聯電 (2303)-元富-桃園券商分點個股進出

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
42.55
漲跌
▲1.10
漲幅
+2.65%
成交量
102,143張
產業
上市半導體類股
5202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－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/12/17	10	42.87	24.6	42.81	42.55	-14.6	57,768	-0.03%
2024/12/16	8.2	41.06	40	41.18	41.45	-31.8	57,026	-0.06%
2024/12/13	29.4	41.31	9	41.14	41.45	20.4	56,007	0.04%
2024/12/12	24.3	42.40	17	42.40	42.50	7.3	54,563	0.01%
2024/12/11	9.6	43.16	0	0.00	43.00	9.6	53,962	0.02%
2024/12/10	4.5	43.59	2	43.63	43.70	2.5	53,627	0.00%
2024/12/09	21.1	43.58	45	43.82	44.05	-23.9	53,649	-0.04%
2024/12/06	10.6	43.73	11	43.66	43.50	-0.4	53,869	0.00%
2024/12/05	57.1	43.81	34	43.61	43.60	23.1	53,544	0.04%
2024/12/04	33.4	44.18	21.1	44.45	44.45	12.3	53,218	0.02%
2024/12/03	31.1	44.68	16.2	44.45	44.80	14.8	53,784	0.03%
2024/12/02	21	44.36	9	44.25	44.60	12	53,405	0.02%
2024/11/29	13.2	43.64	16	43.59	43.55	-2.8	53,345	-0.01%
2024/11/28	45.1	43.47	5.4	43.50	43.90	39.7	53,197	0.07%
2024/11/27	51.2	44.47	21	44.39	44.40	30.2	52,185	0.06%
2024/11/26	15.5	45.08	14.1	45.44	45.40	1.5	51,201	0.00%
2024/11/25	7.1	45.14	17	45.29	44.90	-9.9	51,148	-0.02%
2024/11/22	27	44.78	11	44.85	44.45	16	50,324	0.03%
2024/11/21	34.5	44.54	12.5	44.43	44.40	22	49,997	0.04%
2024/11/20	11	45.05	0	0.00	44.90	11	49,392	0.02%
2024/11/19	10	45.53	10	45.59	45.20	0	48,951	0.00%
2024/11/18	16.2	45.24	8	45.33	45.10	8.2	48,740	0.02%
2024/11/15	25.1	45.18	13.5	45.18	45.00	11.6	48,297	0.02%
2024/11/14	18.9	45.14	21	45.20	45.00	-2.2	48,549	0.00%
2024/11/13	22	46.05	16.2	46.03	45.80	5.8	47,845	0.01%
2024/11/12	18.1	46.32	9	46.48	46.10	9.1	48,554	0.02%
2024/11/11	9.1	46.04	8	45.99	46.55	1.1	48,056	0.00%
2024/11/08	34.4	47.03	11.5	47.14	46.65	22.9	48,291	0.05%
2024/11/07	139.2	47.21	32	47.09	47.15	107.2	48,777	0.22%	大買/鉅額交易
2024/11/06	32.8	45.86	11	45.91	45.85	21.8	47,928	0.05%
2024/11/05	37.3	45.34	27.1	45.28	45.35	10.2	47,724	0.02%
2024/11/04	36.9	46.22	19	46.14	46.00	17.9	47,834	0.04%
2024/11/01	86	46.49	10	46.55	46.60	76	48,746	0.16%
2024/10/30	48.2	48.11	0	48.10	48.15	48.2	47,926	0.10%
2024/10/29	17.1	48.40	7	48.42	48.40	10.1	49,966	0.02%
2024/10/28	17.2	49.46	5	49.58	49.25	12.2	49,415	0.02%
2024/10/25	8.3	49.92	4	50.05	49.80	4.3	49,522	0.01%
2024/10/24	16.8	49.96	2	49.97	49.90	14.8	49,709	0.03%
2024/10/23	8.2	50.30	0	0.00	50.20	8.2	50,367	0.02%
2024/10/22	14.1	50.59	0	0.00	50.70	14.1	50,520	0.03%
