聯電 (2303)-兆豐-台中港券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
56.4
漲跌
▼0.2
漲幅
-0.35%
成交量
78,593張
產業
上市半導體類股
5130人加入追蹤

立即追蹤
本地時間:13:35(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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	175.5	56.68	27	56.80	56.40	148.5	73,976	0.20%	大買/鉅額交易
2024/05/27	688	56.55	82.9	56.88	56.60	605.1	73,775	0.82%	大買/鉅額交易
2024/05/24	48.4	54.96	20	55.13	54.60	28.4	72,065	0.04%
2024/05/23	25	55.48	189.1	55.79	56.00	-164.1	71,560	-0.23%	大賣/鉅額交易
2024/05/22	27	54.76	165.4	54.76	55.00	-138.4	70,227	-0.20%	大賣/鉅額交易
2024/05/21	3	53.67	154	53.72	53.90	-151	68,422	-0.22%	大賣/鉅額交易
2024/05/20	20	52.90	116.3	52.77	53.10	-96.3	67,793	-0.14%	大賣/
2024/05/17	23	52.14	48	52.48	52.80	-25	67,421	-0.04%
2024/05/16	44	52.18	27.3	52.18	52.10	16.7	66,864	0.02%
2024/05/15	14	52.26	15	52.19	51.80	-1	66,792	0.00%
2024/05/14	64	52.00	169	52.30	52.10	-105	67,128	-0.16%	大賣/鉅額交易
2024/05/13	28	51.86	54.3	52.24	52.40	-26.3	67,375	-0.04%
2024/05/10	4	51.65	20	51.96	52.20	-16	67,804	-0.02%
2024/05/09	167	51.65	6	51.67	51.90	161	68,005	0.24%	大買/鉅額交易
2024/05/08	16	51.89	46	51.77	51.90	-30	68,434	-0.04%
2024/05/07	30	51.63	33	51.81	51.60	-3	68,473	0.00%
2024/05/06	52	51.72	59	51.82	51.70	-7	68,797	-0.01%
2024/05/03	2	51.35	212.5	51.32	51.40	-210.5	71,116	-0.30%	大賣/鉅額交易
2024/05/02	8.3	50.27	2.5	50.58	50.30	5.8	73,043	0.01%
2024/04/30	15	50.77	241	50.57	50.70	-226	73,058	-0.31%	大賣/鉅額交易
2024/04/29	22	50.29	32	50.40	50.40	-10	73,076	-0.01%
2024/04/26	7	50.11	10	50.19	49.80	-3	73,602	0.00%
2024/04/25	13	49.24	5	49.45	49.50	8	74,032	0.01%
2024/04/24	4.1	49.72	32	49.70	50.20	-28	74,458	-0.04%
2024/04/23	11.6	48.91	0	0.00	48.70	11.6	76,035	0.02%
2024/04/22	159.3	48.69	21	48.72	48.90	138.3	76,048	0.18%	大買/鉅額交易
2024/04/19	260.5	49.28	6	49.13	49.10	254.5	75,161	0.34%	大買/鉅額交易
2024/04/18	112	50.10	12	50.26	50.20	100	73,577	0.14%	大買/
2024/04/17	39.3	50.41	14	50.46	50.30	25.3	73,397	0.03%
2024/04/16	71	50.43	20.9	50.45	50.10	50.1	73,238	0.07%
2024/04/15	49.7	51.67	8	51.61	51.60	41.7	72,653	0.06%
2024/04/12	63	52.78	19.1	52.74	52.70	43.9	72,756	0.06%
2024/04/11	99.1	52.39	82	52.30	52.50	17.1	73,387	0.02%
2024/04/10	99	52.87	204.6	53.25	53.20	-105.6	73,396	-0.14%	大賣/鉅額交易
2024/04/09	97	52.34	47.2	52.38	52.40	49.8	72,946	0.07%
2024/04/08	41	51.80	41	51.98	52.10	0	73,006	0.00%
2024/04/03	34	51.73	16	51.78	51.60	18	73,239	0.02%
2024/04/02	4.1	52.12	29	52.31	52.10	-24.9	75,117	-0.03%
2024/04/01	22.1	51.85	28	52.00	51.70	-5.9	77,903	-0.01%
2024/03/29	39	51.76	41	52.25	52.20	-2	77,954	0.00%
2024/03/28	110	51.63	100	51.84	52.00	10	76,207	0.01%	大買/
2024/03/27	17	51.26	1	51.40	51.50	16	75,431	0.02%
2024/03/26	26	51.23	11	51.13	51.70	15	75,505	0.02%
2024/03/25	58.2	51.77	11	51.85	51.80	47.2	75,097	0.06%
2024/03/22	21.6	52.33	18	52.44	52.40	3.6	74,879	0.00%
2024/03/21	49	53.24	15	53.32	53.30	34	74,276	0.05%
2024/03/20	59.1	53.74	28.2	53.52	52.90	30.9	74,520	0.04%
2024/03/19	16.5	52.83	190.3	52.83	53.00	-173.9	73,230	-0.24%	大賣/鉅額交易
2024/03/18	61	51.22	39	51.82	51.80	22	71,714	0.03%
2024/03/15	126.1	52.05	103	51.90	51.90	23.1	71,369	0.03%	大買/大賣/
2024/03/14	99	52.56	91.4	52.43	52.60	7.6	70,423	0.01%
2024/03/13	49.1	52.90	123.6	52.71	53.00	-74.5	69,729	-0.11%	大賣/
2024/03/12	68	51.92	132.4	52.21	52.50	-64.4	68,243	-0.09%	大賣/
2024/03/11	95	51.64	39.1	51.65	51.60	56	67,427	0.08%
2024/03/08	154.4	52.32	299.9	52.03	51.90	-145.5	66,698	-0.22%	大買/大賣/鉅額交易
2024/03/07	15.1	49.91	451.7	49.92	50.20	-436.6	62,693	-0.70%	大賣/鉅額交易
2024/03/06	4.4	48.68	103.5	48.79	49.20	-99.1	61,659	-0.16%	大賣/
2024/03/05	74	48.78	6.9	48.82	48.75	67.2	62,278	0.11%
2024/03/04	6	48.75	59	48.73	48.85	-53	62,581	-0.08%
2024/03/01	199.6	48.76	66.1	48.65	48.30	133.5	63,049	0.21%	大買/鉅額交易
2024/02/29	199.3	48.42	178	48.69	48.85	21.3	63,443	0.03%	大買/大賣/
2024/02/27	10	48.23	128	48.51	48.15	-118	63,773	-0.19%	大賣/鉅額交易
2024/02/26	14.1	48.02	61	48.19	48.00	-46.9	64,159	-0.07%
2024/02/23	193.4	48.32	24	48.60	48.15	169.4	64,491	0.26%	大買/鉅額交易
2024/02/22	21.4	48.47	2	48.63	48.60	19.4	64,698	0.03%
2024/02/21	26.5	48.76	9	48.74	48.50	17.5	65,535	0.03%
2024/02/20	1.3	49.44	22	49.34	49.25	-20.7	66,158	-0.03%
2024/02/19	10.1	48.92	103	48.98	49.15	-92.9	66,110	-0.14%	大賣/
2024/02/16	157.4	48.91	41	49.13	48.85	116.4	66,859	0.17%	大買/鉅額交易
2024/02/15	53	49.06	63	49.03	49.20	-10	66,927	-0.01%
2024/02/05	33.5	48.13	18.5	48.11	48.10	15	66,721	0.02%
2024/02/02	33.1	48.63	5.1	48.68	48.55	28.1	66,104	0.04%
2024/02/01	26	48.48	3	49.00	49.05	23	65,646	0.04%
2024/01/31	21.1	49.10	0	0.00	49.00	21.1	65,526	0.03%
2024/01/30	19	49.74	1	49.65	49.60	18	65,156	0.03%
2024/01/29	41.1	49.57	2	49.63	49.45	39.1	65,518	0.06%
2024/01/26	161.7	50.25	11	50.15	49.80	150.7	65,879	0.23%	大買/鉅額交易
2024/01/25	12	51.48	263	51.77	52.30	-251	63,715	-0.39%	大賣/鉅額交易
2024/01/24	15	50.48	40	50.53	50.60	-25	61,359	-0.04%
2024/01/23	44	50.37	9.1	50.59	50.20	34.9	61,082	0.06%
2024/01/22	8	49.97	66	50.03	50.30	-58	60,811	-0.10%
2024/01/19	46	48.71	57.1	49.00	49.20	-11.1	60,302	-0.02%
2024/01/18	78.2	48.10	1	48.00	48.10	77.2	60,777	0.13%
2024/01/17	126.8	49.20	13.3	49.07	48.60	113.5	60,163	0.19%	大買/鉅額交易
2024/01/16	40	50.43	20	50.75	50.80	20	58,994	0.03%
2024/01/15	16	50.63	30	50.77	50.80	-14	58,940	-0.02%
2024/01/12	25	49.86	31	50.04	50.10	-6	60,049	-0.01%
2024/01/11	9	50.14	3	50.17	50.10	6	61,243	0.01%
2024/01/10	5	50.20	31	50.26	50.10	-26	62,939	-0.04%
2024/01/09	22	50.48	37	50.34	50.10	-15	64,030	-0.02%
2024/01/08	60	50.44	22	50.50	50.50	38	64,221	0.06%
2024/01/05	378	51.13	261	50.99	50.80	117	63,859	0.18%	大買/大賣/鉅額交易
2024/01/04	71.2	50.36	5	50.56	50.80	66.2	63,260	0.10%
2024/01/03	92.5	50.72	5	50.80	50.60	87.5	63,649	0.14%
2024/01/02	32	51.69	39	52.07	51.90	-7	62,678	-0.01%
2023/12/29	11	52.39	14	52.41	52.60	-3	62,364	0.00%
2023/12/28	276.3	53.45	294.3	53.43	52.50	-18	62,473	-0.03%	大買/大賣/
2023/12/27	68	52.80	311	52.81	53.50	-243	60,284	-0.40%	大賣/鉅額交易
2023/12/26	48.1	50.79	83.1	50.74	50.80	-35	57,039	-0.06%
2023/12/25	14	49.87	9	50.24	50.20	5	56,588	0.01%
2023/12/22	1	49.60	13.1	49.63	50.00	-12.1	56,655	-0.02%
2023/12/21	42	49.13	7	49.06	49.40	35	56,926	0.06%
2023/12/20	6	49.85	1	49.70	49.85	5	56,582	0.01%
2023/12/19	14.1	49.73	12	49.70	50.00	2.1	56,166	0.00%
2023/12/18	2	50.30	14	50.33	50.60	-12	55,779	-0.02%
2023/12/15	51	50.85	166	50.71	50.70	-115	55,304	-0.21%	大賣/鉅額交易
2023/12/14	9	50.33	194.5	50.21	50.40	-185.5	54,273	-0.34%	大賣/鉅額交易
2023/12/13	33.2	49.74	42.5	49.84	50.20	-9.3	54,124	-0.02%
2023/12/12	46	49.51	140	49.64	49.90	-94	54,014	-0.17%	大賣/
2023/12/11	7	49.01	35	48.94	49.05	-28	53,655	-0.05%
2023/12/08	37	48.69	30	48.81	48.55	7	53,900	0.01%
2023/12/07	99.5	48.66	31.2	48.52	48.45	68.3	53,944	0.13%
2023/12/06	70.8	49.00	1	49.30	48.90	69.8	53,771	0.13%
2023/12/05	74	49.31	8	49.25	49.20	66	53,612	0.12%
2023/12/04	47	50.04	50	50.10	50.20	-3	53,277	-0.01%
2023/12/01	41	49.43	38	49.46	49.70	3	53,189	0.01%
2023/11/30	11	49.12	0	0.00	48.90	11	52,849	0.02%
2023/11/29	17	49.49	9	49.83	49.20	8	51,770	0.02%
2023/11/28	143	49.27	69	49.44	49.05	74	51,238	0.14%	大買/
2023/11/27	14	49.72	0	0.00	49.50	14	50,966	0.03%
2023/11/24	50	50.69	119.3	50.60	50.30	-69.3	50,546	-0.14%	大賣/
2023/11/22	102	49.87	35	50.07	50.00	67	50,133	0.13%	大買/
2023/11/21	101	50.09	79	50.27	50.30	22	49,710	0.04%	大買/
2023/11/20	226	50.60	89.5	50.55	50.30	136.5	49,228	0.28%	大買/鉅額交易
2023/11/17	68	49.53	397.1	49.54	49.75	-329.1	48,277	-0.68%	大賣/鉅額交易
2023/11/16	50.1	48.70	14	48.66	48.80	36.1	46,914	0.08%
2023/11/15	58	49.08	58	49.13	49.10	0	46,783	0.00%
2023/11/14	28	48.51	8	48.71	48.55	20	46,177	0.04%
2023/11/13	64	48.91	79	49.30	48.95	-15	46,405	-0.03%
2023/11/10	6	48.24	0	0.00	48.55	6	46,824	0.01%
2023/11/09	57	48.42	2.1	48.55	48.60	54.9	46,765	0.12%
2023/11/08	93.1	48.86	17	48.80	48.50	76.1	46,739	0.16%
2023/11/07	95.2	48.94	14	49.06	49.40	81.2	46,051	0.18%
2023/11/06	43	49.58	98	49.56	49.40	-55	46,152	-0.12%
2023/11/03	11	49.02	101.6	48.79	49.40	-90.6	45,578	-0.20%	大賣/
2023/11/02	14	47.94	99	47.79	48.25	-85	45,131	-0.19%
2023/11/01	18.1	47.07	18	47.01	47.00	0.1	44,734	0.00%
2023/10/31	14	46.33	7.4	46.38	46.20	6.6	44,740	0.01%
2023/10/30	22	46.34	0.4	46.47	46.40	21.6	44,581	0.05%
2023/10/27	105.1	46.65	8	46.73	46.60	97.1	44,409	0.22%	大買/
2023/10/26	164.2	47.01	7.1	46.90	46.80	157.1	44,583	0.35%	大買/鉅額交易
2023/10/25	11	48.83	145.1	48.85	49.05	-134.1	43,762	-0.31%	大賣/鉅額交易
2023/10/24	63.2	47.94	155	48.49	48.30	-91.9	43,877	-0.21%	大賣/
2023/10/23	15	48.71	6	48.64	48.60	9	43,335	0.02%
2023/10/20	48.1	49.06	65.2	49.03	48.70	-17.1	43,167	-0.04%
2023/10/19	137	49.19	147.5	49.17	49.30	-10.5	42,417	-0.02%	大買/大賣/
2023/10/18	20	48.68	121.8	48.79	48.45	-101.8	42,333	-0.24%	大賣/鉅額交易
2023/10/17	15.7	48.04	120.9	47.91	48.20	-105.2	41,632	-0.25%	大賣/鉅額交易
2023/10/16	121	47.22	161.2	47.23	47.15	-40.2	40,684	-0.10%	大買/大賣/
2023/10/13	9	46.84	44.2	47.00	47.00	-35.2	40,088	-0.09%
2023/10/12	30.5	46.80	71	46.70	47.00	-40.5	40,182	-0.10%
2023/10/11	6	46.39	289	46.34	46.90	-283	40,418	-0.70%	大賣/鉅額交易
2023/10/06	12.5	45.20	1	45.35	45.20	11.5	39,960	0.03%
2023/10/05	12	44.75	7	44.81	45.15	5	40,703	0.01%
2023/10/04	14.4	44.26	5	44.50	44.10	9.4	40,473	0.02%
2023/10/03	0.3	45.63	0.2	45.55	45.25	0.1	40,118	0.00%
2023/10/02	1	45.70	6.2	45.70	45.75	-5.2	40,401	-0.01%
2023/09/28	22.1	44.96	19.2	45.05	45.20	2.9	40,655	0.01%
2023/09/27	19.1	44.26	5	44.47	44.40	14.1	40,657	0.03%
2023/09/26	260	45.04	6	44.97	44.75	254	40,522	0.63%	大買/鉅額交易
2023/09/25	3.2	45.42	2	45.78	45.65	1.2	40,565	0.00%
2023/09/22	16.2	45.18	0	0.00	45.35	16.2	40,713	0.04%
2023/09/21	10.3	45.65	3	45.70	45.65	7.3	41,037	0.02%
2023/09/20	14	45.96	1	45.90	45.90	13	41,077	0.03%
2023/09/19	18	46.32	12	46.47	46.20	6	42,706	0.01%
2023/09/18	71	46.80	0	0.00	46.50	71	43,828	0.16%
2023/09/15	12	47.09	11	47.31	47.60	1	44,489	0.00%
2023/09/14	5	47.37	38	47.33	47.35	-33	44,912	-0.07%
2023/09/13	11	47.07	25	47.10	47.10	-14	45,178	-0.03%
2023/09/12	27	46.50	122	46.69	46.80	-95	45,848	-0.21%	大賣/
2023/09/11	67	45.90	6	45.93	46.05	61	46,517	0.13%
2023/09/08	21	45.33	2	45.75	45.70	19	46,937	0.04%
2023/09/07	53.1	45.99	2	46.00	45.75	51.1	47,520	0.11%
2023/09/06	54.7	46.76	22	46.60	46.70	32.7	47,631	0.07%
2023/09/05	36	46.02	34	46.19	46.55	2	47,864	0.00%
2023/09/04	15.3	45.97	202	45.82	46.00	-186.7	47,972	-0.39%	大賣/鉅額交易
2023/09/01	202.1	45.93	13	45.98	45.95	189.1	48,286	0.39%	大買/鉅額交易
2023/08/31	15.1	45.89	7	46.51	45.50	8.1	48,367	0.02%
2023/08/30	8	46.10	39	46.17	46.40	-31	47,763	-0.06%
2023/08/29	14	45.37	24	45.23	45.30	-10	47,760	-0.02%
2023/08/28	55	45.05	27.8	45.66	44.80	27.2	48,065	0.06%
2023/08/25	4	43.61	0	0.00	43.50	4	48,382	0.01%
2023/08/24	51	44.07	63.8	44.13	44.35	-12.8	48,687	-0.03%
2023/08/23	35	43.25	0	0.00	43.40	35	49,413	0.07%
2023/08/22	15	43.68	6	43.57	43.60	9	50,899	0.02%
2023/08/21	30	43.87	6	43.78	43.65	24	51,292	0.05%
2023/08/18	38.5	44.09	34	43.92	43.80	4.5	51,363	0.01%
2023/08/17	26.7	42.93	15	43.15	43.60	11.7	51,423	0.02%
2023/08/16	53.6	43.93	0	0.00	43.75	53.6	51,756	0.10%
