/12/02	1	15.15	5	15.15	15.10	-4	42,021	-0.01%
2019/11/29	0	0.00	10	14.93	14.95	-10	41,177	-0.02%
2019/11/28	1	15.15	0	0.00	15.10	1	40,556	0.00%
2019/11/27	5	15.26	35	15.20	15.20	-30	40,534	-0.07%
2019/11/26	40	15.28	11.2	15.26	15.20	28.8	40,022	0.07%
2019/11/25	31	15.24	40	15.25	15.00	-9	37,584	-0.02%
2019/11/22	0.7	14.55	10	14.50	14.60	-9.3	35,810	-0.03%
2019/11/21	2	14.53	10	14.60	14.65	-8	35,744	-0.02%
2019/11/20	10	14.70	11	14.73	14.75	-1	35,330	0.00%
2019/11/19	0	0.00	2.6	14.52	14.55	-2.6	34,855	-0.01%
2019/11/18	2	14.70	42	14.60	14.50	-40	34,652	-0.12%
2019/11/15	21	14.40	50	14.60	14.30	-29	34,056	-0.09%
2019/11/14	0	0.00	51	14.55	14.50	-51	33,776	-0.15%
2019/11/13	2	14.20	1	14.30	14.20	1	33,490	0.00%
2019/11/12	1	14.30	0	0.00	14.30	1	33,222	0.00%
2019/11/11	5	14.23	13	14.20	14.25	-8	32,902	-0.02%
2019/11/08	0	0.00	10	14.20	14.25	-10	32,678	-0.03%
2019/11/07	3	14.35	11	14.30	14.25	-8	32,649	-0.02%
2019/11/06	0	0.00	1	14.55	14.50	-1	32,375	0.00%
2019/11/05	106	14.46	0	0.00	14.50	106	32,028	0.33%	大買/鉅額交易
2019/11/04	36	14.65	17	14.74	14.65	19	31,829	0.06%
2019/11/01	19	14.45	3	14.42	14.50	16	30,939	0.05%
2019/10/31	36	14.19	0	0.00	14.00	36	30,126	0.12%
2019/10/30	0	0.00	6	14.40	14.40	-6	29,151	-0.02%
2019/10/29	0	0.00	4	14.48	14.50	-4	29,072	-0.01%
2019/10/25	10	14.40	3.5	14.41	14.40	6.5	28,677	0.02%
2019/10/24	16	14.57	65	14.43	14.55	-49	29,021	-0.17%
2019/10/23	70	14.05	0	0.00	14.05	70	28,559	0.25%
2019/10/21	3	13.95	4	13.95	13.90	-1	28,836	0.00%
2019/10/18	44	13.85	7	13.91	13.95	37	29,156	0.13%
2019/10/15	15	13.73	16.4	13.70	13.70	-1.4	29,141	0.00%
2019/10/14	0	0.00	6	13.54	13.50	-6	29,439	-0.02%
2019/10/09	7	13.24	0	0.00	13.15	7	29,734	0.02%
2019/10/08	0	0.00	0.2	13.30	13.35	-0.2	30,140	0.00%
2019/10/07	1	13.35	0	0.00	13.35	1	31,325	0.00%
2019/10/03	4	13.33	0	0.00	13.40	4	32,287	0.01%
2019/10/02	2	13.50	0	0.00	13.50	2	32,361	0.01%
2019/10/01	0	0.00	1	13.60	13.65	-1	32,555	0.00%
2019/09/27	2	13.40	0	0.00	13.40	2	32,330	0.01%
2019/09/26	11	13.80	1	14.00	13.60	10	32,347	0.03%
2019/09/20	0	0.00	4.1	13.65	13.80	-4.1	32,701	-0.01%
2019/09/19	1	13.65	1	13.70	13.60	0	32,999	0.00%
2019/09/18	0	0.00	5	13.61	13.55	-5	33,046	-0.02%
2019/09/17	1	13.35	0.6	13.45	13.55	0.4	33,172	0.00%
2019/09/12	0	0.00	1	13.70	13.70	-1	33,943	0.00%
2019/09/11	0	0.00	6	13.68	13.70	-6	34,415	-0.02%
2019/09/10	1	13.60	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	3	13.60	13.55	-3	35,167	-0.01%
2019/09/05	1	13.50	0	0.00	13.60	1	36,068	0.00%
2019/09/04	0	0.00	7	13.55	13.60	-7	36,117	-0.02%