2024/10/21	22.1	50.20	3	50.57	50.90	19.1	51,130	0.04%
2024/10/18	48.4	50.87	2	50.80	50.50	46.4	51,057	0.09%
2024/10/17	10.3	51.73	1.4	51.90	51.70	8.9	51,088	0.02%
2024/10/16	5.1	51.51	1	51.80	51.70	4.1	51,776	0.01%
2024/10/15	9	52.51	1	52.60	52.60	8	51,685	0.02%
2024/10/14	1	52.60	7.8	52.22	52.50	-6.8	52,033	-0.01%
2024/10/11	2.9	51.88	2	52.20	51.80	0.9	53,193	0.00%
2024/10/09	31.5	52.18	0.2	52.30	51.90	31.3	53,664	0.06%
2024/10/08	8	52.28	1	52.60	52.60	7	53,909	0.01%
2024/10/07	21	52.65	0	0.00	52.90	21	54,639	0.04%
2024/10/04	33.1	52.63	1	52.80	52.60	32.1	55,924	0.06%
2024/10/01	2	54.10	2	53.90	53.70	0	55,799	0.00%
2024/09/30	5	54.28	0	0.00	53.80	5	57,221	0.01%
2024/09/27	5.1	55.30	41	55.12	55.00	-35.9	58,393	-0.06%
2024/09/26	1	54.90	18	54.92	54.90	-17	61,680	-0.03%
2024/09/25	1.1	54.66	42.5	54.45	54.50	-41.4	63,312	-0.07%
2024/09/24	2	53.75	2	53.95	53.90	0	63,917	0.00%
2024/09/23	0.1	53.80	3	53.87	54.00	-3	64,316	0.00%
2024/09/20	5.2	53.50	3	53.90	53.80	2.2	64,481	0.00%
2024/09/19	6.2	53.60	7	53.97	53.70	-0.8	64,452	0.00%
2024/09/18	5.1	53.82	3	53.50	53.80	2.1	64,841	0.00%
2024/09/16	5	54.50	7.6	54.50	54.50	-2.6	65,186	0.00%
2024/09/13	9	54.60	12	54.42	54.60	-3	65,756	0.00%
2024/09/12	0	0.00	12.2	55.01	55.20	-12.2	66,164	-0.02%
2024/09/11	15	53.40	0	0.00	54.00	15	66,372	0.02%
2024/09/10	3	53.00	1	53.10	53.30	2	66,769	0.00%
2024/09/09	13	53.08	3	53.40	53.80	10	67,020	0.01%
2024/09/06	0	0.00	5	54.24	54.50	-5	67,897	-0.01%
2024/09/05	0	0.00	2	54.40	53.90	-2	68,252	0.00%
2024/09/04	11.1	52.90	4	53.48	53.30	7.1	68,709	0.01%
2024/09/03	0	0.00	2	55.45	55.10	-2	68,165	0.00%
2024/09/02	6	55.20	0	0.00	55.40	6	68,395	0.01%
2024/08/30	0.5	54.90	22	55.05	55.50	-21.5	68,936	-0.03%
2024/08/29	9	54.50	6	54.33	54.60	3	69,139	0.00%
2024/08/28	1	54.70	29	54.98	55.20	-28	69,961	-0.04%
2024/08/27	18	54.18	4	54.50	54.00	14	72,244	0.02%
2024/08/26	8.1	55.08	11	55.16	55.10	-2.9	72,834	0.00%
2024/08/23	7	55.11	1	54.90	55.60	6	73,638	0.01%
2024/08/22	2	55.75	8	55.86	55.90	-6	74,430	-0.01%
2024/08/21	1	55.60	30	55.80	56.00	-29	76,255	-0.04%
2024/08/20	17	56.08	46.4	56.10	56.00	-29.4	76,891	-0.04%
2024/08/19	3.4	55.57	12.6	55.80	56.00	-9.2	78,333	-0.01%
2024/08/16	3	55.53	56	55.85	55.80	-53	80,170	-0.07%
2024/08/15	18.1	54.95	9	55.19	54.70	9.1	80,736	0.01%
2024/08/14	7	55.43	45	55.46	55.70	-38	81,064	-0.05%
2024/08/13	3	54.57	40	54.56	54.80	-37	80,493	-0.05%