2023/08/15	2	45.28	17	45.17	45.45	-15	51,372	-0.03%
2023/08/14	3.1	44.97	0	0.00	45.00	3.1	51,747	0.01%
2023/08/11	7	45.53	6	45.53	45.35	1	51,960	0.00%
2023/08/10	11.3	45.27	7	45.22	45.15	4.3	52,309	0.01%
2023/08/09	7.1	45.56	11	45.41	45.60	-3.9	52,419	-0.01%
2023/08/08	24.2	45.73	5	45.60	45.55	19.2	52,596	0.04%
2023/08/07	45	46.49	1	46.65	46.40	44	52,111	0.08%
2023/08/04	2	46.35	5.7	46.52	46.50	-3.7	52,100	-0.01%
2023/08/02	15.4	47.06	3	47.22	46.65	12.4	51,910	0.02%
2023/08/01	10	46.95	13	46.83	47.00	-3	51,793	-0.01%
2023/07/31	10	46.96	4	46.85	47.00	6	51,742	0.01%
2023/07/28	8.2	47.04	18.3	46.98	47.05	-10.1	51,299	-0.02%
2023/07/27	36.1	45.42	18.5	45.91	46.15	17.6	50,951	0.03%
2023/07/26	17.3	45.48	11	45.44	45.10	6.3	50,457	0.01%
2023/07/25	6.9	45.57	10	45.66	45.65	-3.1	50,792	-0.01%
2023/07/24	15.4	45.10	13	45.37	45.05	2.4	51,237	0.00%
2023/07/21	78.5	45.03	33	45.08	45.20	45.5	51,512	0.09%
2023/07/20	49.1	46.34	4	46.24	46.10	45.1	50,891	0.09%
2023/07/19	12	47.73	10.1	47.70	47.50	1.9	50,217	0.00%
2023/07/18	1	48.55	3.3	48.40	48.20	-2.3	50,068	0.00%
2023/07/17	34.3	48.36	10	48.19	48.45	24.3	50,269	0.05%
2023/07/14	139.1	48.53	40	48.66	48.25	99.1	50,198	0.20%	大買/
2023/07/13	11.2	47.68	5	47.90	47.50	6.2	49,948	0.01%
2023/07/12	41.2	47.75	3.1	47.72	47.75	38.1	49,589	0.08%
2023/07/11	3.8	48.37	16	48.26	48.50	-12.2	49,285	-0.02%
2023/07/10	17.5	48.15	1	48.60	48.10	16.5	49,409	0.03%
2023/07/07	40	48.43	11	48.46	48.35	29	49,440	0.06%
2023/07/06	35	48.35	8	48.68	48.15	27	49,485	0.05%
2023/07/05	21.1	48.57	1	48.40	48.35	20.1	49,102	0.04%
2023/07/04	9.5	48.50	17	48.68	48.80	-7.5	48,930	-0.02%
2023/07/03	59.6	48.51	6	48.99	48.25	53.6	48,882	0.11%
2023/06/30	7.6	48.33	13	48.26	48.50	-5.5	48,650	-0.01%
2023/06/29	36.2	48.68	5.5	49.03	48.50	30.7	48,579	0.06%
2023/06/28	15.6	49.31	13	49.36	49.10	2.6	48,786	0.01%
2023/06/27	153.4	49.47	26	49.57	49.05	127.4	49,055	0.26%	大買/鉅額交易
2023/06/26	70.5	53.35	3	53.57	53.30	67.5	47,546	0.14%
2023/06/21	3	53.23	51	53.59	53.90	-48	46,775	-0.10%
2023/06/20	4	53.75	94	53.94	53.70	-90	46,307	-0.19%
2023/06/19	45	53.86	46	53.81	53.80	-1	46,071	0.00%
2023/06/16	178.1	53.86	107.1	54.49	54.50	71	46,110	0.15%	大買/大賣/
2023/06/15	18.3	54.23	33.2	54.37	54.50	-14.9	45,776	-0.03%
2023/06/14	3	53.50	178	53.46	53.50	-175	46,053	-0.38%	大賣/鉅額交易
2023/06/13	3	53.13	257.3	53.27	53.20	-254.3	45,842	-0.55%	大賣/鉅額交易
2023/06/12	88.3	52.46	26	52.39	52.60	62.3	45,704	0.14%
2023/06/09	19	51.98	273	51.87	52.30	-254	46,070	-0.55%	大賣/鉅額交易
2023/06/08	171	51.70	35	51.46	51.50	136	46,038	0.30%	大買/鉅額交易
2023/06/07	0	0.00	57	51.40	51.30	-57	46,155	-0.12%
2023/06/06	48	50.67	7	50.53	50.50	41	47,160	0.09%
2023/06/05	46.1	51.07	1	51.00	50.90	45.1	47,397	0.10%
2023/06/02	1	51.10	60	51.22	51.40	-59	47,651	-0.12%
2023/06/01	57	50.62	10	50.71	50.80	47	47,768	0.10%
2023/05/31	44	51.66	6	51.58	51.80	38	47,455	0.08%
2023/05/30	5	51.14	41.7	51.59	51.60	-36.7	46,410	-0.08%
2023/05/29	34.3	51.80	182.1	51.53	51.20	-147.8	47,045	-0.31%	大賣/鉅額交易
2023/05/26	13.3	49.93	248	50.39	50.40	-234.7	46,757	-0.50%	大賣/鉅額交易
2023/05/25	11	48.93	9	48.97	48.90	2	45,807	0.00%
2023/05/24	3	48.92	0	0.00	49.15	3	45,945	0.01%
2023/05/23	0	0.00	1	49.10	48.90	-1	45,974	0.00%
2023/05/22	224.5	48.84	2	48.80	48.90	222.5	46,090	0.48%	大買/鉅額交易
2023/05/19	5	50.26	3	50.00	50.00	2	45,463	0.00%
2023/05/18	1	49.85	47	49.99	50.20	-46	45,500	-0.10%
2023/05/17	25.9	48.98	13	49.06	49.25	12.9	45,719	0.03%
2023/05/16	3	48.82	12	48.86	48.80	-9	45,591	-0.02%
2023/05/15	19.6	48.13	1	48.20	48.10	18.6	45,954	0.04%
2023/05/12	3	49.25	5.5	49.30	48.70	-2.5	46,241	-0.01%
2023/05/11	3	49.25	5.5	49.30	49.20	-2.5	46,538	-0.01%
2023/05/10	51	49.50	20	49.35	49.45	31	47,649	0.07%
2023/05/09	6.8	49.87	12	49.92	49.95	-5.2	48,103	-0.01%
2023/05/08	24	50.14	17.1	50.30	50.00	6.9	48,795	0.01%
2023/05/05	59.7	49.69	9	49.69	49.60	50.7	49,380	0.10%
2023/05/04	8	49.63	4	49.65	49.65	4	50,924	0.01%
2023/05/03	5	49.58	8	49.98	49.95	-3	52,390	-0.01%
2023/05/02	61	49.85	49	49.91	49.85	12	54,196	0.02%
2023/04/28	46.1	49.45	14	49.56	49.10	32.1	58,002	0.06%
2023/04/27	24	48.94	53	48.86	48.85	-29	59,081	-0.05%
2023/04/26	15.2	48.37	162	48.31	48.40	-146.8	59,163	-0.25%	大賣/鉅額交易
2023/04/25	38.8	48.92	18.2	49.17	48.50	20.7	59,177	0.03%
2023/04/24	58	49.61	8	49.66	49.60	50	59,153	0.08%
2023/04/21	32.2	50.39	44	51.02	50.10	-11.8	59,515	-0.02%
2023/04/20	38	50.96	101	51.35	50.70	-63	60,371	-0.10%	大賣/
2023/04/19	13.2	51.40	4	51.35	51.20	9.2	61,721	0.01%
2023/04/18	118	52.33	176	52.16	52.10	-58	61,911	-0.09%	大買/大賣/
2023/04/17	1	51.50	24	51.92	52.00	-23	61,725	-0.04%
2023/04/14	24.3	51.53	17	51.62	51.30	7.3	61,602	0.01%
2023/04/13	6.2	51.68	3	52.07	51.60	3.2	61,446	0.01%
2023/04/12	4	51.70	14	52.01	52.10	-10	61,319	-0.02%
2023/04/11	17	51.53	0	0.00	51.60	17	61,273	0.03%
2023/04/10	17	52.31	0	0.00	52.10	17	61,424	0.03%
2023/04/07	7	52.46	2	52.50	52.40	5	61,520	0.01%
2023/04/06	5	52.46	6	52.70	52.80	-1	61,606	0.00%
2023/03/31	0	0.00	83	52.87	52.90	-83	61,721	-0.13%
2023/03/30	1	52.00	35	52.03	52.10	-34	61,947	-0.05%
2023/03/29	73	51.50	9.1	51.47	51.50	63.9	62,236	0.10%
2023/03/28	147.1	52.27	30	52.20	52.20	117.1	62,542	0.19%	大買/鉅額交易
2023/03/27	104.2	52.32	12	52.63	53.00	92.2	63,106	0.15%	大買/
2023/03/24	23.1	52.96	8	53.01	53.10	15.1	64,133	0.02%
2023/03/23	38.2	52.93	3	53.03	53.30	35.2	64,055	0.05%
2023/03/22	1	53.20	31.5	53.32	53.50	-30.5	63,972	-0.05%
2023/03/21	11	52.97	3.4	53.01	52.80	7.6	64,010	0.01%
2023/03/20	23.1	53.16	13	52.95	53.20	10.1	63,684	0.02%
2023/03/17	108	52.96	225	52.87	53.20	-117	63,549	-0.18%	大買/大賣/鉅額交易
2023/03/16	1	51.50	11.2	51.87	52.00	-10.2	63,275	-0.02%
2023/03/15	4	51.57	9	51.86	51.70	-5	63,887	-0.01%
2023/03/14	36	51.20	9	50.93	50.70	27	63,660	0.04%
2023/03/13	8.1	52.20	22	52.33	52.50	-14	63,199	-0.02%
2023/03/10	70.4	51.86	13	51.98	52.00	57.4	63,256	0.09%
2023/03/09	14.5	52.92	97	52.95	52.50	-82.5	63,730	-0.13%
2023/03/08	10.1	51.75	12.1	51.73	52.10	-2	63,064	0.00%
2023/03/07	26.1	51.37	9	51.72	51.60	17.1	63,213	0.03%
2023/03/06	19.1	51.60	72	51.94	51.90	-53	63,796	-0.08%
2023/03/03	9.4	51.34	51.3	51.41	51.30	-42	63,470	-0.07%
2023/03/02	26	50.91	4	51.00	50.70	22	63,498	0.03%
2023/03/01	20.4	49.72	83.3	50.84	51.30	-62.9	63,593	-0.10%
2023/02/24	56.2	50.19	42.3	50.60	49.95	14	63,125	0.02%
2023/02/23	55	50.08	29	50.31	50.20	26	62,749	0.04%
2023/02/22	12.6	49.55	6	49.57	49.55	6.6	62,829	0.01%
2023/02/21	11	50.61	13	50.59	50.60	-2	63,543	0.00%
2023/02/20	8	50.53	47.9	50.57	50.50	-39.9	65,229	-0.06%
2023/02/17	7	49.72	25	49.78	50.00	-18	67,684	-0.03%
2023/02/16	4	50.01	22	50.16	50.10	-18	69,167	-0.03%
2023/02/15	28.1	50.08	939	49.88	49.90	-910.9	71,420	-1.28%	大賣/鉅額交易
2023/02/14	15	50.10	21	50.44	50.40	-6	71,578	-0.01%
2023/02/13	23	49.56	32	49.83	49.75	-9	72,621	-0.01%
2023/02/10	49	50.58	42.5	50.77	50.80	6.5	72,705	0.01%
2023/02/09	16	50.44	20.1	50.59	50.50	-4.1	72,930	-0.01%
2023/02/08	6	50.33	129	50.33	50.50	-123	72,529	-0.17%	大賣/鉅額交易
2023/02/07	13	49.02	35	48.88	49.15	-22	71,599	-0.03%
2023/02/06	28.2	49.33	22	49.45	49.05	6.2	71,350	0.01%
2023/02/03	28.4	50.11	167.5	50.10	50.10	-139.1	70,869	-0.20%	大賣/鉅額交易
2023/02/02	164	50.20	87.4	50.20	50.40	76.6	70,674	0.11%	大買/
2023/02/01	42.3	49.22	77.2	49.36	49.25	-34.9	69,674	-0.05%
2023/01/31	31.5	48.55	206.5	48.12	48.80	-174.9	69,277	-0.25%	大賣/鉅額交易
2023/01/30	598.4	48.14	279.5	48.24	48.80	318.9	68,718	0.46%	大買/大賣/鉅額交易
2023/01/17	78	45.32	199	45.37	45.95	-121	65,912	-0.18%	大賣/鉅額交易
2023/01/16	43.2	45.16	138.1	45.11	44.90	-95	65,567	-0.14%	大賣/
2023/01/13	142	45.49	354.1	45.43	45.40	-212.1	65,969	-0.32%	大買/大賣/鉅額交易
2023/01/12	93.5	45.32	88	44.97	45.15	5.5	66,748	0.01%
2023/01/11	88.5	45.15	492.4	45.34	45.15	-403.9	66,958	-0.60%	大賣/鉅額交易
2023/01/10	181	44.76	223.2	44.84	45.00	-42.2	66,886	-0.06%	大買/大賣/
2023/01/09	117.4	44.04	340.5	43.82	44.50	-223.1	66,611	-0.33%	大買/大賣/鉅額交易
2023/01/06	11.2	42.15	117.1	41.75	42.40	-105.9	66,566	-0.16%	大賣/鉅額交易
2023/01/05	31	41.60	6	41.80	41.25	25	66,827	0.04%
2023/01/04	3	41.30	9.1	41.47	41.05	-6.1	67,740	-0.01%
2023/01/03	12.1	40.54	15	41.05	41.40	-2.9	68,970	0.00%
2022/12/30	8	41.01	11	41.28	40.70	-3	69,173	0.00%
2022/12/29	34	40.53	7	40.83	40.75	27	69,611	0.04%
2022/12/28	107	41.08	10	40.97	40.80	97	70,633	0.14%	大買/
2022/12/27	39	42.23	52	42.39	41.85	-13	71,055	-0.02%
2022/12/26	18	41.77	22	41.94	41.90	-4	71,628	-0.01%
2022/12/23	48.1	41.84	0	0.00	41.95	48.1	72,605	0.07%
2022/12/22	22.6	43.00	85	42.81	42.85	-62.4	72,816	-0.09%
2022/12/21	37	42.13	27	41.95	42.00	10	73,160	0.01%
2022/12/20	34	42.45	24	42.04	41.85	10	72,984	0.01%
2022/12/19	60	43.12	6	43.08	42.95	54	72,774	0.07%
2022/12/16	52	43.13	59	43.58	44.30	-7	72,147	-0.01%
2022/12/15	46	44.17	2	44.03	44.25	44	71,487	0.06%
2022/12/14	208	44.24	56	44.33	44.45	152	71,689	0.21%	大買/鉅額交易
2022/12/13	62.1	44.05	33	43.92	43.80	29.1	71,500	0.04%
2022/12/12	44	43.17	23	43.59	43.50	21	71,117	0.03%
2022/12/09	31	43.46	82	43.54	43.50	-51	71,659	-0.07%
2022/12/08	200	42.94	60	42.59	42.50	140	71,457	0.20%	大買/鉅額交易
2022/12/07	147	44.07	177	44.21	43.65	-30	71,083	-0.04%	大買/大賣/
2022/12/06	3	44.77	23	45.17	44.50	-20	70,474	-0.03%
2022/12/05	26.1	45.57	23	45.86	45.40	3.1	70,948	0.00%
2022/12/02	45.1	45.15	56.6	45.29	45.50	-11.6	71,065	-0.02%
2022/12/01	197	46.27	54.1	45.77	45.60	142.9	71,111	0.20%	大買/鉅額交易
2022/11/30	12	44.60	17	44.88	45.80	-5	70,516	-0.01%
2022/11/29	19.1	44.20	53.1	44.31	44.65	-34	70,966	-0.05%
2022/11/28	181	44.58	77	44.43	44.40	104	70,825	0.15%	大買/鉅額交易
2022/11/25	320.2	45.82	143	45.86	45.80	177.2	70,190	0.25%	大買/大賣/鉅額交易
2022/11/24	55	45.91	21.7	46.16	46.20	33.3	70,411	0.05%
2022/11/23	19.2	46.36	12.1	46.28	46.10	7.1	70,364	0.01%
2022/11/22	107	45.89	188.2	45.96	46.10	-81.2	70,899	-0.11%	大買/大賣/
2022/11/21	143.1	45.84	173.1	45.66	45.65	-30	70,507	-0.04%	大買/大賣/
2022/11/18	444	46.37	155.1	45.95	45.60	288.9	70,432	0.41%	大買/大賣/鉅額交易
2022/11/17	195.1	44.77	281.1	45.10	45.60	-86	69,792	-0.12%	大買/大賣/
2022/11/16	301.2	45.66	638	45.71	45.25	-336.8	69,233	-0.49%	大買/大賣/鉅額交易
2022/11/15	119	46.26	436.5	46.43	46.60	-317.5	67,956	-0.47%	大買/大賣/鉅額交易
2022/11/14	365	44.77	106.1	44.66	44.90	258.9	65,288	0.40%	大買/大賣/鉅額交易
2022/11/11	77.1	44.56	179.3	44.29	44.00	-102.2	63,764	-0.16%	大賣/鉅額交易
2022/11/10	87	41.05	146.2	41.30	41.65	-59.2	61,345	-0.10%	大賣/
2022/11/09	271.1	41.19	150	41.11	41.45	121.1	61,188	0.20%	大買/大賣/鉅額交易
2022/11/08	66	40.34	57	40.35	40.15	9	60,949	0.01%
2022/11/07	83	39.94	191	39.95	40.05	-108	61,076	-0.18%	大賣/鉅額交易
2022/11/04	20.2	38.71	17	38.94	38.90	3.2	61,185	0.01%
2022/11/03	65.2	38.95	27	38.87	39.00	38.2	61,675	0.06%
2022/11/02	0	0.00	84	39.43	39.35	-84	62,032	-0.14%
2022/11/01	70	39.08	122	39.23	39.05	-52	62,539	-0.08%	大賣/
2022/10/31	206.2	39.02	214	39.08	39.10	-7.8	64,566	-0.01%	大買/大賣/
2022/10/28	81	38.46	100	38.51	38.30	-19	64,934	-0.03%
2022/10/27	137	38.66	206	38.97	39.25	-69	64,783	-0.11%	大買/大賣/
2022/10/26	89.4	38.46	16	38.38	38.10	73.4	64,467	0.11%
2022/10/25	223	39.62	253	39.77	39.45	-30	63,463	-0.05%	大買/大賣/