2019/09/03	2	13.20	0	0.00	13.20	2	35,943	0.01%
2019/09/02	2	13.35	4	13.40	13.35	-2	36,190	-0.01%
2019/08/30	0	0.00	3	13.35	13.45	-3	36,560	-0.01%
2019/08/28	0	0.00	3	13.10	13.15	-3	36,936	-0.01%
2019/08/27	2	13.10	0.8	12.95	13.05	1.2	37,310	0.00%
2019/08/26	4	13.03	0	0.00	13.00	4	36,806	0.01%
2019/08/22	3	13.30	0	0.00	13.25	3	37,338	0.01%
2019/08/21	0	0.00	6	13.43	13.50	-6	38,340	-0.02%
2019/08/20	0	0.00	7.7	13.42	13.50	-7.7	38,472	-0.02%
2019/08/19	2	13.25	0	0.00	13.45	2	38,550	0.01%
2019/08/16	3	13.15	12	13.32	13.35	-9	38,945	-0.02%
2019/08/14	0	0.00	2.6	13.17	13.10	-2.6	39,094	-0.01%
2019/08/12	5	13.04	0	0.00	13.00	5	40,014	0.01%
2019/08/08	3	13.18	0	0.00	13.30	3	40,174	0.01%
2019/08/07	6	13.07	2	13.10	13.10	4	40,616	0.01%
2019/08/06	1	12.80	1	12.80	13.00	0	41,236	0.00%
2019/08/05	2	13.00	1	13.05	13.10	1	41,158	0.00%
2019/08/02	2	13.20	1	13.15	13.35	1	41,056	0.00%
2019/08/01	3	13.43	10	13.60	13.40	-7	41,333	-0.02%
2019/07/31	1	13.85	4	13.69	13.80	-3	41,589	-0.01%
2019/07/30	2	13.55	4	13.65	13.60	-2	41,547	0.00%
2019/07/29	5	13.38	0	0.00	13.40	5	42,451	0.01%
2019/07/26	2	13.20	0	0.00	13.20	2	43,522	0.00%
2019/07/25	19	13.76	60	13.51	13.55	-41	43,076	-0.10%
2019/07/24	2	13.78	14	13.85	13.85	-12	42,599	-0.03%
2019/07/22	7	13.64	0	0.00	13.60	7	46,313	0.02%
2019/07/18	1	13.85	5	13.81	13.80	-4	49,083	-0.01%
2019/07/17	6	13.78	10	13.83	13.75	-4	49,204	-0.01%
2019/07/16	2	14.15	0	0.00	14.00	2	49,068	0.00%
2019/07/15	4	14.63	0	0.00	14.90	4	48,366	0.01%
2019/07/12	6	14.71	0	0.00	14.60	6	48,061	0.01%
2019/07/11	1	14.90	11	14.87	14.95	-10	48,016	-0.02%
2019/07/10	2	14.58	3	14.52	14.65	-1	47,017	0.00%
2019/07/08	2	13.85	1	14.00	13.95	1	46,253	0.00%
2019/07/04	1	14.05	0	0.00	14.15	1	47,788	0.00%
2019/07/03	2	14.10	1	14.20	14.05	1	49,026	0.00%
2019/07/02	1	14.30	0	0.00	14.25	1	50,407	0.00%
2019/07/01	10	14.30	4	14.20	14.35	6	50,484	0.01%
2019/06/28	1	14.00	0	0.00	13.95	1	50,026	0.00%
2019/06/27	6	13.97	12	14.00	14.00	-6	49,866	-0.01%
2019/06/26	1	13.85	3	13.87	13.80	-2	49,185	0.00%
2019/06/24	0	0.00	162	13.70	13.75	-162	48,326	-0.34%	大賣/鉅額交易
2019/06/21	1	13.70	4	13.65	13.70	-3	48,122	-0.01%
2019/06/20	1	13.40	4.2	13.54	13.40	-3.2	47,940	-0.01%
2019/06/19	0	0.00	2	13.65	13.65	-2	47,753	0.00%
2019/06/18	2	13.35	0	0.00	13.25	2	47,401	0.00%
2019/06/17	2	13.65	0	0.00	13.65	2	47,025	0.00%
2019/06/14	0	0.00	9	13.66	13.70	-9	46,947	-0.02%
2019/06/13	5	13.65	18	13.71	13.75	-13	46,850	-0.03%
2019/06/12	1	13.50	10	13.49	13.55	-9	46,163	-0.02%
2019/06/11	0	0.00	21	13.39	13.40	-21	45,955	-0.05%