2024/08/12	1	54.70	16	54.60	54.70	-15	80,521	-0.02%
2024/08/09	5	53.50	35.7	53.96	53.90	-30.7	80,251	-0.04%
2024/08/08	3	52.17	4	52.58	52.80	-1	79,459	0.00%
2024/08/07	23	52.31	78	52.14	53.00	-55	79,367	-0.07%
2024/08/06	53	50.70	35.4	51.14	51.70	17.6	79,133	0.02%
2024/08/05	87.6	50.35	72	50.63	49.95	15.6	78,103	0.02%
2024/08/02	9	52.34	5	52.56	52.90	4	76,801	0.01%
2024/08/01	22	52.86	102.5	53.44	53.90	-80.4	75,939	-0.11%	大賣/
2024/07/31	4.4	49.67	5	50.05	50.40	-0.7	73,711	0.00%
2024/07/30	26.6	49.53	4	49.75	50.00	22.6	73,880	0.03%
2024/07/29	15.2	50.30	3	50.23	50.20	12.2	73,955	0.02%
2024/07/26	18.2	49.59	13	49.63	50.70	5.2	73,898	0.01%
2024/07/23	4.5	50.87	7	50.96	51.30	-2.5	73,106	0.00%
2024/07/22	51	50.42	7.1	50.65	50.20	43.9	72,947	0.06%
2024/07/19	13.1	51.90	3	52.00	51.90	10.1	72,594	0.01%
2024/07/18	24	52.11	8.2	52.43	52.70	15.8	72,542	0.02%
2024/07/17	3	53.17	6	53.10	53.00	-3	72,016	0.00%
2024/07/16	6.3	53.24	1	53.70	53.00	5.3	72,177	0.01%
2024/07/15	11	53.25	16	53.25	53.40	-5	73,383	-0.01%
2024/07/12	67.1	53.21	2	53.40	53.00	65.1	73,242	0.09%
2024/07/11	16.6	54.56	94.1	54.32	54.70	-77.5	72,468	-0.11%
2024/07/10	20	54.88	2	54.70	54.70	18	72,888	0.02%
2024/07/09	16.1	55.58	10	55.35	55.30	6.1	72,900	0.01%
2024/07/08	5.1	54.61	34	54.71	55.30	-28.9	72,169	-0.04%
2024/07/05	7.6	53.68	37	53.91	53.50	-29.4	71,097	-0.04%
2024/07/04	7.1	54.04	25.5	53.85	54.00	-18.4	71,894	-0.03%
2024/07/03	57	52.71	7	52.91	52.70	50	71,067	0.07%
2024/07/02	114.6	52.34	6	52.19	52.70	108.6	69,794	0.16%	大買/鉅額交易
2024/07/01	17	56.63	59.1	56.88	56.90	-42.1	66,531	-0.06%
2024/06/28	33.3	55.93	10	55.90	55.70	23.3	64,990	0.04%
2024/06/27	9	55.64	21	56.00	56.40	-12	64,422	-0.02%
2024/06/26	2	56.20	16	56.48	56.60	-14	65,674	-0.02%
2024/06/25	65.1	56.15	7	56.11	56.40	58.1	66,334	0.09%
2024/06/24	8	57.09	11	56.99	56.80	-3	66,030	0.00%
2024/06/21	25.4	57.48	49	57.62	57.70	-23.6	66,220	-0.04%
2024/06/20	1	56.60	28	57.08	57.50	-27	66,036	-0.04%
2024/06/19	3	56.77	34.1	56.76	56.80	-31.1	66,578	-0.05%
2024/06/18	10	56.65	20	56.77	56.80	-10	66,849	-0.01%
2024/06/17	2	56.05	57	56.58	56.70	-55	68,203	-0.08%
2024/06/14	5	56.54	21	56.41	56.30	-16	69,720	-0.02%
2024/06/13	52	56.58	39.8	56.38	56.40	12.2	70,055	0.02%
2024/06/12	3	54.40	0	0.00	54.90	3	69,828	0.00%
2024/06/11	10.3	55.16	88	55.01	55.10	-77.7	70,325	-0.11%
2024/06/07	76	54.50	9	54.76	55.10	67	71,327	0.09%