2022/10/24	116.3	39.82	146	40.23	39.40	-29.7	63,758	-0.05%	大買/大賣/
2022/10/21	168.1	39.21	218.6	39.51	39.05	-50.5	64,517	-0.08%	大買/大賣/
2022/10/20	151	38.26	241	38.64	39.50	-90	64,802	-0.14%	大買/大賣/
2022/10/19	45	38.34	56	38.66	38.20	-11	65,570	-0.02%
2022/10/18	17	38.49	27	38.31	38.25	-10	66,109	-0.02%
2022/10/17	62.4	37.62	26	37.50	37.75	36.4	66,884	0.05%
2022/10/14	34.3	38.14	102.1	38.32	38.70	-67.8	67,924	-0.10%	大賣/
2022/10/13	47.6	36.61	72.5	36.77	36.40	-24.9	67,231	-0.04%
2022/10/12	46	35.96	44	36.20	36.70	2	66,889	0.00%
2022/10/11	142	35.74	453	36.00	35.40	-311	67,061	-0.46%	大買/大賣/鉅額交易
2022/10/07	80	38.24	10.1	38.09	38.05	69.9	66,992	0.10%
2022/10/06	5	38.67	54	38.84	38.95	-49	67,981	-0.07%
2022/10/05	497.2	38.57	196	38.63	38.30	301.2	68,905	0.44%	大買/大賣/鉅額交易
2022/10/04	77.2	36.81	71	37.04	37.70	6.2	69,360	0.01%
2022/10/03	36	35.21	16	35.48	35.35	20	69,391	0.03%
2022/09/30	35.1	35.46	13	35.41	35.75	22.1	70,286	0.03%
2022/09/29	33.5	36.60	16	36.95	36.55	17.5	71,755	0.02%
2022/09/28	83.5	36.70	17	36.90	36.20	66.5	72,673	0.09%
2022/09/27	119.2	37.24	20	37.13	37.30	99.2	72,864	0.14%	大買/
2022/09/26	44.3	37.31	5.5	37.17	36.85	38.8	73,987	0.05%
2022/09/23	30.2	38.42	14	38.56	38.30	16.2	75,116	0.02%
2022/09/22	34	38.82	11	38.75	38.75	23	76,345	0.03%
2022/09/21	38	39.60	6	39.52	39.60	32	76,558	0.04%
2022/09/20	31.2	40.19	9	39.99	40.15	22.2	76,660	0.03%
2022/09/19	4	39.83	10	39.91	39.95	-6	77,520	-0.01%
2022/09/16	24	40.05	5	40.18	39.95	19	78,625	0.02%
2022/09/15	21	40.29	14	40.59	40.40	7	81,067	0.01%
2022/09/14	36.1	39.90	2	40.10	40.15	34.1	83,675	0.04%
2022/09/13	19	40.59	37	40.66	40.75	-18	84,943	-0.02%
2022/09/12	29	40.32	58	40.40	40.15	-29	86,336	-0.03%
2022/09/08	12.2	39.28	0	0.00	39.30	12.2	87,719	0.01%
2022/09/07	65	39.33	9.1	39.31	39.20	55.9	88,067	0.06%
2022/09/06	16	40.01	17	39.89	39.95	-1	88,113	0.00%
2022/09/05	45	39.58	62	39.51	39.80	-17	88,579	-0.02%
2022/09/02	11	40.50	46	40.57	40.50	-35	88,449	-0.04%
2022/09/01	14	40.40	26	40.45	40.45	-12	88,335	-0.01%
2022/08/31	18	40.61	82	40.74	41.10	-64	88,321	-0.07%
2022/08/30	3.1	40.28	88	40.50	40.40	-84.9	88,719	-0.10%
2022/08/29	51	39.75	26	39.72	39.95	25	89,126	0.03%
2022/08/26	43.2	41.71	50	41.72	41.30	-6.8	89,332	-0.01%
2022/08/25	27	41.33	21	41.51	41.40	6	89,453	0.01%
2022/08/24	32	41.09	15	41.10	40.90	17	89,728	0.02%
2022/08/23	61.3	40.96	32	40.82	40.80	29.3	90,635	0.03%
2022/08/22	61	41.95	18.8	42.01	41.85	42.2	90,560	0.05%
2022/08/19	13	42.94	17	42.88	43.00	-4	90,409	0.00%
2022/08/18	42.1	42.20	53	42.31	42.50	-10.9	90,486	-0.01%
2022/08/17	30.1	42.85	16.1	42.91	42.85	14	90,822	0.02%
2022/08/16	105.3	43.09	77	43.05	43.05	28.3	91,227	0.03%	大買/
2022/08/15	10	43.28	38.5	43.22	43.50	-28.5	91,178	-0.03%
2022/08/12	2	42.05	142.1	42.22	42.35	-140.1	90,654	-0.15%	大賣/鉅額交易
2022/08/11	23	41.63	157	41.66	41.70	-134	90,916	-0.15%	大賣/鉅額交易
2022/08/10	89	40.22	15	40.25	40.30	74	91,136	0.08%
2022/08/09	135	40.56	71.1	41.26	41.05	63.9	91,634	0.07%	大買/
2022/08/08	73.1	41.16	24	41.33	41.05	49.1	92,554	0.05%
2022/08/05	42.1	41.65	89	41.61	42.15	-46.9	92,613	-0.05%
2022/08/04	11	39.69	88	39.96	40.00	-77	91,184	-0.08%
2022/08/03	13.1	39.20	120	39.10	39.30	-107	91,270	-0.12%	大賣/鉅額交易
2022/08/02	57.1	39.21	16	39.13	39.10	41.1	91,943	0.04%
2022/08/01	55.1	39.94	62	40.02	40.30	-6.9	91,812	-0.01%
2022/07/29	14	39.94	381	39.92	40.15	-367	92,473	-0.40%	大賣/鉅額交易
2022/07/28	304.6	39.19	84	39.39	38.80	220.6	92,385	0.24%	大買/鉅額交易
2022/07/27	50	38.83	44	38.94	39.45	6	90,963	0.01%
2022/07/26	286.5	39.09	129.8	38.93	38.60	156.7	90,552	0.17%	大買/大賣/鉅額交易
2022/07/25	81.5	40.61	46.3	40.70	40.50	35.1	90,980	0.04%
2022/07/22	147.4	42.45	39.1	42.45	42.45	108.2	93,192	0.12%	大買/鉅額交易
2022/07/21	80.3	42.14	198	42.23	42.80	-117.8	93,101	-0.13%	大賣/鉅額交易
2022/07/20	11	40.76	80	40.86	40.75	-69	91,669	-0.08%
2022/07/19	76.8	39.87	47	39.92	39.90	29.8	92,241	0.03%
2022/07/18	59	39.89	104.1	39.78	40.00	-45.1	92,149	-0.05%	大賣/
2022/07/15	89.2	38.86	183	39.19	38.95	-93.8	91,532	-0.10%	大賣/
2022/07/14	132.6	38.47	91.3	38.28	38.80	41.4	91,037	0.05%	大買/
2022/07/13	112.4	38.20	67.3	38.19	38.05	45.2	90,434	0.05%	大買/
2022/07/12	71.6	37.11	49.1	37.21	36.75	22.4	89,725	0.03%
2022/07/11	110.6	39.03	37	38.82	38.60	73.6	89,168	0.08%	大買/
2022/07/08	107	39.88	51.1	40.02	39.70	55.9	88,916	0.06%	大買/
2022/07/07	61.1	39.10	113	38.85	39.85	-51.9	88,585	-0.06%	大賣/
2022/07/06	53.2	37.92	46	37.75	37.15	7.2	88,243	0.01%
2022/07/05	63.2	38.64	85	38.54	38.90	-21.9	89,430	-0.02%
2022/07/04	41.6	37.91	46.2	38.14	38.15	-4.6	89,550	-0.01%
2022/07/01	58.9	38.86	79	39.20	38.05	-20.1	89,547	-0.02%
2022/06/30	76.4	39.59	995	39.90	39.15	-918.6	89,460	-1.03%	大賣/鉅額交易
2022/06/29	72.1	40.93	18	40.93	40.90	54.1	88,865	0.06%
2022/06/28	35.1	41.99	16	42.85	41.85	19.1	88,530	0.02%
2022/06/27	1,040	42.75	261.2	42.81	42.90	778.8	88,711	0.88%	大買/大賣/鉅額交易
2022/06/24	102.2	42.18	29	42.04	41.60	73.2	87,878	0.08%	大買/
2022/06/23	216.5	42.48	109.5	42.15	42.00	107	86,915	0.12%	大買/大賣/鉅額交易
2022/06/22	161.3	45.58	33.5	44.85	44.10	127.8	84,205	0.15%	大買/鉅額交易
2022/06/21	33	48.21	11.2	48.85	49.30	21.8	81,708	0.03%
2022/06/20	298	48.62	418	48.44	48.05	-120	80,592	-0.15%	大買/大賣/鉅額交易
2022/06/17	285.3	47.53	482	47.89	47.65	-196.7	79,352	-0.25%	大買/大賣/鉅額交易
2022/06/16	412.3	49.93	36	50.01	49.10	376.3	77,670	0.48%	大買/鉅額交易
2022/06/15	99	49.71	152	50.20	49.65	-53	77,684	-0.07%	大賣/
2022/06/14	57.4	49.35	9	49.25	49.60	48.4	78,463	0.06%
2022/06/13	103.2	50.10	1,335	50.20	50.00	-1,231.8	78,730	-1.56%	大買/大賣/鉅額交易
2022/06/10	8	51.20	1	51.40	51.20	7	79,342	0.01%
2022/06/09	114.7	52.08	6	51.95	51.80	108.7	79,621	0.14%	大買/鉅額交易
2022/06/08	307	52.43	47	52.32	52.40	260	79,745	0.33%	大買/鉅額交易
2022/06/07	525	51.69	392	51.60	51.70	133	80,178	0.17%	大買/大賣/鉅額交易
2022/06/06	389	51.50	237	51.96	52.00	152	80,800	0.19%	大買/大賣/鉅額交易
2022/06/02	524	50.76	1.4	50.86	50.70	522.6	82,277	0.64%	大買/鉅額交易
2022/06/01	15.3	51.35	36.4	51.32	51.20	-21.2	83,240	-0.03%
2022/05/31	79.4	51.16	141	50.88	51.40	-61.6	83,107	-0.07%	大賣/
2022/05/30	64	50.97	88	50.89	51.00	-24	82,373	-0.03%
2022/05/27	149	50.02	165	50.01	50.20	-16	82,395	-0.02%	大買/大賣/
2022/05/26	28	49.90	12	49.80	49.40	16	83,611	0.02%
2022/05/25	173	49.34	23	49.36	49.35	150	84,752	0.18%	大買/鉅額交易
2022/05/24	89.7	49.53	34.4	49.47	49.00	55.3	85,590	0.06%
2022/05/23	27	50.50	429.2	50.88	50.30	-402.2	85,351	-0.47%	大賣/鉅額交易
2022/05/20	38.6	50.78	55.3	50.85	50.70	-16.8	86,363	-0.02%
2022/05/19	99.6	49.84	59	50.29	50.80	40.6	86,734	0.05%
2022/05/18	83.6	51.08	151	50.93	50.90	-67.4	86,647	-0.08%	大賣/
2022/05/17	69	50.13	617.1	50.03	50.10	-548.1	86,184	-0.64%	大賣/鉅額交易
2022/05/16	427	50.03	43.1	49.90	49.45	383.9	86,198	0.45%	大買/鉅額交易
2022/05/13	35.1	48.78	43.5	48.74	48.85	-8.4	85,992	-0.01%
2022/05/12	17.2	48.13	12	48.27	47.80	5.2	87,419	0.01%
2022/05/11	39.4	48.65	34	48.86	48.65	5.4	87,657	0.01%
2022/05/10	61.2	47.91	88	47.79	48.90	-26.8	88,248	-0.03%
2022/05/09	92.3	48.39	114	48.77	47.90	-21.7	88,567	-0.02%	大賣/
2022/05/06	27.2	48.11	37	47.85	48.55	-9.8	89,932	-0.01%
2022/05/05	16.2	49.16	246	49.13	49.10	-229.8	93,602	-0.25%	大賣/鉅額交易
2022/05/04	258	48.11	48	47.78	48.30	210	98,533	0.21%	大買/鉅額交易
2022/05/03	68.7	47.54	85	47.94	47.25	-16.4	99,622	-0.02%
2022/04/29	188.6	48.83	108	48.68	47.80	80.6	99,961	0.08%	大買/大賣/
2022/04/28	80	47.96	260.5	47.91	48.50	-180.5	98,239	-0.18%	大賣/鉅額交易
2022/04/27	62.6	43.83	20	43.97	44.40	42.6	95,338	0.04%
2022/04/26	50.3	45.93	243.2	45.93	45.75	-192.9	94,848	-0.20%	大賣/鉅額交易
2022/04/25	114.2	45.57	24	45.89	45.50	90.2	95,604	0.09%	大買/
2022/04/22	46.9	47.46	705	47.51	47.65	-658.1	96,363	-0.68%	大賣/鉅額交易
2022/04/21	16.3	47.98	9	48.04	48.05	7.3	97,160	0.01%
2022/04/20	20.2	47.46	91	47.41	47.65	-70.9	98,134	-0.07%
2022/04/19	22.1	46.89	598.5	47.05	46.65	-576.4	98,307	-0.59%	大賣/鉅額交易
2022/04/18	69.1	46.38	46	46.34	46.20	23.1	97,878	0.02%
2022/04/15	102.4	47.12	8	47.13	47.05	94.4	98,290	0.10%	大買/
2022/04/14	519.6	48.50	19	48.71	48.25	500.6	98,468	0.51%	大買/鉅額交易
2022/04/13	189.1	48.31	1,103	48.28	48.50	-913.9	98,752	-0.93%	大買/大賣/鉅額交易
2022/04/12	125.7	47.64	32	47.33	47.30	93.7	98,609	0.09%	大買/
2022/04/11	248	48.79	38	48.54	48.20	210	98,012	0.21%	大買/鉅額交易
2022/04/08	101	50.06	3	50.07	50.00	98	97,134	0.10%	大買/
2022/04/07	164.5	50.22	7.5	50.12	50.00	157	96,408	0.16%	大買/鉅額交易
2022/04/06	419.1	51.17	18	51.41	51.10	401.1	95,398	0.42%	大買/鉅額交易
2022/04/01	207.5	52.74	7	52.64	52.90	200.5	94,556	0.21%	大買/鉅額交易
2022/03/31	133.2	53.95	17	53.95	54.00	116.1	93,922	0.12%	大買/鉅額交易
2022/03/30	8.1	54.21	116	54.14	54.50	-107.9	94,372	-0.11%	大賣/鉅額交易
2022/03/29	29.1	53.68	22	53.74	53.70	7.1	94,424	0.01%
2022/03/28	33	53.13	37	53.41	53.60	-4	95,144	0.00%
2022/03/25	12	53.43	18.3	53.46	53.30	-6.3	95,747	-0.01%
2022/03/24	76.6	53.03	15	53.11	53.20	61.6	96,111	0.06%
2022/03/23	37.2	53.81	20.2	53.86	53.80	17	96,730	0.02%
2022/03/22	49	53.23	13	53.32	53.50	36	97,970	0.04%
2022/03/21	34	53.41	30	53.40	53.50	4	98,729	0.00%
2022/03/18	142.2	52.85	32	52.81	52.80	110.2	99,612	0.11%	大買/鉅額交易
2022/03/17	52	52.46	334.5	52.57	52.60	-282.5	100,265	-0.28%	大賣/鉅額交易
2022/03/16	161.3	50.38	135	50.60	50.80	26.3	100,993	0.03%	大買/大賣/
2022/03/15	120.5	50.78	14	50.80	50.40	106.5	104,354	0.10%	大買/鉅額交易
2022/03/14	26.4	52.44	18	52.78	52.50	8.4	104,810	0.01%
2022/03/11	30.8	52.59	26.3	52.59	52.50	4.5	106,404	0.00%
2022/03/10	89.6	53.28	53.3	52.94	52.80	36.3	107,873	0.03%
2022/03/09	39	51.14	58	51.67	51.80	-19	109,326	-0.02%
2022/03/08	111.6	50.21	84	50.01	49.70	27.6	112,854	0.02%	大買/
2022/03/07	101.8	51.69	30	51.51	51.60	71.8	114,389	0.06%	大買/
2022/03/04	34.1	53.45	17	53.43	53.40	17.1	117,232	0.01%
2022/03/03	157.1	54.21	62.1	54.21	54.20	95	118,331	0.08%	大買/
2022/03/02	73.6	53.47	78	53.80	53.60	-4.4	120,587	0.00%
2022/03/01	316	53.80	538.5	53.63	54.10	-222.5	120,752	-0.18%	大買/大賣/鉅額交易
2022/02/25	109.5	52.77	79	52.25	52.10	30.5	120,352	0.03%	大買/
2022/02/24	234.9	52.48	1,286	51.83	51.80	-1,051.1	120,837	-0.87%	大買/大賣/鉅額交易
2022/02/23	41.3	53.16	2	53.00	53.60	39.3	121,597	0.03%
2022/02/22	338.1	52.95	181	52.75	52.80	157.1	126,806	0.12%	大買/大賣/鉅額交易
2022/02/21	157.5	53.78	123.3	53.93	53.80	34.2	126,322	0.03%	大買/大賣/
2022/02/18	264.3	53.79	17	53.76	53.70	247.3	126,895	0.19%	大買/鉅額交易
2022/02/17	184.3	54.59	307	54.25	54.40	-122.7	126,777	-0.10%	大買/大賣/鉅額交易
2022/02/16	182.8	54.67	218	54.27	54.10	-35.2	126,890	-0.03%	大買/大賣/
2022/02/15	110.1	53.56	116.1	53.90	53.50	-6	127,190	0.00%	大買/大賣/
2022/02/14	315.6	53.38	65	53.36	53.00	250.6	127,322	0.20%	大買/鉅額交易
2022/02/11	154.3	55.63	108	55.41	55.40	46.3	126,776	0.04%	大買/大賣/
2022/02/10	61.5	55.95	26	56.05	55.80	35.5	129,190	0.03%
2022/02/09	25.8	56.08	27	56.13	56.00	-1.2	130,748	0.00%
2022/02/08	69.3	55.12	43.3	55.20	55.40	26	132,126	0.02%
2022/02/07	634.8	54.66	812	54.09	54.50	-177.2	130,968	-0.14%	大買/大賣/鉅額交易
2022/01/26	636.1	57.57	941	57.99	57.30	-304.9	127,475	-0.24%	大買/大賣/鉅額交易
2022/01/25	83.2	61.74	12	61.77	61.50	71.2	124,078	0.06%
2022/01/24	68.1	61.89	37	62.11	62.60	31.1	124,167	0.03%