2019/06/10	0	0.00	11	13.21	13.30	-11	45,689	-0.02%
2019/06/06	0	0.00	23	13.03	13.05	-23	45,485	-0.05%
2019/06/05	0	0.00	3	13.05	12.90	-3	45,646	-0.01%
2019/06/03	0	0.00	3	13.13	13.20	-3	45,972	-0.01%
2019/05/31	2	12.80	2	12.90	12.90	0	45,620	0.00%
2019/05/30	0	0.00	11	12.71	12.75	-11	45,499	-0.02%
2019/05/29	2	12.20	0	0.00	12.60	2	45,236	0.00%
2019/05/28	8	12.56	10	12.60	12.45	-2	45,783	0.00%
2019/05/27	2	12.90	0	0.00	12.80	2	44,866	0.00%
2019/05/24	0	0.00	15.7	12.98	12.95	-15.7	45,415	-0.03%
2019/05/23	5	12.90	40	12.88	12.85	-35	45,609	-0.08%
2019/05/21	6	12.95	11	13.05	12.95	-5	45,333	-0.01%
2019/05/20	3	12.85	0	0.00	12.75	3	44,927	0.01%
2019/05/17	41	13.07	12	13.10	13.00	29	44,680	0.06%
2019/05/16	2	12.80	0	0.00	12.95	2	44,361	0.00%
2019/05/15	4	13.01	0	0.00	12.90	4	44,274	0.01%
2019/05/14	5	13.00	0	0.00	13.00	5	44,227	0.01%
2019/05/13	0	0.00	3	13.05	12.95	-3	44,264	-0.01%
2019/05/10	5	13.35	0	0.00	13.20	5	45,053	0.01%
2019/05/09	1	13.20	11	13.10	13.15	-10	46,066	-0.02%
2019/05/08	1	13.40	7	13.43	13.45	-6	45,661	-0.01%
2019/05/07	12	13.38	21	13.54	13.60	-9	45,337	-0.02%
2019/05/06	7	13.41	15	13.35	13.20	-8	45,164	-0.02%
2019/05/03	26	13.82	33	13.77	13.85	-7	43,809	-0.02%
2019/05/02	2	13.35	14	13.38	13.55	-12	42,513	-0.03%
2019/04/30	21	13.30	72	13.40	13.45	-51	42,220	-0.12%
2019/04/29	7	13.34	16	13.35	13.35	-9	42,178	-0.02%
2019/04/26	39	13.14	49.6	13.20	13.45	-10.6	41,481	-0.03%
2019/04/25	17	12.81	55	13.07	13.10	-38	38,536	-0.10%
2019/04/19	1	12.05	0	0.00	12.10	1	35,759	0.00%
2019/04/18	36	12.18	5	12.20	12.00	31	35,864	0.09%
2019/04/17	6	12.28	17	12.27	12.20	-11	35,726	-0.03%
2019/04/16	1	12.15	10	12.20	12.10	-9	35,067	-0.03%
2019/04/15	2	12.10	5	12.10	12.05	-3	35,074	-0.01%
2019/04/12	3	12.12	25	12.18	12.20	-22	35,422	-0.06%
2019/04/11	41	12.33	12	12.35	12.10	29	35,956	0.08%
2019/04/10	1	12.20	4	12.28	12.25	-3	34,781	-0.01%
2019/04/09	5	12.10	23	12.20	12.30	-18	34,256	-0.05%
2019/04/08	33	11.95	0	0.00	11.90	33	33,154	0.10%
2019/04/03	1	11.60	0	0.00	11.55	1	31,607	0.00%
2019/04/02	1	11.70	0	0.00	11.60	1	31,439	0.00%
2019/03/29	0	0.00	50	11.65	11.65	-50	31,407	-0.16%
2019/03/28	4	11.60	10	11.60	11.65	-6	32,107	-0.02%
2019/03/25	10	11.70	1	11.70	11.65	9	33,511	0.03%
2019/03/22	1	11.80	5.5	11.75	11.80	-4.5	33,677	-0.01%
2019/03/20	4	11.65	0	0.00	11.55	4	34,507	0.01%
2019/03/19	0	0.00	12	11.69	11.70	-12	34,849	-0.03%
2019/03/18	0	0.00	3	11.60	11.70	-3	35,136	-0.01%
2019/03/15	10	11.55	1	11.45	11.65	9	35,250	0.03%
2019/03/14	7	11.49	0	0.00	11.45	7	35,457	0.02%