2024/06/06	3	54.07	14	53.98	54.20	-11	71,877	-0.02%
2024/06/05	11	53.47	18.2	53.56	53.50	-7.2	72,855	-0.01%
2024/06/04	17.1	54.20	100	54.05	54.30	-82.9	76,468	-0.11%
2024/06/03	32	54.90	60	54.83	55.00	-28	77,218	-0.04%
2024/05/31	26	55.25	34	55.19	55.00	-8	76,844	-0.01%
2024/05/30	92.5	55.85	4	55.63	55.80	88.5	74,797	0.12%
2024/05/29	43.1	56.33	7	56.36	55.90	36.1	74,439	0.05%
2024/05/28	21	56.60	21	56.76	56.40	0	73,976	0.00%
2024/05/27	41.1	56.76	73.3	56.81	56.60	-32.2	73,775	-0.04%
2024/05/24	47	54.92	17	55.08	54.60	30	72,065	0.04%
2024/05/23	25.5	55.31	90.2	55.54	56.00	-64.7	71,560	-0.09%
2024/05/22	74	54.74	93	54.85	55.00	-19	70,227	-0.03%
2024/05/21	1	53.70	73	53.58	53.90	-72	68,422	-0.11%
2024/05/20	11	52.60	58.4	52.99	53.10	-47.4	67,793	-0.07%
2024/05/17	1	52.50	76.1	52.43	52.80	-75.1	67,421	-0.11%
2024/05/16	2	52.30	22.2	52.18	52.10	-20.2	66,864	-0.03%
2024/05/15	4	52.00	13.1	52.19	51.80	-9.1	66,792	-0.01%
2024/05/14	1	51.80	12	52.28	52.10	-11	67,128	-0.02%
2024/05/13	4	51.90	30	52.14	52.40	-26	67,375	-0.04%
2024/05/10	9	51.79	4	52.13	52.20	5	67,804	0.01%
2024/05/09	2	51.55	0	0.00	51.90	2	68,005	0.00%
2024/05/08	0	0.00	11	51.54	51.90	-11	68,434	-0.02%
2024/05/07	12	51.71	6.1	51.63	51.60	5.9	68,473	0.01%
2024/05/06	5.1	51.66	8	51.83	51.70	-2.9	68,797	0.00%
2024/05/03	5.1	51.18	7	51.36	51.40	-1.9	71,116	0.00%
2024/05/02	13	50.43	2	50.80	50.30	11	73,043	0.02%
2024/04/30	1.5	50.60	4	50.80	50.70	-2.5	73,058	0.00%
2024/04/29	6	50.30	5.6	50.20	50.40	0.4	73,076	0.00%
2024/04/26	0.1	49.90	5	50.06	49.80	-4.9	73,602	-0.01%
2024/04/25	17.1	49.35	32	49.34	49.50	-14.9	74,032	-0.02%
2024/04/24	4	49.79	15	49.69	50.20	-11	74,458	-0.01%
2024/04/23	18	48.93	6.5	48.84	48.70	11.5	76,035	0.02%
2024/04/22	24.7	48.67	7	48.69	48.90	17.7	76,048	0.02%
2024/04/19	56.6	49.10	57	49.10	49.10	-0.4	75,161	0.00%
2024/04/18	5.1	50.18	19.7	50.12	50.20	-14.6	73,577	-0.02%
2024/04/17	26	50.34	4	50.40	50.30	22	73,397	0.03%
2024/04/16	39.8	50.54	5	50.80	50.10	34.8	73,238	0.05%
2024/04/15	27.7	51.70	11	51.67	51.60	16.7	72,653	0.02%
2024/04/12	6	52.53	67	52.55	52.70	-61	72,756	-0.08%
2024/04/11	79	52.36	25	52.36	52.50	54	73,387	0.07%
2024/04/10	100	53.42	56	53.05	53.20	44	73,396	0.06%
2024/04/09	17	52.38	17	52.31	52.40	0	72,946	0.00%
2024/04/08	5.1	51.82	4	51.83	52.10	1.1	73,006	0.00%
2024/04/03	6.2	51.70	4	51.83	51.60	2.2	73,239	0.00%
2024/04/02	13	52.25	7	52.33	52.10	6	75,117	0.01%