2022/01/21	303.1	62.83	32	62.77	62.80	271.1	126,229	0.21%	大買/鉅額交易
2022/01/20	9	63.14	43	63.36	63.50	-34	129,388	-0.03%
2022/01/19	58.3	62.98	53	63.22	62.80	5.3	131,783	0.00%
2022/01/18	38	64.41	81.1	64.50	63.80	-43.1	133,513	-0.03%
2022/01/17	98	63.88	158.4	63.93	64.30	-60.4	133,934	-0.05%	大賣/
2022/01/14	57	62.65	33	62.53	62.70	24	133,076	0.02%
2022/01/13	55.1	62.99	105.1	63.06	63.30	-50	133,727	-0.04%	大賣/
2022/01/12	106.2	62.40	40	62.32	61.90	66.2	134,300	0.05%	大買/
2022/01/11	177.2	62.12	112.9	62.12	62.10	64.3	134,797	0.05%	大買/大賣/
2022/01/10	104	62.02	15	61.98	62.10	89	136,056	0.07%	大買/
2022/01/07	71.8	62.79	21.1	62.81	62.60	50.7	138,016	0.04%
2022/01/06	139.9	62.59	45	62.52	62.70	94.9	138,342	0.07%	大買/
2022/01/05	51	63.37	14.3	63.42	63.10	36.7	140,803	0.03%
2022/01/04	182.7	63.14	19.1	63.18	63.00	163.6	142,125	0.12%	大買/鉅額交易
2022/01/03	594.5	63.83	45	63.61	63.40	549.5	142,150	0.39%	大買/鉅額交易
2021/12/30	22	64.99	25	64.99	65.00	-3	142,670	0.00%
2021/12/29	20.1	64.87	76	64.98	65.00	-55.9	144,067	-0.04%
2021/12/28	4.5	65.02	297	64.95	64.70	-292.5	146,351	-0.20%	大賣/鉅額交易
2021/12/27	94	64.31	119	64.41	64.30	-25	147,205	-0.02%	大賣/
2021/12/24	79	64.26	127	64.60	64.30	-48	148,817	-0.03%	大賣/
2021/12/23	41	64.24	70.5	64.14	63.90	-29.5	149,574	-0.02%
2021/12/22	49	63.73	45	63.78	63.70	4	152,017	0.00%
2021/12/21	61	62.88	40	63.02	62.90	21	151,982	0.01%
2021/12/20	84.5	62.21	15.3	62.21	62.20	69.2	152,255	0.05%
2021/12/17	238.6	62.28	29.3	62.41	62.30	209.3	153,319	0.14%	大買/鉅額交易
2021/12/16	572.1	63.24	136	63.96	63.00	436.1	153,838	0.28%	大買/大賣/鉅額交易
2021/12/15	110	62.81	1,049	62.94	62.70	-939	154,296	-0.61%	大買/大賣/鉅額交易
2021/12/14	527.6	62.23	56.5	62.32	62.40	471.1	155,547	0.30%	大買/鉅額交易
2021/12/13	235.5	62.99	29	63.29	62.80	206.5	156,171	0.13%	大買/鉅額交易
2021/12/10	211.2	63.24	82	63.20	63.50	129.2	156,163	0.08%	大買/鉅額交易
2021/12/09	595.5	64.66	546.5	64.96	64.00	49	156,279	0.03%	大買/大賣/
2021/12/08	896	67.83	133.1	67.36	66.50	762.9	154,290	0.49%	大買/大賣/鉅額交易
2021/12/07	657.3	66.66	1,232.3	66.58	66.50	-575	155,413	-0.37%	大買/大賣/鉅額交易
2021/12/06	121.4	67.30	39	67.47	67.30	82.4	157,496	0.05%	大買/
2021/12/03	119.5	67.76	200.4	67.79	68.30	-80.9	161,427	-0.05%	大買/大賣/
2021/12/02	712.2	67.04	295.1	67.56	66.70	417.1	163,851	0.25%	大買/大賣/鉅額交易
2021/12/01	250.1	65.39	730.1	65.19	67.00	-480	168,400	-0.29%	大買/大賣/鉅額交易
2021/11/30	232	64.25	728	64.73	63.70	-496	174,492	-0.28%	大買/大賣/鉅額交易
2021/11/29	1,356.2	62.28	178.2	62.20	62.40	1,178.1	176,863	0.67%	大買/大賣/鉅額交易
2021/11/26	345	63.10	672	63.44	62.50	-327	179,329	-0.18%	大買/大賣/鉅額交易
2021/11/25	136	62.77	13	62.91	63.00	123	179,305	0.07%	大買/鉅額交易
2021/11/24	155	62.69	79	62.64	63.10	76	181,593	0.04%	大買/
2021/11/23	658.3	63.60	298.1	64.01	63.20	360.2	182,867	0.20%	大買/大賣/鉅額交易
2021/11/22	203.1	64.99	32.1	65.12	64.70	171	184,922	0.09%	大買/鉅額交易
2021/11/19	288.1	65.12	468.2	64.93	65.10	-180.1	186,137	-0.10%	大買/大賣/鉅額交易
2021/11/18	128	63.18	18.5	63.34	63.10	109.5	182,947	0.06%	大買/鉅額交易
2021/11/17	83.4	63.18	167	63.65	63.60	-83.6	184,279	-0.05%	大賣/
2021/11/16	198.6	63.09	69.3	63.23	63.00	129.4	184,786	0.07%	大買/鉅額交易
2021/11/15	86	63.42	104	63.34	63.40	-18	186,481	-0.01%	大賣/
2021/11/12	146.3	62.74	255.3	63.46	62.60	-109	188,427	-0.06%	大買/大賣/鉅額交易
2021/11/11	171.3	62.31	102	62.44	62.20	69.3	189,154	0.04%	大買/大賣/
2021/11/10	243	63.01	447.4	63.35	63.10	-204.4	189,715	-0.11%	大買/大賣/鉅額交易
2021/11/09	302.2	63.95	238	64.19	63.10	64.2	191,332	0.03%	大買/大賣/
2021/11/08	95.2	61.61	141.1	61.87	62.50	-45.8	190,271	-0.02%	大賣/
2021/11/05	183.4	59.79	599.8	60.14	60.40	-416.4	190,764	-0.22%	大買/大賣/鉅額交易
2021/11/04	268.2	59.00	18	58.86	58.60	250.2	192,895	0.13%	大買/鉅額交易
2021/11/03	75	59.41	62	59.48	59.20	13	195,092	0.01%
2021/11/02	137.1	59.48	657	59.35	59.00	-519.9	199,333	-0.26%	大買/大賣/鉅額交易
2021/11/01	155	57.85	89	57.91	57.60	66	204,102	0.03%	大買/
2021/10/29	347.6	58.64	86	58.24	58.00	261.6	207,060	0.13%	大買/鉅額交易
2021/10/28	524.2	60.45	210.7	60.17	59.80	313.5	207,601	0.15%	大買/大賣/鉅額交易
2021/10/27	169	60.68	256	61.18	61.90	-87	208,713	-0.04%	大買/大賣/
2021/10/26	174	59.94	124.3	60.33	59.80	49.8	216,764	0.02%	大買/大賣/
2021/10/25	105	57.80	49.2	58.18	59.40	55.9	221,055	0.03%	大買/
2021/10/22	71.2	57.84	33.2	58.19	58.30	38	222,346	0.02%
2021/10/21	170.2	58.10	74	58.32	58.00	96.2	222,596	0.04%	大買/
2021/10/20	255	59.13	81	59.67	58.70	174	222,697	0.08%	大買/鉅額交易
2021/10/19	31	59.41	123	59.55	59.60	-92	223,659	-0.04%	大賣/
2021/10/18	175	58.87	51	58.97	58.40	124	225,815	0.05%	大買/鉅額交易
2021/10/15	281.2	58.84	385.8	59.61	59.10	-104.6	227,165	-0.05%	大買/大賣/鉅額交易
2021/10/14	35.3	56.88	21.2	56.97	56.70	14.1	225,464	0.01%
2021/10/13	426.3	57.14	56.6	56.73	56.40	369.7	225,859	0.16%	大買/鉅額交易
2021/10/12	156.7	58.89	13.3	58.75	58.50	143.5	226,298	0.06%	大買/鉅額交易
2021/10/08	140	61.45	7	61.73	61.10	133	226,624	0.06%	大買/鉅額交易
2021/10/07	48	61.94	202	61.85	62.50	-154	226,702	-0.07%	大賣/鉅額交易
2021/10/06	150.5	60.41	16.2	59.88	59.90	134.3	228,538	0.06%	大買/鉅額交易
2021/10/05	95.5	59.48	56.4	60.07	61.10	39	228,826	0.02%
2021/10/04	94.4	61.79	302.1	62.54	60.80	-207.7	227,513	-0.09%	大賣/鉅額交易
2021/10/01	82.9	63.00	65	62.52	62.60	17.8	226,925	0.01%
2021/09/30	92.1	63.58	65	63.50	64.00	27.1	226,314	0.01%
2021/09/29	254	63.46	44	63.24	63.00	210	226,711	0.09%	大買/鉅額交易
2021/09/28	88.1	65.47	25.4	65.52	65.30	62.7	227,442	0.03%
2021/09/27	855.2	66.51	38.5	66.42	66.30	816.7	227,193	0.36%	大買/鉅額交易
2021/09/24	55.3	66.28	386.1	66.57	67.00	-330.8	227,197	-0.15%	大賣/鉅額交易
2021/09/23	80.4	65.76	91.5	65.61	65.20	-11.2	226,613	0.00%
2021/09/22	84.7	63.83	69.1	64.19	64.60	15.6	226,395	0.01%
2021/09/17	360.1	66.06	149.1	66.74	65.60	211	224,836	0.09%	大買/大賣/鉅額交易
2021/09/16	181.1	66.28	208.3	66.82	66.20	-27.2	224,081	-0.01%	大買/大賣/
2021/09/15	162.7	65.79	109	66.17	65.60	53.7	224,225	0.02%	大買/大賣/
2021/09/14	217.2	66.34	114	66.57	66.00	103.2	225,039	0.05%	大買/大賣/鉅額交易
2021/09/13	143.2	67.51	67	67.22	66.80	76.2	223,865	0.03%	大買/
2021/09/10	699.2	68.51	189	68.40	68.20	510.2	223,169	0.23%	大買/大賣/鉅額交易
2021/09/09	182	66.98	106.3	67.08	67.50	75.7	221,764	0.03%	大買/大賣/
2021/09/08	382.5	66.63	378.3	66.20	65.80	4.2	218,820	0.00%	大買/大賣/
2021/09/07	319.2	68.76	594.3	68.21	68.20	-275.1	215,053	-0.13%	大買/大賣/鉅額交易
2021/09/06	894	70.07	373	69.90	69.90	521	212,662	0.24%	大買/大賣/鉅額交易
2021/09/03	381.1	68.18	397.5	68.38	70.00	-16.3	204,593	-0.01%	大買/大賣/
2021/09/02	453.4	65.51	456	65.11	64.00	-2.6	195,999	0.00%	大買/大賣/
2021/09/01	162	63.63	284.3	63.91	64.10	-122.3	192,509	-0.06%	大買/大賣/鉅額交易
2021/08/31	88.3	62.45	1,468.2	61.71	63.10	-1,379.9	189,981	-0.73%	大賣/鉅額交易
2021/08/30	66	62.48	121.1	62.60	62.80	-55.1	190,031	-0.03%	大賣/
2021/08/27	927.2	61.02	370.7	60.85	61.70	556.5	190,944	0.29%	大買/大賣/鉅額交易
2021/08/26	514	61.46	254.9	61.35	61.20	259.1	194,441	0.13%	大買/大賣/鉅額交易
2021/08/25	360	59.99	196.6	59.84	60.00	163.4	192,041	0.09%	大買/大賣/鉅額交易
2021/08/24	94	59.09	112	59.28	58.40	-18	190,862	-0.01%	大賣/
2021/08/23	318	58.32	282	58.29	58.60	36	191,231	0.02%	大買/大賣/
2021/08/20	158.3	55.64	168	55.99	55.70	-9.7	192,128	-0.01%	大買/大賣/
2021/08/19	201	56.23	62	55.63	55.50	139	192,546	0.07%	大買/鉅額交易
2021/08/18	252	56.87	165	56.87	58.10	87	193,631	0.04%	大買/大賣/
2021/08/17	138	57.10	94	56.64	56.10	44	196,851	0.02%	大買/
2021/08/16	130.2	57.16	141.3	57.16	57.10	-11.1	196,980	-0.01%	大買/大賣/
2021/08/13	225.6	58.62	141.1	58.28	57.60	84.5	197,048	0.04%	大買/大賣/
2021/08/12	256.1	60.59	210	60.57	60.10	46.1	196,154	0.02%	大買/大賣/
2021/08/11	205.1	59.99	217.7	59.81	59.90	-12.6	196,919	-0.01%	大買/大賣/
2021/08/10	344	60.88	276.3	60.20	59.80	67.7	197,634	0.03%	大買/大賣/
2021/08/09	156	61.61	164.3	61.86	61.90	-8.3	196,248	0.00%	大買/大賣/
2021/08/06	315.6	62.77	255.4	62.43	62.10	60.2	196,697	0.03%	大買/大賣/
2021/08/05	198.7	61.87	247.5	62.61	63.40	-48.7	196,315	-0.02%	大買/大賣/
2021/08/04	75.8	60.00	118.2	60.17	60.50	-42.5	194,189	-0.02%	大賣/
2021/08/03	64.3	58.54	135.4	58.65	59.40	-71.2	193,725	-0.04%	大賣/
2021/08/02	277	58.34	92.2	58.67	57.50	184.8	191,338	0.10%	大買/鉅額交易
2021/07/30	230.2	57.84	455.8	57.70	57.80	-225.6	188,495	-0.12%	大買/大賣/鉅額交易
2021/07/29	170	54.11	393.5	54.37	54.60	-223.5	179,878	-0.12%	大買/大賣/鉅額交易
2021/07/28	137.1	51.22	98	51.65	51.80	39.1	176,069	0.02%	大買/
2021/07/27	224.3	53.50	161	53.75	53.10	63.3	178,514	0.04%	大買/大賣/
2021/07/26	169	53.89	162	54.01	53.70	7	181,917	0.00%	大買/大賣/
2021/07/23	212	53.36	183.7	53.62	52.70	28.3	187,218	0.02%	大買/大賣/
2021/07/22	94	51.81	369.5	51.72	52.00	-275.5	188,632	-0.15%	大賣/鉅額交易
2021/07/21	173.2	51.54	47	51.29	50.80	126.2	190,095	0.07%	大買/鉅額交易
2021/07/20	117.3	52.46	39.2	52.64	52.40	78.1	195,256	0.04%	大買/
2021/07/19	229	52.84	17	52.73	52.60	212	200,696	0.11%	大買/鉅額交易
2021/07/16	172.1	53.50	91.1	53.65	53.70	80.9	203,949	0.04%	大買/
2021/07/15	53.1	55.04	103	55.01	55.10	-49.9	201,826	-0.02%	大賣/
2021/07/14	54.5	54.40	137	54.00	54.00	-82.5	200,744	-0.04%	大賣/
2021/07/13	163	54.17	450.3	54.45	53.90	-287.3	201,185	-0.14%	大買/大賣/鉅額交易
2021/07/12	45.1	53.29	277	53.59	53.20	-232	201,242	-0.12%	大賣/鉅額交易
2021/07/09	167	52.25	22.2	52.31	52.20	144.8	201,357	0.07%	大買/鉅額交易
2021/07/08	216	53.39	5	53.58	53.10	211	205,296	0.10%	大買/鉅額交易
2021/07/07	39	53.38	84	53.76	53.60	-45	210,791	-0.02%
2021/07/06	119.2	53.76	947	53.56	53.40	-827.8	211,289	-0.39%	大買/大賣/鉅額交易
2021/07/05	611.2	53.17	463	53.82	54.40	148.2	212,427	0.07%	大買/大賣/鉅額交易
2021/07/02	12	52.54	11	52.53	52.60	1	213,850	0.00%
2021/07/01	219.2	52.50	10	52.59	52.10	209.2	214,474	0.10%	大買/鉅額交易
2021/06/30	520.4	53.44	209.1	53.41	53.10	311.3	214,764	0.14%	大買/大賣/鉅額交易
2021/06/29	212	53.12	281.3	53.44	53.00	-69.3	214,644	-0.03%	大買/大賣/
2021/06/28	95.6	52.54	75	52.60	52.60	20.6	215,960	0.01%
2021/06/25	137.3	53.21	117	53.65	52.90	20.3	217,559	0.01%	大買/大賣/
2021/06/24	88	52.77	59.3	53.17	53.00	28.8	218,122	0.01%
2021/06/23	40	52.27	490.2	52.48	53.00	-450.2	219,329	-0.21%	大賣/鉅額交易
2021/06/22	131	51.44	116.4	51.66	51.00	14.6	219,453	0.01%	大買/大賣/
2021/06/21	237.1	51.27	28.2	51.36	51.20	208.9	219,966	0.09%	大買/鉅額交易
2021/06/18	197.5	52.93	145	53.23	52.20	52.5	220,846	0.02%	大買/大賣/
2021/06/17	141	52.03	120	52.57	53.30	21	221,630	0.01%	大買/大賣/
2021/06/16	389.5	52.90	95	52.76	52.40	294.5	222,989	0.13%	大買/鉅額交易
2021/06/15	121	53.46	1,302.3	53.38	53.70	-1,181.3	223,236	-0.53%	大買/大賣/鉅額交易
2021/06/11	215.2	51.93	26.2	52.18	51.80	189	222,026	0.09%	大買/鉅額交易
2021/06/10	157	51.17	134	51.45	51.50	23	222,244	0.01%	大買/大賣/
2021/06/09	278.6	51.10	85	51.34	50.70	193.6	221,925	0.09%	大買/鉅額交易
2021/06/08	107.1	52.74	15.2	52.35	52.20	91.9	221,461	0.04%	大買/
2021/06/07	278.5	52.62	29.6	52.39	52.30	248.9	223,670	0.11%	大買/鉅額交易
2021/06/04	396.1	53.47	90.3	53.46	53.00	305.8	223,801	0.14%	大買/鉅額交易
2021/06/03	54	53.52	1,120.8	53.54	55.00	-1,066.8	223,877	-0.48%	大賣/鉅額交易
2021/06/02	276	52.32	55.1	52.23	52.00	220.9	221,041	0.10%	大買/鉅額交易
2021/06/01	436.4	52.71	108	53.26	52.20	328.3	224,901	0.15%	大買/大賣/鉅額交易
2021/05/31	1,126	52.70	322	52.78	53.00	804	228,735	0.35%	大買/大賣/鉅額交易
2021/05/28	146	52.18	326.1	52.30	52.40	-180	230,090	-0.08%	大買/大賣/鉅額交易
2021/05/27	240	50.62	196.7	51.04	50.60	43.3	229,204	0.02%	大買/大賣/
2021/05/26	241.2	51.83	107.3	52.24	51.30	133.9	229,354	0.06%	大買/大賣/鉅額交易