2019/03/13	0	0.00	1	11.65	11.55	-1	36,052	0.00%
2019/03/12	0	0.00	2	11.60	11.65	-2	36,451	-0.01%
2019/03/11	31	11.50	6.4	11.53	11.45	24.6	37,138	0.07%
2019/03/08	20	11.65	0	0.00	11.60	20	37,617	0.05%
2019/03/07	1	11.75	0.5	11.80	11.85	0.5	38,987	0.00%
2019/03/06	3	11.60	34	11.69	11.70	-31	38,863	-0.08%
2019/03/04	0	0.00	3	11.45	11.45	-3	39,877	-0.01%
2019/02/27	20	11.40	0	0.00	11.45	20	40,127	0.05%
2019/02/26	1	11.60	10	11.70	11.65	-9	39,536	-0.02%
2019/02/25	0	0.00	3	11.67	11.65	-3	39,659	-0.01%
2019/02/22	0	0.00	2	11.40	11.50	-2	39,200	-0.01%
2019/02/21	11	11.40	2	11.40	11.45	9	39,132	0.02%
2019/02/20	7	11.40	10	11.40	11.40	-3	39,426	-0.01%
2019/02/19	5	11.40	1	11.50	11.45	4	40,431	0.01%
2019/02/18	7.5	11.45	1	11.50	11.45	6.5	41,654	0.02%
2019/02/15	1	11.30	0.2	11.30	11.40	0.8	42,594	0.00%
2019/02/14	3	11.25	8	11.27	11.30	-5	43,956	-0.01%
2019/02/13	3.2	11.12	25.4	11.01	11.10	-22.2	45,073	-0.05%
2019/02/12	7	10.92	1	11.10	11.10	6	45,915	0.01%
2019/02/11	52	10.98	10	10.95	10.85	42	47,306	0.09%
2019/01/30	23	11.37	80	11.36	11.35	-57	47,633	-0.12%
2019/01/29	0	0.00	18	11.84	12.00	-18	49,530	-0.04%
2019/01/28	101	11.80	0	0.00	11.85	101	52,803	0.19%	大買/鉅額交易
2019/01/25	11	11.80	15.4	11.85	11.95	-4.4	53,416	-0.01%
2019/01/22	2	11.65	17	11.69	11.70	-15	56,239	-0.03%
2019/01/21	0	0.00	3	11.63	11.70	-3	56,913	-0.01%
2019/01/17	6	11.28	0	0.00	11.25	6	58,918	0.01%
2019/01/04	2	10.70	1	10.65	10.70	1	62,876	0.00%
2019/01/03	11	10.86	2	11.00	10.90	9	64,171	0.01%
2018/12/24	0	0.00	1	11.30	11.20	-1	65,497	0.00%
2018/12/21	2	11.30	0	0.00	11.40	2	65,494	0.00%
2018/12/20	0	0.00	3	11.38	11.30	-3	64,862	0.00%
2018/12/19	1	11.20	17	11.37	11.30	-16	64,625	-0.02%
2018/12/18	10	11.30	4	11.20	11.20	6	64,141	0.01%
2018/12/17	11	11.40	10	11.40	11.40	1	64,161	0.00%
2018/12/14	1.9	11.35	2	11.30	11.35	-0.1	63,758	0.00%
2018/12/13	5	11.45	8	11.49	11.50	-3	63,552	0.00%
2018/12/12	2	11.35	8	11.25	11.30	-6	62,974	-0.01%
2018/12/10	0	0.00	2	11.15	11.10	-2	62,445	0.00%
2018/12/07	5	11.12	0	0.00	11.20	5	62,545	0.01%
2018/12/06	1	11.40	2.7	11.37	11.30	-1.7	62,460	0.00%
2018/12/05	1	11.65	10	11.63	11.55	-9	62,709	-0.01%
2018/12/04	11.8	11.84	1	11.75	11.80	10.8	64,067	0.02%
2018/12/03	2	11.80	0	0.00	11.70	2	63,961	0.00%
2018/11/30	20	11.55	14	11.65	11.55	6	63,342	0.01%
2018/11/29	1	11.70	12	11.75	11.50	-11	62,078	-0.02%
2018/11/27	10	11.75	0	0.00	11.75	10	61,005	0.02%
2018/11/26	1	11.50	26	11.48	11.50	-25	60,914	-0.04%
2018/11/23	1	11.15	0	0.00	11.15	1	60,631	0.00%
2018/11/21	4	11.03	10	11.00	11.00	-6	60,377	-0.01%