2024/04/01	23.5	51.95	9.1	51.92	51.70	14.4	77,903	0.02%
2024/03/29	36.4	51.44	54	52.17	52.20	-17.7	77,954	-0.02%
2024/03/28	12	51.85	9	51.96	52.00	3	76,207	0.00%
2024/03/27	11	51.39	4.3	51.31	51.50	6.7	75,431	0.01%
2024/03/26	18.9	51.24	108	51.10	51.70	-89.1	75,505	-0.12%	大賣/
2024/03/25	17.1	51.72	5	52.00	51.80	12.1	75,097	0.02%
2024/03/22	37	52.57	103	52.21	52.40	-66	74,879	-0.09%	大賣/
2024/03/21	30	53.18	27.4	53.27	53.30	2.6	74,276	0.00%
2024/03/20	48	53.44	19	53.72	52.90	29	74,520	0.04%
2024/03/19	22	52.95	78.2	52.79	53.00	-56.2	73,230	-0.08%
2024/03/18	20.2	51.21	1.1	51.46	51.80	19.1	71,714	0.03%
2024/03/15	28.2	52.12	18	52.07	51.90	10.2	71,369	0.01%
2024/03/14	21.3	52.45	42.1	52.41	52.60	-20.8	70,423	-0.03%
2024/03/13	231	52.63	70	52.79	53.00	161	69,729	0.23%	大買/鉅額交易
2024/03/12	36.2	51.78	19.1	52.22	52.50	17.1	68,243	0.03%
2024/03/11	42	51.47	137	51.20	51.60	-95	67,427	-0.14%	大賣/
2024/03/08	64.2	52.09	301	51.75	51.90	-236.8	66,698	-0.36%	大賣/鉅額交易
2024/03/07	10.1	49.99	111	49.96	50.20	-100.9	62,693	-0.16%	大賣/
2024/03/06	1	48.80	6.2	48.94	49.20	-5.2	61,659	-0.01%
2024/03/05	5	48.77	6	48.75	48.75	-1	62,278	0.00%
2024/03/04	4.1	48.73	1	48.85	48.85	3.1	62,581	0.00%
2024/03/01	6.5	48.59	2	48.73	48.30	4.5	63,049	0.01%
2024/02/29	0	48.80	26.3	48.42	48.85	-26.3	63,443	-0.04%
2024/02/27	0.1	48.45	19	48.35	48.15	-18.9	63,773	-0.03%
2024/02/26	11	48.05	4	48.16	48.00	7	64,159	0.01%
2024/02/23	13.2	48.46	19	48.55	48.15	-5.8	64,491	-0.01%
2024/02/22	6	48.60	2	48.70	48.60	4	64,698	0.01%
2024/02/21	37.1	48.70	2	49.03	48.50	35.1	65,535	0.05%
2024/02/20	2	49.35	7.1	49.37	49.25	-5.1	66,158	-0.01%
2024/02/19	2.1	48.90	5	49.05	49.15	-2.9	66,110	0.00%
2024/02/16	13	48.93	0	0.00	48.85	13	66,859	0.02%
2024/02/15	5	48.70	8.9	48.97	49.20	-3.9	66,927	-0.01%
2024/02/05	17.1	48.09	3	48.20	48.10	14.1	66,721	0.02%
2024/02/02	13.1	48.66	0	0.00	48.55	13.1	66,104	0.02%
2024/02/01	90.1	48.66	4	49.08	49.05	86.1	65,646	0.13%
2024/01/31	30.1	49.09	6.2	49.00	49.00	23.9	65,526	0.04%
2024/01/30	14.5	49.73	9.2	49.75	49.60	5.4	65,156	0.01%
2024/01/29	18.2	49.60	5	49.59	49.45	13.1	65,518	0.02%
2024/01/26	78.4	50.34	18	49.85	49.80	60.4	65,879	0.09%
2024/01/25	106	52.18	75.2	51.89	52.30	30.8	63,715	0.05%	大買/
2024/01/24	2.1	50.30	40.4	50.60	50.60	-38.4	61,359	-0.06%
2024/01/23	5	50.08	3	50.33	50.20	2	61,082	0.00%
2024/01/22	0	49.95	15	49.98	50.30	-15	60,811	-0.02%
2024/01/19	16	48.97	2	49.15	49.20	14	60,302	0.02%