2021/05/25	103.3	50.85	253.1	51.43	51.90	-149.8	227,199	-0.07%	大買/大賣/鉅額交易
2021/05/24	89	47.81	199	47.89	48.70	-110	223,725	-0.05%	大賣/鉅額交易
2021/05/21	234	47.22	266.1	47.66	46.95	-32.1	224,496	-0.01%	大買/大賣/
2021/05/20	285.7	46.92	53.2	47.36	46.50	232.5	225,101	0.10%	大買/鉅額交易
2021/05/19	213.1	48.48	191.3	48.41	48.30	21.8	225,450	0.01%	大買/大賣/
2021/05/18	27.1	47.39	843.4	47.03	48.30	-816.3	226,715	-0.36%	大賣/鉅額交易
2021/05/17	547.4	44.36	989.1	44.75	43.95	-441.7	227,959	-0.19%	大買/大賣/鉅額交易
2021/05/14	597.2	47.82	298	47.87	46.80	299.2	226,508	0.13%	大買/大賣/鉅額交易
2021/05/13	209.1	46.70	229.9	47.32	47.55	-20.7	224,177	-0.01%	大買/大賣/
2021/05/12	338.2	46.74	174.1	46.64	46.35	164.1	221,624	0.07%	大買/大賣/鉅額交易
2021/05/11	152.7	49.79	108	49.42	49.00	44.7	219,733	0.02%	大買/大賣/
2021/05/10	114.2	53.47	110.4	53.13	52.50	3.7	219,044	0.00%	大買/大賣/
2021/05/07	53	53.56	99.8	53.61	54.00	-46.8	221,613	-0.02%
2021/05/06	41.5	51.89	80	51.72	51.30	-38.5	226,306	-0.02%
2021/05/05	466	53.38	209	53.20	51.80	257	227,233	0.11%	大買/大賣/鉅額交易
2021/05/04	231.6	52.90	399	53.83	54.60	-167.4	229,142	-0.07%	大買/大賣/鉅額交易
2021/05/03	257.2	54.01	113.7	54.11	53.00	143.5	228,674	0.06%	大買/大賣/鉅額交易
2021/04/29	800.1	57.51	160	57.34	56.70	640.1	230,317	0.28%	大買/大賣/鉅額交易
2021/04/28	374	59.83	77.2	59.51	60.00	296.7	228,526	0.13%	大買/鉅額交易
2021/04/27	477.5	60.79	202.2	60.64	60.50	275.4	232,303	0.12%	大買/大賣/鉅額交易
2021/04/26	184.7	60.72	250.9	61.05	61.80	-66.2	236,109	-0.03%	大買/大賣/
2021/04/23	215	56.58	263.3	56.77	57.00	-48.3	230,773	-0.02%	大買/大賣/
2021/04/22	70	55.07	768.2	55.30	54.80	-698.2	228,997	-0.30%	大賣/鉅額交易
2021/04/21	257	53.56	75.5	53.74	53.40	181.5	226,692	0.08%	大買/鉅額交易
2021/04/20	309	54.02	91	54.12	54.10	218	228,949	0.10%	大買/鉅額交易
2021/04/19	43	54.45	322	54.46	54.60	-279	235,189	-0.12%	大賣/鉅額交易
2021/04/16	451	54.23	354	54.75	54.00	97	240,137	0.04%	大買/大賣/
2021/04/15	228	52.56	144	52.60	53.10	84	241,357	0.03%	大買/大賣/
2021/04/14	467.2	53.59	191	52.27	52.70	276.2	241,522	0.11%	大買/大賣/鉅額交易
2021/04/13	108.1	54.66	505.5	55.69	54.40	-397.5	240,762	-0.17%	大買/大賣/鉅額交易
2021/04/12	154	53.75	90.4	54.08	53.60	63.6	237,050	0.03%	大買/
2021/04/09	123.3	54.29	72	54.31	53.00	51.3	241,518	0.02%	大買/
2021/04/08	159	53.15	282	53.54	54.00	-123	243,006	-0.05%	大買/大賣/鉅額交易
2021/04/07	7	51.26	756.9	51.00	51.50	-749.9	239,782	-0.31%	大賣/鉅額交易
2021/04/06	78.3	51.12	222	51.02	50.70	-143.7	242,246	-0.06%	大賣/鉅額交易
2021/04/01	222	50.55	29.2	50.88	50.50	192.8	244,090	0.08%	大買/鉅額交易
2021/03/31	144.1	50.36	942	50.80	50.20	-797.9	244,287	-0.33%	大買/大賣/鉅額交易
2021/03/30	54.6	49.66	328.2	50.01	50.60	-273.6	242,849	-0.11%	大賣/鉅額交易
2021/03/29	340	50.26	212.4	50.11	49.35	127.6	242,308	0.05%	大買/大賣/鉅額交易
2021/03/26	316.7	49.74	455	49.81	49.75	-138.3	243,398	-0.06%	大買/大賣/鉅額交易
2021/03/25	75.3	47.83	247.1	48.21	48.65	-171.8	243,884	-0.07%	大賣/鉅額交易
2021/03/24	234.5	47.40	37.3	47.60	47.15	197.2	245,038	0.08%	大買/鉅額交易
2021/03/23	57.2	48.85	418.2	48.91	48.50	-361	246,230	-0.15%	大賣/鉅額交易
2021/03/22	238.1	47.94	241	47.32	48.20	-2.9	247,475	0.00%	大買/大賣/
2021/03/19	103.1	46.10	135.2	46.15	46.05	-32.1	249,146	-0.01%	大買/大賣/
2021/03/18	743.8	47.87	141	47.72	47.05	602.8	249,945	0.24%	大買/大賣/鉅額交易
2021/03/17	81.5	47.95	24	48.03	48.00	57.5	253,779	0.02%
2021/03/16	100.1	48.22	34	48.38	48.30	66.1	259,559	0.03%
2021/03/15	259	48.36	142.2	48.28	48.15	116.8	263,046	0.04%	大買/大賣/鉅額交易
2021/03/12	382.6	49.43	256.1	49.39	49.10	126.5	267,717	0.05%	大買/大賣/鉅額交易
2021/03/11	190	48.26	309.4	47.89	48.65	-119.4	273,563	-0.04%	大買/大賣/鉅額交易
2021/03/10	176.6	46.84	104	47.08	46.55	72.6	277,768	0.03%	大買/大賣/
2021/03/09	116.1	45.58	235	45.42	46.35	-119	281,584	-0.04%	大買/大賣/鉅額交易
2021/03/08	246.9	47.27	97	47.34	46.10	149.9	279,964	0.05%	大買/鉅額交易
2021/03/05	328.6	47.61	506.4	46.92	47.05	-177.8	279,670	-0.06%	大買/大賣/鉅額交易
2021/03/04	542.3	49.96	200.1	49.58	49.05	342.2	280,814	0.12%	大買/大賣/鉅額交易
2021/03/03	279.2	51.67	158.1	51.99	51.90	121.1	277,600	0.04%	大買/大賣/鉅額交易
2021/03/02	260.6	54.15	38.1	54.44	52.70	222.5	277,265	0.08%	大買/鉅額交易
2021/02/26	232.3	54.49	124.4	54.73	54.20	107.9	278,990	0.04%	大買/大賣/鉅額交易
2021/02/25	201.2	55.76	61	55.98	55.70	140.2	285,862	0.05%	大買/鉅額交易
2021/02/24	199.6	55.35	157	55.80	54.70	42.6	287,486	0.01%	大買/大賣/
2021/02/23	190.3	55.36	102	55.35	55.80	88.3	288,251	0.03%	大買/大賣/
2021/02/22	347.4	57.49	369	57.24	56.80	-21.6	286,113	-0.01%	大買/大賣/
2021/02/19	269.2	57.52	164.2	57.62	57.20	105	284,431	0.04%	大買/大賣/鉅額交易
2021/02/18	276.6	57.77	348.2	57.84	58.20	-71.6	283,948	-0.03%	大買/大賣/
2021/02/17	155.2	56.99	273.2	57.11	57.60	-118	282,216	-0.04%	大買/大賣/鉅額交易
2021/02/05	147.2	52.41	222	52.69	52.90	-74.8	277,808	-0.03%	大買/大賣/
2021/02/04	231	51.69	115	52.17	51.90	116	277,255	0.04%	大買/大賣/鉅額交易
2021/02/03	296	52.41	229.8	51.99	52.00	66.2	277,173	0.02%	大買/大賣/
2021/02/02	181.5	52.55	176.2	52.46	52.60	5.3	277,054	0.00%	大買/大賣/
2021/02/01	216.1	49.85	307.7	50.32	50.80	-91.6	276,313	-0.03%	大買/大賣/
2021/01/29	179.1	51.67	378	51.80	50.00	-198.9	274,763	-0.07%	大買/大賣/鉅額交易
2021/01/28	430.1	51.65	263	51.73	51.20	167.1	273,768	0.06%	大買/大賣/鉅額交易
2021/01/27	356	55.09	376	55.02	54.80	-20	271,490	-0.01%	大買/大賣/
2021/01/26	495.4	55.70	293.5	55.29	54.80	201.9	270,399	0.07%	大買/大賣/鉅額交易
2021/01/25	442.1	57.35	351.2	57.14	57.20	90.9	269,975	0.03%	大買/大賣/
2021/01/22	262.5	55.85	517.3	55.94	56.50	-254.8	272,749	-0.09%	大買/大賣/鉅額交易
2021/01/21	353.2	53.31	417.2	53.76	54.00	-64	270,443	-0.02%	大買/大賣/
2021/01/20	605.7	53.52	313.4	53.09	52.10	292.3	267,640	0.11%	大買/大賣/鉅額交易
2021/01/19	554.5	51.64	593.4	51.88	53.00	-38.9	262,034	-0.01%	大買/大賣/
2021/01/18	426.3	48.14	474.3	48.58	49.65	-48	255,978	-0.02%	大買/大賣/
2021/01/15	377.3	49.76	240.9	49.47	48.75	136.4	259,578	0.05%	大買/大賣/鉅額交易
2021/01/14	356	50.01	262.2	50.13	49.90	93.8	261,157	0.04%	大買/大賣/
2021/01/13	203	49.74	286.8	49.95	50.00	-83.8	263,699	-0.03%	大買/大賣/
2021/01/12	654.4	50.00	524.4	49.21	48.45	130	261,069	0.05%	大買/大賣/鉅額交易
2021/01/11	459.2	48.23	566.7	48.86	50.00	-107.5	255,158	-0.04%	大買/大賣/鉅額交易
2021/01/08	293.8	47.19	633.5	47.78	47.85	-339.7	251,534	-0.14%	大買/大賣/鉅額交易
2021/01/07	427.5	46.51	339.2	46.40	46.20	88.3	249,709	0.04%	大買/大賣/
2021/01/06	321.2	47.10	689.2	47.39	46.95	-368	251,363	-0.15%	大買/大賣/鉅額交易
2021/01/05	333.5	44.97	325.2	45.25	46.35	8.3	249,911	0.00%	大買/大賣/
2021/01/04	725.2	45.08	546	45.40	45.55	179.2	252,392	0.07%	大買/大賣/鉅額交易
2020/12/31	454.2	47.61	314.5	47.67	47.15	139.8	256,407	0.05%	大買/大賣/鉅額交易
2020/12/30	138.2	48.01	141	47.95	48.30	-2.8	256,667	0.00%	大買/大賣/
2020/12/29	364	48.23	328	47.69	47.40	36	257,885	0.01%	大買/大賣/
2020/12/28	160	47.46	386.5	47.92	48.60	-226.5	258,927	-0.09%	大買/大賣/鉅額交易
2020/12/25	150.3	47.06	200.1	46.82	46.75	-49.9	262,346	-0.02%	大買/大賣/
2020/12/24	167.4	46.53	162	46.78	46.55	5.4	269,780	0.00%	大買/大賣/
2020/12/23	452.4	46.31	457	46.46	46.10	-4.6	274,926	0.00%	大買/大賣/
2020/12/22	593	46.92	336.1	47.61	45.70	256.9	276,172	0.09%	大買/大賣/鉅額交易
2020/12/21	306.1	45.78	559.1	46.87	47.45	-253	277,199	-0.09%	大買/大賣/鉅額交易
2020/12/18	706.1	46.52	380.5	46.31	45.85	325.7	276,257	0.12%	大買/大賣/鉅額交易
2020/12/17	349.3	45.49	991.3	45.62	46.05	-642	274,462	-0.23%	大買/大賣/鉅額交易
2020/12/16	1,156.2	45.27	865	45.36	44.90	291.2	273,317	0.11%	大買/大賣/鉅額交易
2020/12/15	747	45.56	446	44.36	44.00	301	271,430	0.11%	大買/大賣/鉅額交易
2020/12/14	466	45.78	539.2	45.89	46.15	-73.2	269,128	-0.03%	大買/大賣/
2020/12/11	341.2	45.97	390	46.07	46.10	-48.9	270,358	-0.02%	大買/大賣/
2020/12/10	513	47.87	436.4	47.31	47.30	76.6	270,192	0.03%	大買/大賣/
2020/12/09	381.8	49.65	299	49.81	49.90	82.8	264,897	0.03%	大買/大賣/
2020/12/08	282.3	50.05	390.4	50.21	50.90	-108.1	260,861	-0.04%	大買/大賣/鉅額交易
2020/12/07	829.7	49.90	714.4	49.32	50.00	115.3	256,889	0.04%	大買/大賣/鉅額交易
2020/12/04	514.2	46.48	461.5	46.37	47.60	52.7	251,449	0.02%	大買/大賣/
2020/12/03	370.4	43.35	424.8	42.98	43.30	-54.4	248,519	-0.02%	大買/大賣/
2020/12/02	164.5	41.49	87	41.66	41.45	77.5	243,137	0.03%	大買/
2020/12/01	112.1	41.40	132.1	41.28	41.55	-20.1	241,576	-0.01%	大買/大賣/
2020/11/30	216.1	41.26	160.5	41.13	40.50	55.6	239,844	0.02%	大買/大賣/
2020/11/27	225.8	39.33	218.5	39.48	39.15	7.3	233,880	0.00%	大買/大賣/
2020/11/26	200	38.97	246	38.29	39.50	-46	231,988	-0.02%	大買/大賣/
2020/11/25	362.8	38.57	249	38.52	38.45	113.8	229,735	0.05%	大買/大賣/鉅額交易
2020/11/24	380.8	38.72	219.9	38.78	38.15	160.9	226,439	0.07%	大買/大賣/鉅額交易
2020/11/23	62	35.75	94.7	36.01	36.35	-32.7	218,043	-0.01%
2020/11/20	21	32.90	180.4	32.83	33.05	-159.4	215,778	-0.07%	大賣/鉅額交易
2020/11/19	47	32.10	30	32.25	32.10	17	213,792	0.01%
2020/11/18	75.2	32.18	124.6	32.20	32.35	-49.4	214,498	-0.02%	大賣/
2020/11/17	196	32.51	167	32.35	32.15	29	215,791	0.01%	大買/大賣/
2020/11/16	134	32.04	365.5	32.08	32.20	-231.5	216,462	-0.11%	大買/大賣/鉅額交易
2020/11/13	138.5	31.12	83	31.11	31.30	55.5	215,302	0.03%	大買/
2020/11/12	69	31.32	169	31.16	31.10	-100	216,126	-0.05%	大賣/
2020/11/11	52	31.08	34	31.05	31.00	18	216,593	0.01%
2020/11/10	404	31.65	179	31.13	31.00	225	217,094	0.10%	大買/大賣/鉅額交易
2020/11/09	248.1	31.57	319	31.50	31.80	-71	216,899	-0.03%	大買/大賣/
2020/11/06	199	30.50	183	30.29	30.50	16	217,077	0.01%	大買/大賣/
2020/11/05	336	30.44	156	30.59	30.55	180	217,005	0.08%	大買/大賣/鉅額交易
2020/11/04	99	31.05	565	30.73	31.65	-466	216,595	-0.22%	大賣/鉅額交易
2020/11/03	83.2	30.12	92.3	30.09	29.80	-9.1	216,920	0.00%
2020/11/02	321.3	30.14	361	30.00	29.65	-39.7	220,328	-0.02%	大買/大賣/
2020/10/30	824	31.67	399	31.37	30.70	425	219,943	0.19%	大買/大賣/鉅額交易
2020/10/29	250	32.78	267	32.85	32.95	-17	217,143	-0.01%	大買/大賣/
2020/10/28	261	33.17	250	32.97	32.65	11	218,541	0.01%	大買/大賣/
2020/10/27	255	33.18	221.1	33.06	33.50	33.9	217,825	0.02%	大買/大賣/
2020/10/26	97	32.97	81	33.12	33.00	16	218,924	0.01%
2020/10/23	373	33.02	293	33.10	32.75	80	220,941	0.04%	大買/大賣/
2020/10/22	146	32.24	346	32.17	33.00	-200	224,162	-0.09%	大買/大賣/鉅額交易
2020/10/21	218	31.71	259	32.08	31.35	-41	225,211	-0.02%	大買/大賣/
2020/10/20	97	30.96	152	30.80	31.20	-55	228,458	-0.02%	大賣/
2020/10/19	227	31.20	85	31.09	31.00	142	233,401	0.06%	大買/鉅額交易
2020/10/16	134	31.02	137	30.90	30.65	-3	233,062	0.00%	大買/大賣/
2020/10/15	332	32.13	1,304	31.88	31.55	-972	232,801	-0.42%	大買/大賣/鉅額交易
2020/10/14	312	31.84	330	31.85	32.20	-18	230,771	-0.01%	大買/大賣/
2020/10/13	109	31.26	169	31.33	31.55	-60	227,533	-0.03%	大買/大賣/
2020/10/12	307	32.18	165.4	32.02	32.05	141.6	226,270	0.06%	大買/大賣/鉅額交易
2020/10/08	517	31.02	767.9	31.42	32.20	-250.9	221,966	-0.11%	大買/大賣/鉅額交易
2020/10/07	128	28.99	137	29.20	29.50	-9	212,706	0.00%	大買/大賣/
2020/10/06	129	28.62	266	28.47	28.35	-137	209,187	-0.07%	大買/大賣/鉅額交易
2020/10/05	198	28.93	118	28.72	28.70	80	206,113	0.04%	大買/大賣/
2020/09/30	258	28.08	271	28.29	28.55	-13	201,557	-0.01%	大買/大賣/
2020/09/29	1,259	28.71	265	28.41	27.50	994	195,034	0.51%	大買/大賣/鉅額交易
2020/09/28	101	26.95	318	27.26	27.50	-217	187,327	-0.12%	大買/大賣/鉅額交易
2020/09/25	153	25.19	886	24.88	25.00	-733	181,466	-0.40%	大買/大賣/鉅額交易
2020/09/24	194	26.04	110	25.95	25.95	84	178,829	0.05%	大買/大賣/
2020/09/23	153	25.79	95	25.84	26.00	58	174,971	0.03%	大買/
2020/09/22	85	25.16	154	24.92	25.10	-69	172,416	-0.04%	大賣/
2020/09/21	58	25.39	61	25.40	25.15	-3	171,116	0.00%