2018/11/20	2	10.90	15	10.95	11.00	-13	60,254	-0.02%
2018/11/19	10	11.00	2	11.00	11.10	8	60,101	0.01%
2018/11/16	13	11.28	0	0.00	11.00	13	59,556	0.02%
2018/11/15	11	11.08	16	11.02	11.20	-5	58,804	-0.01%
2018/11/14	31	10.72	11	10.65	10.80	20	58,675	0.03%
2018/11/13	12	10.49	10	10.50	10.45	2	58,016	0.00%
2018/11/12	22	10.53	0	0.00	10.70	22	56,670	0.04%
2018/11/09	34	10.61	1	10.65	10.60	33	55,704	0.06%
2018/11/08	26	10.82	12	10.85	10.85	14	54,920	0.03%
2018/11/07	17.7	10.97	41	10.95	10.95	-23.3	52,824	-0.04%
2018/11/06	74	10.94	14	10.98	10.90	60	52,067	0.12%
2018/11/05	38	10.82	42	10.93	10.75	-4	49,438	-0.01%
2018/11/02	10	11.76	5	11.70	11.90	5	46,726	0.01%
2018/11/01	2	12.00	10	11.80	11.95	-8	46,357	-0.02%
2018/10/31	19	11.72	5	11.80	11.80	14	45,745	0.03%
2018/10/30	27	11.67	5	11.75	11.70	22	45,289	0.05%
2018/10/29	32	11.65	11	11.55	11.60	21	45,018	0.05%
2018/10/26	30	11.82	0	0.00	11.70	30	44,527	0.07%
2018/10/25	2	12.03	3	12.05	12.30	-1	42,800	0.00%
2018/10/24	3	12.87	0	0.00	12.65	3	43,551	0.01%
2018/10/23	3	12.75	0	0.00	12.75	3	43,497	0.01%
2018/10/22	5	13.10	0	0.00	13.10	5	43,674	0.01%
2018/10/19	2	13.15	0	0.00	13.30	2	46,222	0.00%
2018/10/18	10	13.55	0	0.00	13.25	10	46,155	0.02%
2018/10/17	2	13.50	0	0.00	13.60	2	46,717	0.00%
2018/10/16	3	13.25	0	0.00	13.20	3	47,641	0.01%
2018/10/15	1	13.50	0	0.00	13.35	1	48,354	0.00%
2018/10/12	20	13.76	1	13.80	13.65	19	48,581	0.04%
2018/10/11	36	13.85	3	13.80	13.75	33	48,376	0.07%
2018/10/09	1	14.80	0	0.00	14.80	1	46,921	0.00%
2018/10/08	0.1	14.75	8	14.80	14.80	-7.9	46,698	-0.02%
2018/10/05	3	15.00	5	14.85	14.70	-2	46,994	0.00%
2018/10/04	13	15.17	3	15.15	15.10	10	47,301	0.02%
2018/10/03	2	15.50	0	0.00	15.50	2	47,153	0.00%
2018/10/02	0	0.00	1	15.60	15.60	-1	47,826	0.00%
2018/09/27	0	0.00	2	15.90	15.95	-2	50,001	0.00%
2018/09/26	0	0.00	3	15.85	15.90	-3	51,336	-0.01%
2018/09/25	1	15.70	0	0.00	15.65	1	52,537	0.00%
2018/09/21	7	15.71	5	15.60	15.85	2	54,935	0.00%
2018/09/20	2	15.50	7.4	15.40	15.45	-5.4	55,355	-0.01%
2018/09/19	0	0.00	0.3	15.50	15.60	-0.3	55,833	0.00%
2018/09/18	1	15.25	0	0.00	15.30	1	55,809	0.00%
2018/09/17	10	15.60	0	0.00	15.60	10	55,895	0.02%
2018/09/14	0	0.00	0.3	15.70	15.70	-0.3	56,575	0.00%
2018/09/13	0	0.00	0.4	15.50	15.60	-0.4	56,850	0.00%
2018/09/12	11	15.50	0	0.00	15.40	11	57,766	0.02%
2018/09/11	7	15.49	1	15.65	15.65	6	58,683	0.01%
2018/09/10	9.9	15.70	105	16.00	15.55	-95.1	59,152	-0.16%	大賣/
2018/09/07	3	16.35	10	16.70	16.30	-7	60,179	-0.01%
2018/09/06	0	0.00	80	16.90	16.90	-80	65,175	-0.12%