2024/01/18	33.2	48.36	4	48.08	48.10	29.2	60,777	0.05%
2024/01/17	60.6	49.30	17.1	48.66	48.60	43.5	60,163	0.07%
2024/01/16	16	50.55	5.1	50.57	50.80	10.9	58,994	0.02%
2024/01/15	2	50.35	13	50.51	50.80	-11	58,940	-0.02%
2024/01/12	7	49.81	1	50.10	50.10	6	60,049	0.01%
2024/01/11	7	50.17	0	50.30	50.10	7	61,243	0.01%
2024/01/10	8	50.15	2	50.30	50.10	6	62,939	0.01%
2024/01/09	9	50.22	2	50.80	50.10	7	64,030	0.01%
2024/01/08	12.1	50.44	0	0.00	50.50	12.1	64,221	0.02%
2024/01/05	15	51.37	43	51.27	50.80	-28	63,859	-0.04%
2024/01/04	18.1	50.35	4	50.53	50.80	14.1	63,260	0.02%
2024/01/03	28	50.68	47	50.60	50.60	-19	63,649	-0.03%
2024/01/02	22.6	51.55	0	51.50	51.90	22.5	62,678	0.04%
2023/12/29	8	52.03	4	52.13	52.60	4	62,364	0.01%
2023/12/28	46.7	53.53	45.5	53.70	52.50	1.3	62,473	0.00%
2023/12/27	109.1	52.86	166	52.77	53.50	-56.9	60,284	-0.09%	大買/大賣/
2023/12/26	1.3	50.70	35	50.72	50.80	-33.8	57,039	-0.06%
2023/12/25	4.1	50.25	0	50.10	50.20	4	56,588	0.01%
2023/12/22	3	49.50	2.2	49.65	50.00	0.8	56,655	0.00%
2023/12/21	9	49.07	0	0.00	49.40	9	56,926	0.02%
2023/12/20	9	49.76	2	49.83	49.85	7	56,582	0.01%
2023/12/19	12	49.95	7	49.93	50.00	5	56,166	0.01%
2023/12/18	13	50.30	3	50.27	50.60	10	55,779	0.02%
2023/12/15	17.2	50.56	31	50.72	50.70	-13.8	55,304	-0.02%
2023/12/14	3	50.27	110.1	50.38	50.40	-107.1	54,273	-0.20%	大賣/鉅額交易
2023/12/13	4.1	49.67	16	49.84	50.20	-12	54,124	-0.02%
2023/12/12	85.1	49.70	32	49.75	49.90	53.1	54,014	0.10%
2023/12/11	5	49.04	4	48.93	49.05	1	53,655	0.00%
2023/12/08	22	48.69	1	48.85	48.55	21	53,900	0.04%
2023/12/07	18	48.53	2	48.73	48.45	16	53,944	0.03%
2023/12/06	6.3	49.05	1	49.00	48.90	5.3	53,771	0.01%
2023/12/05	28	49.40	3	49.37	49.20	25	53,612	0.05%
2023/12/04	4.1	50.05	8	50.03	50.20	-3.9	53,277	-0.01%
2023/12/01	9.6	49.42	11	49.55	49.70	-1.4	53,189	0.00%
2023/11/30	2.7	49.38	3	49.67	48.90	-0.3	52,849	0.00%
2023/11/29	11	49.41	60	49.53	49.20	-49	51,770	-0.09%
2023/11/28	12.5	49.27	7	49.51	49.05	5.5	51,238	0.01%
2023/11/27	10.5	50.03	46	50.05	49.50	-35.5	50,966	-0.07%
2023/11/24	6.1	50.58	24	50.76	50.30	-17.9	50,546	-0.04%
2023/11/22	8	49.81	18	50.09	50.00	-10	50,133	-0.02%
2023/11/21	8	50.31	16	50.19	50.30	-8	49,710	-0.02%
2023/11/20	18.4	50.37	34.4	50.57	50.30	-16	49,228	-0.03%
2023/11/17	16	49.65	27	49.66	49.75	-11	48,277	-0.02%
2023/11/16	2.5	48.60	7	48.71	48.80	-4.5	46,914	-0.01%
2023/11/15	18	48.89	51.1	49.01	49.10	-33.1	46,783	-0.07%