2020/09/18	34	26.14	29	26.04	25.80	5	169,782	0.00%
2020/09/17	607	25.79	41	25.69	25.75	566	168,475	0.34%	大買/鉅額交易
2020/09/16	181	26.12	122	26.12	25.70	59	167,137	0.04%	大買/大賣/
2020/09/15	83	25.15	254	25.04	25.30	-171	162,702	-0.11%	大賣/鉅額交易
2020/09/14	51.1	23.78	32	23.81	23.90	19.1	157,334	0.01%
2020/09/11	33	23.03	23	23.01	23.00	10	155,903	0.01%
2020/09/10	70	23.62	42	23.71	23.35	28	155,781	0.02%
2020/09/09	32	23.35	122	23.23	23.70	-90	154,437	-0.06%	大賣/
2020/09/08	194	23.64	163	23.18	22.70	31	152,349	0.02%	大買/大賣/
2020/09/07	62	23.55	67	23.46	23.55	-5	148,508	0.00%
2020/09/04	23	21.24	10	21.33	21.45	13	148,430	0.01%
2020/09/03	42	21.73	25	21.82	21.55	17	148,785	0.01%
2020/09/02	94	21.73	65	21.62	21.70	29	148,690	0.02%
2020/09/01	53	21.39	112	21.56	21.90	-59	149,794	-0.04%	大賣/
2020/08/31	61	21.52	26	21.72	21.20	35	149,325	0.02%
2020/08/28	303	21.80	21	21.98	21.90	282	148,811	0.19%	大買/鉅額交易
2020/08/27	34	22.15	61	22.04	21.95	-27	148,737	-0.02%
2020/08/26	439	22.15	191	22.00	22.35	248	148,110	0.17%	大買/大賣/鉅額交易
2020/08/25	252	22.32	162	22.16	22.15	90	147,630	0.06%	大買/大賣/
2020/08/24	679.5	22.32	129	22.42	22.60	550.5	146,745	0.38%	大買/大賣/鉅額交易
2020/08/21	311	21.96	197.7	21.95	21.80	113.3	145,490	0.08%	大買/大賣/鉅額交易
2020/08/20	112	22.05	63	21.85	21.80	49	143,239	0.03%	大買/
2020/08/19	62	23.55	68	23.98	23.40	-6	140,267	0.00%
2020/08/18	129	24.17	113	24.20	24.10	16	138,686	0.01%	大買/大賣/
2020/08/17	13.5	24.07	42.2	24.12	24.15	-28.7	136,921	-0.02%
2020/08/14	186	23.34	133	23.37	23.55	53	135,262	0.04%	大買/大賣/
2020/08/13	83	24.32	49	24.13	23.75	34	134,243	0.03%
2020/08/12	61	24.12	50	24.14	23.95	11	132,600	0.01%
2020/08/11	106	25.48	281	25.35	25.00	-175	129,839	-0.13%	大買/大賣/鉅額交易
2020/08/10	407	25.66	211	25.51	25.30	196	127,961	0.15%	大買/大賣/鉅額交易
2020/08/07	254.5	26.27	322	26.18	25.60	-67.5	125,363	-0.05%	大買/大賣/
2020/08/06	535	25.96	358	26.17	26.60	177	120,302	0.15%	大買/大賣/鉅額交易
2020/08/05	159.5	25.07	339	24.94	24.90	-179.5	114,875	-0.16%	大買/大賣/鉅額交易
2020/08/04	223	24.84	168	24.66	24.55	55	111,014	0.05%	大買/大賣/
2020/08/03	284	23.59	145.7	23.53	23.80	138.3	106,398	0.13%	大買/大賣/鉅額交易
2020/07/31	87	22.25	119	22.33	22.35	-32	101,253	-0.03%	大賣/
2020/07/30	177	22.33	215	22.12	22.20	-38	99,549	-0.04%	大買/大賣/
2020/07/29	115	22.17	85	22.06	22.40	30	95,968	0.03%	大買/
2020/07/28	249	22.97	324	22.75	22.25	-75	91,652	-0.08%	大買/大賣/
2020/07/27	309	21.24	199	21.19	21.70	110	82,739	0.13%	大買/大賣/鉅額交易
2020/07/24	552	19.91	324	19.98	19.75	228	76,213	0.30%	大買/大賣/鉅額交易
2020/07/23	181	19.04	130.9	19.03	19.25	50.1	70,753	0.07%	大買/大賣/
2020/07/22	41	17.25	5	17.32	17.50	36	66,088	0.05%
2020/07/21	119	17.07	162	17.04	17.15	-43	65,883	-0.07%	大買/大賣/
2020/07/20	6	16.43	5	16.61	16.55	1	65,012	0.00%
2020/07/17	13	16.42	27	16.47	16.40	-14	64,095	-0.02%
2020/07/16	33	16.64	815	16.60	16.60	-782	64,152	-1.22%	大賣/鉅額交易
2020/07/15	113	16.11	206	16.20	16.00	-93	62,618	-0.15%	大買/大賣/
2020/07/14	27	16.87	4.2	16.85	16.80	22.8	62,775	0.04%
2020/07/13	9	16.94	374.4	16.96	17.05	-365.4	62,180	-0.59%	大賣/鉅額交易
2020/07/10	12	16.46	108	16.52	16.45	-96	61,684	-0.16%	大賣/
2020/07/09	54	16.51	10	16.59	16.45	44	62,170	0.07%
2020/07/08	2	16.65	24	16.75	16.65	-22	63,075	-0.03%
2020/07/07	12	16.76	12	16.63	16.60	0	62,881	0.00%
2020/07/06	72	16.53	22	16.55	16.65	50	62,207	0.08%
2020/07/03	18	16.48	10	16.47	16.45	8	62,278	0.01%
2020/07/02	15	16.12	5	16.21	16.35	10	62,516	0.02%
2020/07/01	4	16.08	3	16.12	16.10	1	62,902	0.00%
2020/06/30	0	0.00	7	15.79	15.90	-7	62,954	-0.01%
2020/06/29	3	15.62	2	15.80	15.55	1	63,526	0.00%
2020/06/24	105	15.72	101	15.70	15.75	4	63,503	0.01%	大買/大賣/
2020/06/23	7	15.51	2	15.55	15.45	5	63,514	0.01%
2020/06/22	9	15.58	13	15.49	15.70	-4	63,808	-0.01%
2020/06/19	11	15.43	26	15.50	15.40	-15	66,262	-0.02%
2020/06/18	31	15.32	29	15.39	15.35	2	66,975	0.00%
2020/06/17	37	15.28	21	15.35	15.30	16	67,019	0.02%
2020/06/16	27	15.46	43	15.56	15.50	-16	68,462	-0.02%
2020/06/15	14	15.40	5	15.41	15.40	9	69,937	0.01%
2020/06/12	32.6	15.71	4	15.65	15.70	28.6	70,087	0.04%
2020/06/11	32	16.20	2	16.35	16.05	30	70,867	0.04%
2020/06/10	563	16.50	56	16.53	16.60	507	70,671	0.72%	大買/鉅額交易
2020/06/09	18	16.81	19	16.88	16.85	-1	72,624	0.00%
2020/06/08	582	17.46	20	17.26	17.05	562	73,559	0.76%	大買/鉅額交易
2020/06/05	7	16.36	32	16.38	16.50	-25	72,417	-0.03%
2020/06/04	10	16.24	5	16.21	16.30	5	72,981	0.01%
2020/06/03	10	16.10	44	16.14	16.20	-34	72,786	-0.05%
2020/06/02	6	15.78	12	15.78	15.85	-6	72,864	-0.01%
2020/06/01	6	15.63	17	15.61	15.65	-11	73,068	-0.02%
2020/05/29	10	15.30	8	15.35	15.45	2	73,730	0.00%
2020/05/28	0	0.00	1	15.35	15.35	-1	74,379	0.00%
2020/05/27	3	15.22	0	0.00	15.10	3	75,122	0.00%
2020/05/26	1	15.20	5	15.24	15.20	-4	76,043	-0.01%
2020/05/25	0	0.00	8	15.04	15.10	-8	76,439	-0.01%
2020/05/22	9	15.11	2	15.13	15.10	7	76,771	0.01%
2020/05/21	9	15.17	15	15.16	15.30	-6	76,919	-0.01%
2020/05/20	12	14.93	2	15.10	14.85	10	76,698	0.01%
2020/05/19	13	15.04	8	15.00	14.95	5	76,400	0.01%
2020/05/18	9	15.14	0	0.00	15.10	9	75,995	0.01%
2020/05/15	1	15.25	1	15.35	15.40	0	76,035	0.00%
2020/05/14	0	0.00	2	15.50	15.35	-2	76,167	0.00%
2020/05/13	0	0.00	10	15.50	15.60	-10	76,364	-0.01%
2020/05/12	2.3	15.49	9	15.49	15.45	-6.7	76,944	-0.01%
2020/05/11	2	15.65	0	0.00	15.60	2	77,596	0.00%
2020/05/08	3	15.60	7	15.67	15.65	-4	78,108	-0.01%
2020/05/07	0	0.00	14	15.55	15.60	-14	78,182	-0.02%
2020/05/06	10	15.30	12	15.33	15.30	-2	78,550	0.00%
2020/05/05	13	15.42	9	15.41	15.25	4	80,599	0.00%
2020/05/04	1	15.35	4	15.26	15.35	-3	81,314	0.00%
2020/04/30	0	0.00	9	15.47	15.55	-9	81,695	-0.01%
2020/04/29	7	15.31	79	15.36	15.30	-72	81,874	-0.09%
2020/04/28	164	15.13	53	15.06	15.00	111	81,403	0.14%	大買/鉅額交易
2020/04/27	29	16.12	36	16.11	16.15	-7	80,048	-0.01%
2020/04/24	30	15.93	4	16.00	15.90	26	78,543	0.03%
2020/04/23	13	15.78	25	15.73	15.80	-12	77,286	-0.02%
2020/04/22	1	15.20	11	15.04	15.20	-10	75,120	-0.01%
2020/04/21	9	15.01	15	15.13	14.80	-6	74,865	-0.01%
2020/04/20	4	15.04	36	15.03	15.15	-32	74,648	-0.04%
2020/04/17	2	15.05	41	15.28	15.05	-39	74,265	-0.05%
2020/04/16	3	14.85	2	15.05	14.90	1	73,090	0.00%
2020/04/15	4	15.00	4	15.10	15.10	0	72,930	0.00%
2020/04/14	5	14.95	2	15.00	15.15	3	72,657	0.00%
2020/04/13	4	14.85	30	14.72	14.80	-26	72,138	-0.04%
2020/04/10	0	0.00	28	14.28	14.30	-28	71,312	-0.04%
2020/04/09	15	14.19	10	14.30	14.20	5	71,733	0.01%
2020/04/08	9	14.19	22	14.22	14.20	-13	71,607	-0.02%
2020/04/07	47	14.05	4	14.10	14.15	43	71,126	0.06%
2020/04/06	10	13.98	7	13.94	14.10	3	70,800	0.00%
2020/04/01	1	13.80	3	13.73	13.80	-2	70,071	0.00%
2020/03/31	10	13.83	10	13.95	13.65	0	69,758	0.00%
2020/03/30	0	0.00	12	13.83	13.95	-12	68,762	-0.02%
2020/03/27	15	14.14	11	14.07	14.00	4	68,543	0.01%
2020/03/26	4	14.06	6.4	14.12	14.10	-2.4	68,072	0.00%
2020/03/25	23	14.24	8	14.22	14.10	15	67,616	0.02%
2020/03/24	6	13.98	1	13.85	13.85	5	65,443	0.01%
2020/03/23	2	13.60	10	13.65	13.75	-8	64,995	-0.01%
2020/03/20	51	13.93	4	13.98	13.85	47	65,609	0.07%
2020/03/19	6.5	13.31	128	13.69	13.70	-121.5	64,182	-0.19%	大賣/鉅額交易
2020/03/18	14	13.76	3	13.90	13.80	11	62,953	0.02%
2020/03/17	13	13.72	6	13.83	13.75	7	63,999	0.01%
2020/03/16	11	13.94	9	13.87	13.90	2	62,787	0.00%
2020/03/13	51	13.86	85	14.08	14.05	-34	62,351	-0.05%
2020/03/12	18	14.27	16	14.20	14.35	2	59,958	0.00%
2020/03/11	12	14.95	2	14.90	14.80	10	59,482	0.02%
2020/03/10	39	14.90	6	15.12	14.95	33	62,360	0.05%
2020/03/09	55	15.01	14	15.01	15.05	41	64,150	0.06%
2020/03/06	4	15.50	2	15.50	15.45	2	63,632	0.00%
2020/03/05	12	15.88	1	15.75	15.70	11	63,539	0.02%
2020/03/04	14	15.76	34	15.78	15.80	-20	63,316	-0.03%
2020/03/03	14	15.48	6	15.58	15.50	8	62,472	0.01%
2020/03/02	60	15.20	8	15.33	15.25	52	61,686	0.08%
2020/02/27	41	15.31	7	15.31	15.30	34	62,945	0.05%
2020/02/26	14	15.63	32	15.60	15.60	-18	64,398	-0.03%
2020/02/25	7	15.72	34	15.89	15.90	-27	64,107	-0.04%
2020/02/24	8.7	15.82	2	15.85	15.80	6.7	64,165	0.01%
2020/02/21	7	16.09	3	16.05	16.05	4	64,377	0.01%
2020/02/20	61	16.40	75	16.44	16.30	-14	64,428	-0.02%
2020/02/19	9	16.12	2	16.18	16.10	7	64,719	0.01%
2020/02/18	75	16.33	3	16.17	16.15	72	64,882	0.11%
2020/02/17	14	16.42	12	16.55	16.40	2	65,096	0.00%
2020/02/14	35	16.55	50	16.58	16.50	-15	64,968	-0.02%
2020/02/13	35	16.89	0	0.00	16.85	35	64,827	0.05%
2020/02/12	2	16.70	5	16.79	16.90	-3	64,256	0.00%
2020/02/11	18	16.72	25	16.70	16.70	-7	63,337	-0.01%
2020/02/10	14	16.39	10	16.32	16.40	4	62,858	0.01%
2020/02/07	5	16.33	21	16.36	16.35	-16	62,989	-0.03%
2020/02/06	3	16.15	5	16.12	16.25	-2	62,509	0.00%
2020/02/05	4	15.45	4	15.58	15.50	0	61,453	0.00%
2020/02/04	3	15.17	52	15.11	15.20	-49	61,733	-0.08%
2020/02/03	13	14.22	17	14.53	15.00	-4	62,172	-0.01%
2020/01/31	2	15.12	8	15.02	14.90	-6	61,934	-0.01%
2020/01/30	12	15.23	23.5	15.18	15.10	-11.5	61,854	-0.02%
2020/01/20	10	15.92	24	16.13	16.05	-14	59,946	-0.02%
2020/01/17	2	16.00	0	0.00	16.00	2	60,154	0.00%
2020/01/16	12	16.02	2	16.15	16.15	10	61,668	0.02%
2020/01/15	7	16.19	0	0.00	16.15	7	61,630	0.01%
2020/01/14	15	16.20	12	16.30	16.25	3	61,416	0.00%
2020/01/13	2	16.05	1	16.15	16.05	1	60,610	0.00%
2020/01/10	2	15.90	3	16.10	16.15	-1	60,958	0.00%
2020/01/09	12	15.98	4	15.98	16.05	8	60,708	0.01%
2020/01/08	5	15.77	14	15.76	15.75	-9	60,347	-0.01%
2020/01/07	6	15.96	5	15.90	16.00	1	60,145	0.00%
2020/01/06	4	16.05	7	16.05	16.05	-3	60,234	0.00%
2020/01/03	13	16.33	31	16.25	16.30	-18	60,126	-0.03%
2020/01/02	6	16.55	7	16.56	16.55	-1	59,670	0.00%
2019/12/31	4	16.48	2	16.60	16.45	2	59,386	0.00%
2019/12/30	6	16.53	0	0.00	16.55	6	59,074	0.01%
2019/12/27	0	0.00	2	16.65	16.70	-2	58,645	0.00%
2019/12/26	4	16.50	10	16.46	16.55	-6	58,263	-0.01%
2019/12/25	0	0.00	4	16.60	16.65	-4	58,263	-0.01%
2019/12/24	1	16.55	2	16.65	16.55	-1	58,302	0.00%
2019/12/23	5	16.55	0	0.00	16.55	5	58,723	0.01%
2019/12/20	5	16.63	4	16.73	16.70	1	58,687	0.00%
2019/12/19	2	16.60	38	16.65	16.70	-36	58,450	-0.06%
2019/12/18	10	16.75	66	16.79	16.80	-56	57,912	-0.10%
2019/12/17	102	17.00	124	17.03	17.00	-22	57,380	-0.04%	大買/大賣/
2019/12/16	3	16.65	16	16.79	16.65	-13	56,165	-0.02%
2019/12/13	62	16.54	8	16.60	16.60	54	55,271	0.10%
2019/12/12	140	16.53	135	16.64	16.60	5	54,342	0.01%	大買/大賣/
2019/12/11	8	16.26	15	16.20	16.25	-7	52,102	-0.01%
2019/12/10	7	16.35	15	16.45	16.45	-8	51,432	-0.02%
2019/12/09	4	16.36	57	16.32	16.25	-53	50,851	-0.10%
2019/12/06	7	16.28	7	16.27	16.20	0	50,068	0.00%
2019/12/05	130	16.28	131	16.40	16.55	-1	48,465	0.00%	大買/大賣/
2019/12/04	100	15.50	113	15.71	15.85	-13	44,929	-0.03%	大賣/
2019/12/03	0	0.00	1	15.25	15.35	-1	42,212	0.00%
2019/12/02	3.1	15.10	66	15.11	15.10	-62.9	42,021	-0.15%
2019/11/29	3	15.02	1	14.90	14.95	2	41,177	0.00%
2019/11/28	2	15.18	0	0.00	15.10	2	40,556	0.00%
2019/11/27	3	15.17	3	15.25	15.20	0	40,534	0.00%
2019/11/26	7	15.25	7	15.25	15.20	0	40,022	0.00%
2019/11/25	110	14.91	126	15.04	15.00	-16	37,584	-0.04%	大買/大賣/
2019/11/22	2	14.60	0	0.00	14.60	2	35,810	0.01%
2019/11/21	1	14.60	1	14.45	14.65	0	35,744	0.00%
2019/11/20	2	14.55	3	14.55	14.75	-1	35,330	0.00%
2019/11/19	1	14.50	3	14.55	14.55	-2	34,855	-0.01%