2018/09/04	2	17.20	9	17.15	17.20	-7	68,702	-0.01%
2018/09/03	3	17.10	2	17.15	17.10	1	68,928	0.00%
2018/08/31	6.2	17.15	0.2	17.25	17.35	6.1	69,151	0.01%
2018/08/30	0	0.00	71	17.45	17.35	-71	69,126	-0.10%
2018/08/29	9	17.43	8	17.50	17.55	1	69,262	0.00%
2018/08/28	0	0.00	10	17.60	17.50	-10	69,342	-0.01%
2018/08/27	1	17.25	20	17.25	17.40	-19	69,803	-0.03%
2018/08/24	5	17.25	0	17.30	17.30	5	71,036	0.01%
2018/08/23	1	17.50	1	17.60	17.65	0	71,511	0.00%
2018/08/22	0	0.00	0.4	17.50	17.50	-0.4	71,751	0.00%
2018/08/21	35	17.80	19	17.84	18.00	16	71,639	0.02%
2018/08/20	2	17.45	2	17.50	17.55	0	70,717	0.00%
2018/08/17	0	0.00	0.2	17.15	17.20	-0.2	70,309	0.00%
2018/08/16	1	17.00	5.1	17.15	17.15	-4.1	70,149	-0.01%
2018/08/15	6	16.98	12.6	17.08	16.95	-6.6	70,270	-0.01%
2018/08/14	10.1	17.40	11	17.27	17.40	-0.9	69,527	0.00%
2018/08/13	3	17.33	21	17.49	17.30	-18	69,424	-0.03%
2018/08/10	0	0.00	3	17.98	17.95	-3	68,927	0.00%
2018/08/09	2.3	17.98	65	17.89	17.85	-62.7	68,630	-0.09%
2018/08/07	4	17.84	2	17.80	17.85	2	67,885	0.00%
2018/08/06	0	0.00	23	17.86	17.95	-23	67,843	-0.03%
2018/08/03	0	0.00	8.2	17.53	17.70	-8.2	67,199	-0.01%
2018/08/02	0	0.00	2	17.40	17.30	-2	67,009	0.00%
2018/08/01	6	17.33	1	17.25	17.40	5	66,916	0.01%
2018/07/31	0	0.00	0.5	17.40	17.55	-0.5	67,072	0.00%
2018/07/30	10	17.20	1	17.15	17.20	9	65,889	0.01%
2018/07/27	6	17.37	2	17.40	17.30	4	65,851	0.01%
2018/07/26	244	17.39	13	17.27	17.50	231	66,639	0.35%	大買/鉅額交易
2018/07/25	3	18.25	2	18.35	18.20	1	64,381	0.00%
2018/07/24	7	18.01	16	18.20	18.20	-9	64,159	-0.01%
2018/07/23	17	18.24	23	18.23	18.25	-6	64,260	-0.01%
2018/07/20	10	18.00	12	17.92	17.85	-2	63,326	0.00%
2018/07/19	0	0.00	46	17.69	17.60	-46	62,664	-0.07%
2018/07/18	15	17.63	1	17.55	17.40	14	62,013	0.02%
2018/07/16	1	17.30	1.1	17.29	17.25	-0.1	61,815	0.00%
2018/07/13	3	17.52	0	0.00	17.40	3	61,942	0.00%
2018/07/12	0	0.00	5	17.48	17.45	-5	61,850	-0.01%
2018/07/11	1	16.85	11	16.86	16.90	-10	60,853	-0.02%
2018/07/10	22	17.05	21	17.01	17.00	1	60,529	0.00%
2018/07/09	2	17.60	2	17.55	17.65	0	59,962	0.00%
2018/07/06	25	17.58	39	17.54	17.60	-14	59,385	-0.02%
2018/07/05	7	17.77	57	17.75	17.95	-50	59,016	-0.08%
2018/07/04	39	18.27	17.2	18.37	17.95	21.8	58,757	0.04%
2018/07/03	3	17.93	21	17.92	17.95	-18	57,422	-0.03%
2018/07/02	14	18.19	37	18.15	18.20	-23	56,258	-0.04%
2018/06/28	29	17.17	10	17.20	16.95	19	53,852	0.04%
2018/06/26	13	17.53	3	17.52	17.60	10	52,923	0.02%
2018/06/25	1	17.80	5.4	17.52	17.80	-4.4	52,739	-0.01%
2018/06/22	3	17.62	11	17.75	17.80	-8	53,187	-0.02%