2019/11/18	130	14.64	110	14.65	14.50	20	34,652	0.06%	大買/大賣/
2019/11/15	3	14.38	7	14.39	14.30	-4	34,056	-0.01%
2019/11/14	2	14.38	12	14.40	14.50	-10	33,776	-0.03%
2019/11/13	5	14.33	1	14.30	14.20	4	33,490	0.01%
2019/11/12	0	0.00	11	14.28	14.30	-11	33,222	-0.03%
2019/11/11	0	0.00	3	14.23	14.25	-3	32,902	-0.01%
2019/11/08	0	0.00	2.8	14.30	14.25	-2.8	32,678	-0.01%
2019/11/06	3	14.35	14.2	14.44	14.50	-11.2	32,375	-0.03%
2019/11/05	3	14.48	2	14.53	14.50	1	32,028	0.00%
2019/11/04	105	14.75	103.2	14.75	14.65	1.8	31,829	0.01%	大買/大賣/
2019/11/01	12	14.50	23	14.48	14.50	-11	30,939	-0.04%
2019/10/31	76	13.97	63	14.06	14.00	13	30,126	0.04%
2019/10/30	10	14.39	0	0.00	14.40	10	29,151	0.03%
2019/10/29	87	14.54	90	14.46	14.50	-3	29,072	-0.01%
2019/10/28	4	14.25	0	0.00	14.25	4	28,678	0.01%
2019/10/25	7	14.44	16	14.42	14.40	-9	28,677	-0.03%
2019/10/24	243	14.40	556	14.62	14.55	-313	29,021	-1.08%	大買/大賣/鉅額交易
2019/10/23	0	0.00	37	14.02	14.05	-37	28,559	-0.13%
2019/10/22	1	13.95	1	14.00	14.00	0	28,738	0.00%
2019/10/21	0	0.00	809	13.94	13.90	-809	28,836	-2.81%	大賣/鉅額交易
2019/10/17	0	0.00	43	13.70	13.80	-43	28,861	-0.15%
2019/10/16	3	13.65	17	13.70	13.75	-14	28,904	-0.05%
2019/10/15	101	13.70	104	13.65	13.70	-3	29,141	-0.01%	大買/大賣/
2019/10/14	4	13.65	18	13.48	13.50	-14	29,439	-0.05%
2019/10/09	13	13.17	6	13.25	13.15	7	29,734	0.02%
2019/10/08	2	13.30	2	13.35	13.35	0	30,140	0.00%
2019/10/07	0	0.00	100	13.40	13.35	-100	31,325	-0.32%
2019/10/04	2	13.40	4	13.50	13.45	-2	32,080	-0.01%
2019/10/03	2	13.25	0	0.00	13.40	2	32,287	0.01%
2019/10/02	1	13.50	1	13.55	13.50	0	32,361	0.00%
2019/09/27	8	13.46	6	13.48	13.40	2	32,330	0.01%
2019/09/26	5	13.74	1	13.95	13.60	4	32,347	0.01%
2019/09/25	1	13.55	0	0.00	13.60	1	31,787	0.00%
2019/09/24	1	13.65	3	13.75	13.65	-2	32,093	-0.01%
2019/09/23	5	13.71	0	0.00	13.70	5	32,081	0.02%
2019/09/20	1	13.70	5	13.72	13.80	-4	32,701	-0.01%
2019/09/18	0	0.00	11	13.60	13.55	-11	33,046	-0.03%
2019/09/17	2	13.45	103	13.55	13.55	-101	33,172	-0.30%	大賣/鉅額交易
2019/09/16	2	13.65	3	13.78	13.60	-1	33,610	0.00%
2019/09/12	103	13.80	10	13.71	13.70	93	33,943	0.27%	大買/
2019/09/11	40	13.65	1	13.65	13.70	39	34,415	0.11%
2019/09/09	4	13.60	30	13.60	13.60	-26	34,922	-0.07%
2019/09/06	0	0.00	41	13.55	13.55	-41	35,167	-0.12%
2019/09/05	1	13.50	0	0.00	13.60	1	36,068	0.00%
2019/09/04	200	13.35	6	13.46	13.60	194	36,117	0.54%	大買/鉅額交易
2019/09/03	2	13.20	0	13.20	13.20	2	35,943	0.01%
2019/09/02	40	13.35	0	0.00	13.35	40	36,190	0.11%
2019/08/30	3	13.25	11	13.40	13.45	-8	36,560	-0.02%
2019/08/28	1	13.10	0	0.00	13.15	1	36,936	0.00%
2019/08/26	6	13.08	2	13.05	13.00	4	36,806	0.01%
2019/08/23	0	0.00	7	13.40	13.35	-7	37,096	-0.02%
2019/08/22	10	13.29	0	0.00	13.25	10	37,338	0.03%
2019/08/20	0	0.00	14	13.48	13.50	-14	38,472	-0.04%
2019/08/19	6	13.35	1	13.45	13.45	5	38,550	0.01%
2019/08/16	0	0.00	14	13.34	13.35	-14	38,945	-0.04%
2019/08/15	2	12.93	0	0.00	12.90	2	38,708	0.01%
2019/08/14	4	13.16	1	13.10	13.10	3	39,094	0.01%
2019/08/13	10	12.95	4	13.03	12.95	6	39,437	0.02%
2019/08/12	2	13.10	0	0.00	13.00	2	40,014	0.00%
2019/08/08	1	13.20	0	0.00	13.30	1	40,174	0.00%
2019/08/07	1	13.10	10	13.10	13.10	-9	40,616	-0.02%
2019/08/06	10	12.80	2	12.85	13.00	8	41,236	0.02%
2019/08/05	7	13.14	10	13.08	13.10	-3	41,158	-0.01%
2019/08/02	6	13.13	7	13.11	13.35	-1	41,056	0.00%
2019/08/01	10	13.42	6	13.40	13.40	4	41,333	0.01%
2019/07/30	12	13.70	9	13.55	13.60	3	41,547	0.01%
2019/07/29	0	0.00	5	13.43	13.40	-5	42,451	-0.01%
2019/07/26	11	13.29	9	13.30	13.20	2	43,522	0.00%
2019/07/25	13	13.58	0	0.00	13.55	13	43,076	0.03%
2019/07/24	0	0.00	6	13.73	13.85	-6	42,599	-0.01%
2019/07/23	104	13.69	2	13.65	13.60	102	43,191	0.24%	大買/鉅額交易
2019/07/22	2	13.65	3	13.60	13.60	-1	46,313	0.00%
2019/07/19	603	13.94	4	13.96	13.80	599	48,875	1.23%	大買/鉅額交易
2019/07/18	2	13.75	2	13.80	13.80	0	49,083	0.00%
2019/07/17	13	13.81	10	13.80	13.75	3	49,204	0.01%
2019/07/16	306	14.08	20	14.10	14.00	286	49,068	0.58%	大買/鉅額交易
2019/07/15	1	14.60	19	14.72	14.90	-18	48,366	-0.04%
2019/07/12	5	14.70	153	14.75	14.60	-148	48,061	-0.31%	大賣/鉅額交易
2019/07/11	20	14.71	310	14.66	14.95	-290	48,016	-0.60%	大賣/鉅額交易
2019/07/10	8	14.62	7	14.49	14.65	1	47,017	0.00%
2019/07/09	0	0.00	15	14.04	14.00	-15	46,368	-0.03%
2019/07/08	0	0.00	1	13.85	13.95	-1	46,253	0.00%
2019/07/05	2	14.00	0	0.00	14.10	2	47,321	0.00%
2019/07/04	452	14.07	3	14.00	14.15	449	47,788	0.94%	大買/鉅額交易
2019/07/03	0	0.00	3	14.20	14.05	-3	49,026	-0.01%
2019/07/02	1	14.25	0	0.00	14.25	1	50,407	0.00%
2019/07/01	2	14.20	6	14.32	14.35	-4	50,484	-0.01%
2019/06/28	0	0.00	201	13.95	13.95	-201	50,026	-0.40%	大賣/鉅額交易
2019/06/27	10	14.10	31	14.03	14.00	-21	49,866	-0.04%
2019/06/24	0	0.00	1	13.65	13.75	-1	48,326	0.00%
2019/06/21	3	13.60	9	13.62	13.70	-6	48,122	-0.01%
2019/06/20	7	13.50	12	13.62	13.40	-5	47,940	-0.01%
2019/06/19	213	13.46	40	13.63	13.65	173	47,753	0.36%	大買/鉅額交易
2019/06/18	5	13.38	0	0.00	13.25	5	47,401	0.01%
2019/06/17	0	0.00	2	13.68	13.65	-2	47,025	0.00%
2019/06/14	0	0.00	11	13.65	13.70	-11	46,947	-0.02%
2019/06/13	20	13.70	220	13.60	13.75	-200	46,850	-0.43%	大賣/鉅額交易
2019/06/12	0	0.00	51	13.45	13.55	-51	46,163	-0.11%
2019/06/11	10	13.40	467	13.35	13.40	-457	45,955	-0.99%	大賣/鉅額交易
2019/06/06	0	0.00	2	13.05	13.05	-2	45,485	0.00%
2019/06/05	2	13.00	0	0.00	12.90	2	45,646	0.00%
2019/06/04	3	13.03	0	0.00	13.00	3	45,688	0.01%
2019/06/03	100	12.75	83	13.00	13.20	17	45,972	0.04%
2019/05/31	0	0.00	53	12.85	12.90	-53	45,620	-0.12%
2019/05/30	55	12.70	3	12.72	12.75	52	45,499	0.11%
2019/05/29	53	12.39	3	12.35	12.60	50	45,236	0.11%
2019/05/28	15	12.47	15	12.47	12.45	0	45,783	0.00%
2019/05/27	1	12.90	0	0.00	12.80	1	44,866	0.00%
2019/05/24	0	0.00	11	13.00	12.95	-11	45,415	-0.02%
2019/05/23	1	12.80	0	0.00	12.85	1	45,609	0.00%
2019/05/22	50	12.95	0	0.00	13.00	50	45,395	0.11%
2019/05/21	0	0.00	2	12.98	12.95	-2	45,333	0.00%
2019/05/20	1	12.95	12	12.80	12.75	-11	44,927	-0.02%
2019/05/17	373	13.01	1	13.20	13.00	372	44,680	0.83%	大買/鉅額交易
2019/05/16	61	12.95	6	12.95	12.95	55	44,361	0.12%
2019/05/15	10	12.98	5	13.09	12.90	5	44,274	0.01%
2019/05/14	112	13.04	3	12.67	13.00	109	44,227	0.25%	大買/鉅額交易
2019/05/13	32	13.07	3	13.03	12.95	29	44,264	0.07%
2019/05/10	16	13.30	8	13.33	13.20	8	45,053	0.02%
2019/05/09	4	13.20	28	13.24	13.15	-24	46,066	-0.05%
2019/05/08	8	13.39	3	13.45	13.45	5	45,661	0.01%
2019/05/07	2	13.45	6	13.52	13.60	-4	45,337	-0.01%
2019/05/06	21	13.35	69	13.35	13.20	-48	45,164	-0.11%
2019/05/03	19	13.77	18	13.81	13.85	1	43,809	0.00%
2019/05/02	12	13.49	7	13.52	13.55	5	42,513	0.01%
2019/04/30	11	13.41	79	13.45	13.45	-68	42,220	-0.16%
2019/04/29	5	13.28	131	13.32	13.35	-126	42,178	-0.30%	大賣/鉅額交易
2019/04/26	192	13.16	153	13.11	13.45	39	41,481	0.09%	大買/大賣/
2019/04/25	27	12.92	56.3	12.84	13.10	-29.3	38,536	-0.08%
2019/04/24	7	11.92	4	11.98	11.95	3	35,954	0.01%
2019/04/23	11	11.95	2	11.95	11.95	9	35,872	0.03%
2019/04/22	4	11.95	0	0.00	11.90	4	35,840	0.01%
2019/04/19	4	12.10	10	12.08	12.10	-6	35,759	-0.02%
2019/04/18	22	12.10	2	12.25	12.00	20	35,864	0.06%
2019/04/17	19	12.20	24	12.22	12.20	-5	35,726	-0.01%
2019/04/16	2	12.05	11	12.09	12.10	-9	35,067	-0.03%
2019/04/15	3	12.08	10	12.05	12.05	-7	35,074	-0.02%
2019/04/12	5	12.25	11	12.15	12.20	-6	35,422	-0.02%
2019/04/11	23	12.28	1	12.40	12.10	22	35,956	0.06%
2019/04/10	2	12.20	21	12.25	12.25	-19	34,781	-0.05%
2019/04/09	10	12.18	80	12.12	12.30	-70	34,256	-0.20%
2019/04/08	82	11.95	15	11.78	11.90	67	33,154	0.20%
2019/04/03	15	11.56	0	0.00	11.55	15	31,607	0.05%
2019/04/02	3	11.65	2	11.65	11.60	1	31,439	0.00%
2019/04/01	4	11.60	10	11.70	11.55	-6	31,542	-0.02%
2019/03/29	1	11.65	0	0.00	11.65	1	31,407	0.00%
2019/03/28	1	11.60	0	0.00	11.65	1	32,107	0.00%
2019/03/27	6.2	11.66	2	11.65	11.65	4.2	32,459	0.01%
2019/03/25	20	11.73	0	0.00	11.65	20	33,511	0.06%
2019/03/22	10	11.65	5	11.71	11.80	5	33,677	0.01%
2019/03/21	0	0.00	1	11.65	11.60	-1	33,948	0.00%
2019/03/20	1	11.60	0.6	11.55	11.55	0.4	34,507	0.00%
2019/03/19	10	11.65	15	11.71	11.70	-5	34,849	-0.01%
2019/03/18	2	11.60	10	11.65	11.70	-8	35,136	-0.02%
2019/03/15	0	0.00	41	11.45	11.65	-41	35,250	-0.12%
2019/03/14	2	11.45	0	0.00	11.45	2	35,457	0.01%
2019/03/13	1	11.50	0	0.00	11.55	1	36,052	0.00%
2019/03/12	0	0.00	7	11.61	11.65	-7	36,451	-0.02%
2019/03/11	5	11.46	4	11.45	11.45	1	37,138	0.00%
2019/03/08	5	11.68	0	0.00	11.60	5	37,617	0.01%
2019/03/07	5	11.90	61	11.85	11.85	-56	38,987	-0.14%
2019/03/06	0	0.00	10	11.72	11.70	-10	38,863	-0.03%
2019/03/05	2	11.48	0	0.00	11.60	2	39,432	0.01%
2019/03/04	32	11.50	1	11.55	11.45	31	39,877	0.08%
2019/02/27	6	11.38	0	0.00	11.45	6	40,127	0.01%
2019/02/26	41	11.69	20	11.65	11.65	21	39,536	0.05%
2019/02/25	1	11.60	6	11.57	11.65	-5	39,659	-0.01%
2019/02/22	10	11.37	4	11.50	11.50	6	39,200	0.02%
2019/02/21	21	11.45	2	11.45	11.45	19	39,132	0.05%
2019/02/20	0	0.00	110	11.40	11.40	-110	39,426	-0.28%	大賣/鉅額交易
2019/02/19	7	11.44	2	11.43	11.45	5	40,431	0.01%
2019/02/18	4	11.44	19	11.49	11.45	-15	41,654	-0.04%
2019/02/15	15	11.35	1	11.35	11.40	14	42,594	0.03%
2019/02/14	21	11.23	2	11.28	11.30	19	43,956	0.04%
2019/02/13	1	11.10	5	11.06	11.10	-4	45,073	-0.01%
2019/02/12	65	10.86	8	11.03	11.10	57	45,915	0.12%
2019/02/11	18	10.86	10	10.90	10.85	8	47,306	0.02%
2019/01/30	47	11.31	20	11.39	11.35	27	47,633	0.06%
2019/01/29	7	11.90	29	11.91	12.00	-22	49,530	-0.04%
2019/01/28	30	11.81	0	0.00	11.85	30	52,803	0.06%
2019/01/25	0	0.00	1	11.95	11.95	-1	53,416	0.00%
2019/01/24	0	0.00	806	11.65	11.70	-806	53,867	-1.50%	大賣/鉅額交易
2019/01/23	3	11.55	1	11.55	11.55	2	55,140	0.00%
2019/01/22	0	0.00	10	11.70	11.70	-10	56,239	-0.02%
2019/01/21	17	11.70	0	0.00	11.70	17	56,913	0.03%
2019/01/18	5	11.30	2	11.35	11.40	3	58,168	0.01%
2019/01/17	55	11.25	2	11.40	11.25	53	58,918	0.09%
2019/01/16	2	11.20	1	11.35	11.30	1	59,241	0.00%
2019/01/15	0	0.00	3	11.18	11.25	-3	59,524	-0.01%
2019/01/14	2	11.10	0	0.00	11.10	2	59,669	0.00%
2019/01/09	5	11.10	5	11.13	11.10	0	61,333	0.00%
2019/01/08	8	10.95	0	0.00	10.95	8	61,643	0.01%
2019/01/07	0	0.00	14	10.97	11.00	-14	62,061	-0.02%
2019/01/04	5	10.67	12	10.62	10.70	-7	62,876	-0.01%
2019/01/03	11	10.84	0	0.00	10.90	11	64,171	0.02%
2019/01/02	0	0.00	1	11.20	11.10	-1	64,165	0.00%
2018/12/28	0	0.00	2	11.25	11.25	-2	64,212	0.00%
2018/12/27	2	11.20	0	0.00	11.25	2	64,889	0.00%
2018/12/25	0	0.00	10	11.15	11.15	-10	65,435	-0.02%
2018/12/24	2	11.20	11	11.30	11.20	-9	65,497	-0.01%
2018/12/22	0	0.00	54	11.35	11.25	-54	65,269	-0.08%
2018/12/19	1	11.40	1	11.40	11.30	0	64,625	0.00%
2018/12/17	1	11.45	1	11.50	11.40	0	64,161	0.00%
2018/12/14	3	11.30	2	11.35	11.35	1	63,758	0.00%
2018/12/13	112	11.50	2	11.48	11.50	110	63,552	0.17%	大買/鉅額交易
2018/12/12	5	11.00	3	11.18	11.30	2	62,974	0.00%
2018/12/11	2	11.05	1	11.10	11.00	1	62,609	0.00%
2018/12/10	1	11.10	2	11.15	11.10	-1	62,445	0.00%
2018/12/07	2	11.20	4	11.30	11.20	-2	62,545	0.00%
2018/12/06	33	11.48	4	11.40	11.30	29	62,460	0.05%
2018/12/05	3	11.65	0	0.00	11.55	3	62,709	0.00%
2018/12/04	2	11.85	2	11.78	11.80	0	64,067	0.00%
2018/12/03	2	11.80	20	11.79	11.70	-18	63,961	-0.03%