2018/06/21	23	17.85	21	17.73	17.65	2	52,681	0.00%
2018/06/20	8	17.85	12	17.83	18.05	-4	52,687	-0.01%
2018/06/19	29	18.34	6	18.35	18.20	23	51,601	0.04%
2018/06/15	23.5	18.33	15	18.24	18.65	8.5	50,388	0.02%
2018/06/14	135.3	18.45	29.1	18.18	18.10	106.2	49,150	0.22%	大買/鉅額交易
2018/06/13	63	18.25	43	18.19	18.50	20	46,575	0.04%
2018/06/12	0	0.00	50	16.80	16.85	-50	41,408	-0.12%
2018/06/11	0	0.00	14	16.67	16.80	-14	38,897	-0.04%
2018/06/08	0	0.00	1	16.45	16.40	-1	37,739	0.00%
2018/06/07	0	0.00	11	16.40	16.60	-11	37,927	-0.03%
2018/06/06	0	0.00	16	16.49	16.40	-16	38,180	-0.04%
2018/06/05	10	16.45	5	16.45	16.50	5	40,335	0.01%
2018/06/04	0	0.00	10	16.50	16.50	-10	42,970	-0.02%
2018/06/01	9	16.60	10	16.65	16.45	-1	42,806	0.00%
2018/05/31	10	16.50	6	16.54	16.65	4	42,565	0.01%
2018/05/30	3	16.45	24	16.50	16.40	-21	41,259	-0.05%
2018/05/29	0	0.00	3	16.40	16.45	-3	40,752	-0.01%
2018/05/28	30	16.31	10	16.40	16.40	20	40,719	0.05%
2018/05/25	0	0.00	1.2	16.20	16.25	-1.2	40,569	0.00%
2018/05/24	1	16.15	0	0.00	16.20	1	40,466	0.00%
2018/05/23	1	16.20	0	0.00	16.20	1	40,673	0.00%
2018/05/22	27	16.30	48	16.37	16.20	-21	40,735	-0.05%
2018/05/21	2	16.05	0	0.00	16.05	2	40,940	0.00%
2018/05/18	0	0.00	42	16.00	16.05	-42	41,616	-0.10%
2018/05/17	6	16.22	4	16.15	16.05	2	42,621	0.00%
2018/05/16	1	16.25	0	0.00	16.30	1	42,780	0.00%
2018/05/15	3	16.45	24	16.49	16.45	-21	43,123	-0.05%
2018/05/14	0	0.00	2	16.35	16.40	-2	44,254	0.00%
2018/05/11	0	0.00	1.8	16.13	16.15	-1.8	44,324	0.00%
2018/05/10	1	16.00	0	0.00	15.95	1	44,712	0.00%
2018/05/09	0	0.00	15	16.24	16.20	-15	44,941	-0.03%
2018/05/08	0	0.00	2	15.80	15.85	-2	45,164	0.00%
2018/05/07	1	15.70	0	0.00	15.65	1	45,297	0.00%
2018/05/04	0	0.00	4	16.26	16.00	-4	45,609	-0.01%
2018/05/03	6	16.08	0	0.00	16.05	6	46,055	0.01%
2018/05/02	4	16.35	25	16.29	16.25	-21	47,853	-0.04%
2018/04/30	11	16.04	67	16.01	16.00	-56	47,249	-0.12%
2018/04/27	0	0.00	34	15.85	15.70	-34	48,718	-0.07%
2018/04/26	0	0.00	33	15.71	15.70	-33	48,783	-0.07%
2018/04/25	0	0.00	3	15.45	15.50	-3	48,010	-0.01%
2018/04/24	4	15.40	0	0.00	15.35	4	47,840	0.01%
2018/04/20	13	15.67	0	0.00	15.60	13	47,426	0.03%
2018/04/19	6	15.83	81	15.90	15.85	-75	47,214	-0.16%
2018/04/18	10	15.55	14	15.58	15.60	-4	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	15.40	15.35	-2	47,549	0.00%
2018/04/11	10	15.45	11	15.40	15.40	-1	48,436	0.00%
2018/04/10	0	0.00	4	15.35	15.30	-4	48,471	-0.01%
2018/04/09	0	0.00	9	15.30	15.25	-9	48,658	-0.02%
2018/04/02	0	0.00	12	15.56	15.45	-12	48,379	-0.02%
2018/03/31	10	15.55	0	0.00	15.50	10	48,238	0.02%