2018/11/30	7	11.51	56	11.62	11.55	-49	63,342	-0.08%
2018/11/29	4	11.69	12	11.79	11.50	-8	62,078	-0.01%
2018/11/28	1	11.65	1	11.70	11.75	0	61,492	0.00%
2018/11/27	2	11.55	104	11.55	11.75	-102	61,005	-0.17%	大賣/鉅額交易
2018/11/26	55	11.49	0	0.00	11.50	55	60,914	0.09%
2018/11/23	3	11.20	31	11.15	11.15	-28	60,631	-0.05%
2018/11/22	10	11.10	0	0.00	11.20	10	60,615	0.02%
2018/11/21	10	11.00	2	11.10	11.00	8	60,377	0.01%
2018/11/19	2	11.10	0	11.05	11.10	2	60,101	0.00%
2018/11/16	32	11.08	3	11.00	11.00	29	59,556	0.05%
2018/11/15	104	11.20	7	11.08	11.20	97	58,804	0.16%	大買/
2018/11/14	0	0.00	6	10.71	10.80	-6	58,675	-0.01%
2018/11/13	13	10.49	0	0.00	10.45	13	58,016	0.02%
2018/11/12	1	10.45	9	10.69	10.70	-8	56,670	-0.01%
2018/11/09	21	10.59	11	10.65	10.60	10	55,704	0.02%
2018/11/08	12	10.72	7	10.97	10.85	5	54,920	0.01%
2018/11/07	12	10.91	5	10.95	10.95	7	52,824	0.01%
2018/11/06	21	10.98	3	11.03	10.90	18	52,067	0.03%
2018/11/05	104	10.90	258	11.05	10.75	-154	49,438	-0.31%	大買/大賣/鉅額交易
2018/11/02	40	11.82	52	11.80	11.90	-12	46,726	-0.03%
2018/11/01	55	11.95	0	0.00	11.95	55	46,357	0.12%
2018/10/31	20	11.79	5	11.80	11.80	15	45,745	0.03%
2018/10/30	803	11.69	3	11.90	11.70	800	45,289	1.77%	大買/鉅額交易
2018/10/29	1	11.75	9	11.54	11.60	-8	45,018	-0.02%
2018/10/26	15	11.84	4	11.74	11.70	11	44,527	0.02%
2018/10/25	2	11.85	2	11.95	12.30	0	42,800	0.00%
2018/10/24	14	12.74	2	12.70	12.65	12	43,551	0.03%
2018/10/23	12	12.78	2	12.75	12.75	10	43,497	0.02%
2018/10/22	5	13.10	1	13.10	13.10	4	43,674	0.01%
2018/10/19	3	13.18	8	13.31	13.30	-5	46,222	-0.01%
2018/10/18	20	13.34	2	13.25	13.25	18	46,155	0.04%
2018/10/17	5	13.45	3	13.43	13.60	2	46,717	0.00%
2018/10/16	5	13.25	0	0.00	13.20	5	47,641	0.01%
2018/10/15	3	13.45	4	13.45	13.35	-1	48,354	0.00%
2018/10/12	18	13.76	2	14.00	13.65	16	48,581	0.03%
2018/10/11	15	13.80	203.3	14.03	13.75	-188.3	48,376	-0.39%	大賣/鉅額交易
2018/10/09	6	14.65	3	14.63	14.80	3	46,921	0.01%
2018/10/08	23	14.81	17	14.75	14.80	6	46,698	0.01%
2018/10/05	7	14.79	2	14.95	14.70	5	46,994	0.01%
2018/10/04	5	15.12	4	15.13	15.10	1	47,301	0.00%
2018/10/03	0	0.00	10	15.56	15.50	-10	47,153	-0.02%
2018/10/02	3	15.67	2	15.60	15.60	1	47,826	0.00%
2018/10/01	17	15.94	0	0.00	15.90	17	48,633	0.03%
2018/09/28	1	15.90	2	16.00	16.15	-1	49,523	0.00%
2018/09/27	7	15.91	3	15.95	15.95	4	50,001	0.01%
2018/09/26	1	15.90	8	15.78	15.90	-7	51,336	-0.01%
2018/09/25	2	15.75	26	15.79	15.65	-24	52,537	-0.05%
2018/09/21	0	0.00	3	15.75	15.85	-3	54,935	-0.01%
2018/09/20	2	15.45	2	15.45	15.45	0	55,355	0.00%
2018/09/19	12	15.54	2	15.48	15.60	10	55,833	0.02%
2018/09/18	27	15.48	1	15.40	15.30	26	55,809	0.05%
2018/09/17	5	15.63	13	15.66	15.60	-8	55,895	-0.01%
2018/09/14	121	15.74	36	15.75	15.70	85	56,575	0.15%	大買/
2018/09/13	103	15.51	2	15.40	15.60	101	56,850	0.18%	大買/鉅額交易
2018/09/12	15	15.35	4	15.40	15.40	11	57,766	0.02%
2018/09/11	11.6	15.41	6	15.45	15.65	5.6	58,683	0.01%
2018/09/10	23	15.60	9	15.74	15.55	14	59,152	0.02%
2018/09/07	2	16.48	0	0.00	16.30	2	60,179	0.00%
2018/09/06	8	16.88	21	16.85	16.90	-13	65,175	-0.02%
2018/09/05	1	17.00	2	17.05	17.00	-1	67,600	0.00%
2018/09/04	0	0.00	1	17.25	17.20	-1	68,702	0.00%
2018/09/03	2	17.08	8	17.11	17.10	-6	68,928	-0.01%
2018/08/31	3	17.17	1	17.35	17.35	2	69,151	0.00%
2018/08/30	18	17.51	2	17.55	17.35	16	69,126	0.02%
2018/08/29	7	17.46	0	0.00	17.55	7	69,262	0.01%
2018/08/28	2	17.45	8	17.60	17.50	-6	69,342	-0.01%
2018/08/24	5	17.38	0	0.00	17.30	5	71,036	0.01%
2018/08/23	0	0.00	5	17.59	17.65	-5	71,511	-0.01%
2018/08/22	14	17.55	1	17.60	17.50	13	71,751	0.02%
2018/08/21	1	17.90	0	0.00	18.00	1	71,639	0.00%
2018/08/20	0	0.00	3	17.48	17.55	-3	70,717	0.00%
2018/08/17	0	0.00	1	17.20	17.20	-1	70,309	0.00%
2018/08/16	1	16.75	3.3	17.05	17.15	-2.3	70,149	0.00%
2018/08/15	5	17.11	0	0.00	16.95	5	70,270	0.01%
2018/08/14	1	17.30	1	17.45	17.40	0	69,527	0.00%
2018/08/13	11	17.44	0	0.00	17.30	11	69,424	0.02%
2018/08/10	0	0.00	2	17.95	17.95	-2	68,927	0.00%
2018/08/09	1	17.70	5	18.00	17.85	-4	68,630	-0.01%
2018/08/08	5.5	17.80	1	18.00	17.95	4.5	68,153	0.01%
2018/08/07	1.5	17.75	2	17.85	17.85	-0.5	67,885	0.00%
2018/08/06	0	0.00	3	17.90	17.95	-3	67,843	0.00%
2018/08/03	2	17.53	12	17.57	17.70	-10	67,199	-0.01%
2018/08/02	1	17.25	1.2	17.42	17.30	-0.2	67,009	0.00%
2018/08/01	6	17.29	13	17.44	17.40	-7	66,916	-0.01%
2018/07/31	0	0.00	2	17.38	17.55	-2	67,072	0.00%
2018/07/30	4	17.10	26	17.11	17.20	-22	65,889	-0.03%
2018/07/27	0	0.00	2	17.38	17.30	-2	65,851	0.00%
2018/07/26	18	17.36	1,115	17.25	17.50	-1,097	66,639	-1.65%	大賣/鉅額交易
2018/07/25	7	18.25	10	18.25	18.20	-3	64,381	0.00%
2018/07/24	4	18.14	6	18.12	18.20	-2	64,159	0.00%
2018/07/23	11	18.25	3	18.28	18.25	8	64,260	0.01%
2018/07/20	3	17.98	10	17.90	17.85	-7	63,326	-0.01%
2018/07/19	14	17.69	0	0.00	17.60	14	62,664	0.02%
2018/07/18	0	0.00	6	17.43	17.40	-6	62,013	-0.01%
2018/07/17	0	0.00	3	17.28	17.25	-3	61,422	0.00%
2018/07/16	3	17.20	3	17.35	17.25	0	61,815	0.00%
2018/07/13	8	17.35	0	0.00	17.40	8	61,942	0.01%
2018/07/12	11	17.41	16	17.50	17.45	-5	61,850	-0.01%
2018/07/11	3	16.83	1	16.95	16.90	2	60,853	0.00%
2018/07/10	5	17.12	4	17.04	17.00	1	60,529	0.00%
2018/07/09	4	17.60	22	17.60	17.65	-18	59,962	-0.03%
2018/07/06	8	17.59	14	17.73	17.60	-6	59,385	-0.01%
2018/07/05	2	17.95	2	17.95	17.95	0	59,016	0.00%
2018/07/04	39	18.33	13	18.42	17.95	26	58,757	0.04%
2018/07/03	3	17.85	3	17.90	17.95	0	57,422	0.00%
2018/07/02	57	18.21	23	18.19	18.20	34	56,258	0.06%
2018/06/28	5	17.22	2	17.30	16.95	3	53,852	0.01%
2018/06/27	5	17.61	13	17.83	17.60	-8	53,174	-0.02%
2018/06/26	0	0.00	2	17.60	17.60	-2	52,923	0.00%
2018/06/25	2	17.60	37	17.60	17.80	-35	52,739	-0.07%
2018/06/22	4	17.50	4	17.40	17.80	0	53,187	0.00%
2018/06/21	4	17.75	8.1	17.80	17.65	-4.1	52,681	-0.01%
2018/06/20	5	17.85	13	18.04	18.05	-8	52,687	-0.02%
2018/06/19	25	18.25	1	18.45	18.20	24	51,601	0.05%
2018/06/15	28	18.05	26	18.17	18.65	2	50,388	0.00%
2018/06/14	16	18.10	127	18.19	18.10	-111	49,150	-0.23%	大賣/鉅額交易
2018/06/13	177	18.28	156.3	18.24	18.50	20.7	46,575	0.04%	大買/大賣/
2018/06/12	25	16.92	7	16.83	16.85	18	41,408	0.04%
2018/06/11	0	0.00	7.9	16.64	16.80	-7.9	38,897	-0.02%
2018/06/08	2	16.45	0	0.00	16.40	2	37,739	0.01%
2018/06/07	0	0.00	16	16.49	16.60	-16	37,927	-0.04%
2018/06/06	5	16.40	3	16.40	16.40	2	38,180	0.01%
2018/06/05	0	0.00	3	16.55	16.50	-3	40,335	-0.01%
2018/06/04	6	16.46	2	16.40	16.50	4	42,970	0.01%
2018/06/01	4	16.45	0	0.00	16.45	4	42,806	0.01%
2018/05/31	1	16.45	7	16.57	16.65	-6	42,565	-0.01%
2018/05/30	3	16.33	4	16.49	16.40	-1	41,259	0.00%
2018/05/29	8	16.49	10	16.44	16.45	-2	40,752	0.00%
2018/05/28	3	16.30	1	16.50	16.40	2	40,719	0.00%
2018/05/25	0	0.00	2	16.30	16.25	-2	40,569	0.00%
2018/05/24	2	16.10	3	16.18	16.20	-1	40,466	0.00%
2018/05/23	1	16.35	1	16.30	16.20	0	40,673	0.00%
2018/05/22	3	16.32	18	16.43	16.20	-15	40,735	-0.04%
2018/05/18	0	0.00	2	16.00	16.05	-2	41,616	0.00%
2018/05/17	15	16.29	4	16.36	16.05	11	42,621	0.03%
2018/05/16	2	16.25	7.7	16.41	16.30	-5.7	42,780	-0.01%
2018/05/15	3	16.30	14	16.44	16.45	-11	43,123	-0.03%
2018/05/14	0	0.00	5	16.33	16.40	-5	44,254	-0.01%
2018/05/11	0	0.00	19	16.19	16.15	-19	44,324	-0.04%
2018/05/10	8	16.06	0	0.00	15.95	8	44,712	0.02%
2018/05/09	1	16.25	9	16.32	16.20	-8	44,941	-0.02%
2018/05/08	0	0.00	12	15.80	15.85	-12	45,164	-0.03%
2018/05/07	3	15.65	12	15.93	15.65	-9	45,297	-0.02%
2018/05/04	4	16.06	3	16.35	16.00	1	45,609	0.00%
2018/05/03	4	16.01	2	16.20	16.05	2	46,055	0.00%
2018/05/02	7	16.54	5	16.36	16.25	2	47,853	0.00%
2018/04/30	0	0.00	34	16.05	16.00	-34	47,249	-0.07%
2018/04/27	3	15.72	14	15.86	15.70	-11	48,718	-0.02%
2018/04/26	3	15.48	3.2	15.74	15.70	-0.2	48,783	0.00%
2018/04/25	0	0.00	6	15.43	15.50	-6	48,010	-0.01%
2018/04/24	1	15.35	2	15.45	15.35	-1	47,840	0.00%
2018/04/23	12	15.64	3	15.68	15.55	9	47,317	0.02%
2018/04/20	10.8	15.57	0	0.00	15.60	10.8	47,426	0.02%
2018/04/19	0	0.00	38	15.90	15.85	-38	47,214	-0.08%
2018/04/18	3	15.55	12	15.60	15.60	-9	47,094	-0.02%
2018/04/17	0	0.00	6	15.40	15.35	-6	47,212	-0.01%
2018/04/16	0	0.00	10	15.40	15.35	-10	47,549	-0.02%
2018/04/13	0	0.00	3	15.45	15.40	-3	47,719	-0.01%
2018/04/11	0	0.00	4	15.49	15.40	-4	48,436	-0.01%
2018/04/10	1	15.25	2	15.35	15.30	-1	48,471	0.00%
2018/04/09	0	15.20	4	15.31	15.25	-4	48,658	-0.01%
2018/04/03	10	15.35	0	0.00	15.40	10	48,246	0.02%
2018/04/02	16	15.53	1	15.65	15.45	15	48,379	0.03%
2018/03/31	2	15.55	0	0.00	15.50	2	48,238	0.00%
2018/03/30	0	0.00	2	15.43	15.40	-2	48,214	0.00%
2018/03/29	3	15.22	1	15.35	15.30	2	48,204	0.00%
2018/03/28	0	0.00	3	15.40	15.40	-3	47,721	-0.01%
2018/03/27	3	15.65	11	15.51	15.55	-8	47,941	-0.02%
2018/03/26	0	0.00	1	15.10	15.15	-1	47,553	0.00%
2018/03/22	0	0.00	21	15.20	15.25	-21	46,899	-0.04%
2018/03/21	0	0.00	21	15.20	15.20	-21	46,908	-0.04%
2018/03/20	3	15.13	0	0.00	15.20	3	47,238	0.01%
2018/03/19	0	0.00	12	15.20	15.25	-12	47,551	-0.03%
2018/03/16	20	15.05	3	15.08	15.20	17	47,298	0.04%
2018/03/15	0	0.00	2	15.10	15.10	-2	46,920	0.00%
2018/03/14	1	15.10	0	0.00	15.10	1	47,026	0.00%
2018/03/13	3	15.13	5	15.20	15.25	-2	47,142	0.00%
2018/03/12	3	15.28	10	15.32	15.25	-7	47,420	-0.01%
2018/03/09	79	15.41	51	15.49	15.10	28	47,438	0.06%
2018/03/08	0	0.00	21	15.36	15.45	-21	44,986	-0.05%
2018/03/07	2	14.05	0	0.00	14.05	2	42,274	0.00%
2018/03/06	0	0.00	2	14.15	14.15	-2	42,517	0.00%
2018/03/02	1	13.95	0	0.00	14.00	1	43,365	0.00%
2018/03/01	2	14.00	0	0.00	14.00	2	43,342	0.00%
2018/02/27	0	14.10	9	14.17	14.15	-9	43,319	-0.02%
2018/02/26	11	14.15	1.5	14.13	14.10	9.6	43,333	0.02%
2018/02/23	0	0.00	1	14.15	14.15	-1	43,532	0.00%
2018/02/22	5	13.99	0	0.00	13.95	5	44,258	0.01%
2018/02/21	6	14.09	13.8	14.04	14.10	-7.8	45,318	-0.02%
2018/02/12	9	13.97	3	13.93	13.85	6	45,211	0.01%
2018/02/07	0	0.00	10	14.25	14.20	-10	43,641	-0.02%
2018/02/06	3	14.07	6	14.01	13.95	-3	43,281	-0.01%
2018/02/05	1	14.20	1	14.35	14.40	0	41,960	0.00%
2018/02/02	8	14.51	21	14.52	14.55	-13	41,965	-0.03%
2018/02/01	10	14.40	3	14.45	14.40	7	42,587	0.02%
2018/01/31	4	14.28	0	0.00	14.25	4	42,179	0.01%
2018/01/30	0	0.00	1	14.50	14.45	-1	41,440	0.00%
2018/01/29	3	14.58	2	14.75	14.55	1	41,629	0.00%
2018/01/26	16	14.48	0	0.00	14.60	16	40,979	0.04%
2018/01/25	15	14.68	28	14.94	14.50	-13	39,992	-0.03%
2018/01/24	9	14.42	1	14.45	14.40	8	37,730	0.02%
2018/01/23	33	14.34	45	14.57	14.60	-12	37,511	-0.03%
2018/01/22	20	14.01	2	14.15	14.00	18	35,844	0.05%
2018/01/19	5	14.13	9	14.15	14.20	-4	35,161	-0.01%
2018/01/18	0.7	14.25	3	14.35	14.30	-2.3	36,045	-0.01%
2018/01/17	1	14.30	0	0.00	14.30	1	35,749	0.00%
2018/01/16	0	14.25	1.8	14.28	14.30	-1.8	35,618	0.00%
2018/01/15	1	14.30	8.3	14.26	14.30	-7.3	35,692	-0.02%
2018/01/12	0	0.00	2	14.10	14.20	-2	36,062	-0.01%
2018/01/11	8	14.04	4	14.10	14.00	4	36,075	0.01%
2018/01/10	19	14.29	0	0.00	14.20	19	35,791	0.05%
2018/01/09	0	0.00	2	14.65	14.75	-2	35,292	-0.01%
2018/01/08	16	14.69	0	0.00	14.70	16	35,563	0.04%
2018/01/05	3	14.53	3	14.48	14.55	0	35,936	0.00%
2018/01/03	14	14.41	3	14.52	14.40	11	36,672	0.03%
2018/01/02	0	0.00	3	14.27	14.25	-3	36,394	-0.01%