2018/03/30	0	0.00	6	15.39	15.40	-6	48,214	-0.01%
2018/03/28	0	0.00	2	15.40	15.40	-2	47,721	0.00%
2018/03/27	5	15.35	59	15.46	15.55	-54	47,941	-0.11%
2018/03/26	0	0.00	4	15.10	15.15	-4	47,553	-0.01%
2018/03/23	1	15.20	21	15.10	15.20	-20	47,382	-0.04%
2018/03/22	5	15.25	8	15.26	15.25	-3	46,899	-0.01%
2018/03/21	1	15.15	1	15.20	15.20	0	46,908	0.00%
2018/03/20	0	0.00	1.9	15.12	15.20	-1.9	47,238	0.00%
2018/03/19	0	0.00	5	15.25	15.25	-5	47,551	-0.01%
2018/03/16	0	0.00	1	15.10	15.20	-1	47,298	0.00%
2018/03/15	5	15.10	0	0.00	15.10	5	46,920	0.01%
2018/03/14	43	15.15	2	15.25	15.10	41	47,026	0.09%
2018/03/13	15	15.17	45	15.15	15.25	-30	47,142	-0.06%
2018/03/12	5	15.29	112	15.25	15.25	-107	47,420	-0.23%	大賣/鉅額交易
2018/03/09	110	15.49	9	15.39	15.10	101	47,438	0.21%	大買/鉅額交易
2018/03/08	15	15.20	54	15.30	15.45	-39	44,986	-0.09%
2018/03/07	0	0.00	1	14.05	14.05	-1	42,274	0.00%
2018/03/06	0	0.00	2	14.15	14.15	-2	42,517	0.00%
2018/03/05	1	13.90	0	0.00	13.90	1	43,161	0.00%
2018/02/23	0	0.00	5	14.10	14.15	-5	43,532	-0.01%
2018/02/22	2	13.95	4	14.05	13.95	-2	44,258	0.00%
2018/02/21	1	14.10	1	14.10	14.10	0	45,318	0.00%
2018/02/12	4	13.93	0	0.00	13.85	4	45,211	0.01%
2018/02/09	2	13.83	0	0.00	14.05	2	44,669	0.00%
2018/02/08	8	14.19	7	14.20	14.15	1	43,708	0.00%
2018/02/07	5	14.20	15	14.20	14.20	-10	43,641	-0.02%
2018/02/06	1	13.95	16	13.96	13.95	-15	43,281	-0.03%
2018/02/05	14	14.34	15	14.35	14.40	-1	41,960	0.00%
2018/02/02	0	0.00	4	14.53	14.55	-4	41,965	-0.01%
2018/01/31	2	14.30	2	14.30	14.25	0	42,179	0.00%
2018/01/30	0	0.00	2	14.45	14.45	-2	41,440	0.00%
2018/01/29	70	14.68	5	14.65	14.55	65	41,629	0.16%
2018/01/26	14	14.51	1	14.60	14.60	13	40,979	0.03%
2018/01/25	22	14.73	31	14.87	14.50	-9	39,992	-0.02%
2018/01/24	6	14.44	0	0.00	14.40	6	37,730	0.02%
2018/01/23	68	14.27	14.2	14.54	14.60	53.8	37,511	0.14%
2018/01/22	34	14.10	20	14.15	14.00	14	35,844	0.04%
2018/01/19	3	14.12	18	14.15	14.20	-15	35,161	-0.04%
2018/01/18	2	14.33	1	14.35	14.30	1	36,045	0.00%
2018/01/17	0	0.00	4.1	14.25	14.30	-4.1	35,749	-0.01%
2018/01/16	0	0.00	0.8	14.25	14.30	-0.8	35,618	0.00%
2018/01/15	0	0.00	0.6	14.20	14.30	-0.6	35,692	0.00%
2018/01/12	0	0.00	5	14.16	14.20	-5	36,062	-0.01%
2018/01/11	8	14.06	6	13.93	14.00	2	36,075	0.01%
2018/01/10	6	14.28	79	14.22	14.20	-73	35,791	-0.20%
2018/01/09	20	14.75	5	14.75	14.75	15	35,292	0.04%
2018/01/08	3	14.45	8	14.67	14.70	-5	35,563	-0.01%
2018/01/05	2	14.45	0.3	14.50	14.55	1.7	35,936	0.00%
2018/01/03	12	14.49	16	14.53	14.40	-4	36,672	-0.01%
2018/01/02	17	14.24	0	0.00	14.25	17	36,394	0.05%