2023/11/14	8	48.43	7	48.45	48.55	1	46,177	0.00%
2023/11/13	12	48.98	17.5	49.11	48.95	-5.5	46,405	-0.01%
2023/11/10	1	48.20	2	48.43	48.55	-1	46,824	0.00%
2023/11/09	5	48.33	6	48.47	48.60	-1	46,765	0.00%
2023/11/08	15.5	48.71	1.6	48.77	48.50	13.9	46,739	0.03%
2023/11/07	2	49.08	22	49.03	49.40	-20	46,051	-0.04%
2023/11/06	9	49.51	39	49.60	49.40	-30	46,152	-0.07%
2023/11/03	2	49.00	51.5	48.91	49.40	-49.5	45,578	-0.11%
2023/11/02	1	47.95	10.1	47.99	48.25	-9.1	45,131	-0.02%
2023/11/01	0	46.95	15.1	46.96	47.00	-15.1	44,734	-0.03%
2023/10/31	8.3	46.24	2.2	46.23	46.20	6.1	44,740	0.01%
2023/10/30	10.3	46.45	32	46.52	46.40	-21.7	44,581	-0.05%
2023/10/27	15.4	46.70	17	46.80	46.60	-1.7	44,409	0.00%
2023/10/26	29.1	46.95	5	46.92	46.80	24.1	44,583	0.05%
2023/10/25	20	48.33	26.9	48.87	49.05	-6.9	43,762	-0.02%
2023/10/24	12.1	47.84	112	48.21	48.30	-99.9	43,877	-0.23%	大賣/
2023/10/23	5	48.69	3	48.80	48.60	2	43,335	0.00%
2023/10/20	21	49.27	18.2	49.51	48.70	2.8	43,167	0.01%
2023/10/19	4	48.74	84.2	49.05	49.30	-80.2	42,417	-0.19%
2023/10/18	17	48.94	36.9	48.81	48.45	-19.9	42,333	-0.05%
2023/10/17	13	47.98	68	48.08	48.20	-55	41,632	-0.13%
2023/10/16	110	47.46	22.3	47.19	47.15	87.7	40,684	0.22%	大買/
2023/10/13	2	46.88	7	46.62	47.00	-5	40,088	-0.01%
2023/10/12	9	46.92	28	46.77	47.00	-19	40,182	-0.05%
2023/10/11	5	46.75	119	46.33	46.90	-114	40,418	-0.28%	大賣/鉅額交易
2023/10/06	2	45.15	4	45.31	45.20	-2	39,960	-0.01%
2023/10/05	8.1	45.08	14	45.01	45.15	-5.9	40,703	-0.01%
2023/10/04	20	44.17	0	0.00	44.10	20	40,473	0.05%
2023/10/03	2	45.65	2	45.60	45.25	0	40,118	0.00%
2023/10/02	4	45.58	20	45.71	45.75	-16	40,401	-0.04%
2023/09/28	2	44.93	4	45.05	45.20	-2	40,655	0.00%
2023/09/27	15	44.26	3	44.30	44.40	12	40,657	0.03%
2023/09/26	27.3	45.04	1	44.95	44.75	26.3	40,522	0.06%
2023/09/25	45.2	45.72	12	45.67	45.65	33.2	40,565	0.08%
2023/09/22	16.5	45.24	0	0.00	45.35	16.5	40,713	0.04%
2023/09/21	7	45.69	19	45.62	45.65	-12	41,037	-0.03%
2023/09/20	9	45.88	1	46.00	45.90	8	41,077	0.02%
2023/09/19	0	0.00	2	46.30	46.20	-2	42,706	0.00%
2023/09/18	8.3	46.60	1	47.20	46.50	7.3	43,828	0.02%
2023/09/15	12	47.17	23	47.25	47.60	-11	44,489	-0.02%
2023/09/14	6	47.30	21.2	47.31	47.35	-15.2	44,912	-0.03%
2023/09/13	16	47.28	15	47.21	47.10	1	45,178	0.00%
2023/09/12	0	0.00	65.1	46.28	46.80	-65.1	45,848	-0.14%
2023/09/11	0.3	45.80	3	45.92	46.05	-2.7	46,517	-0.01%
2023/09/08	0	0.00	0.5	45.65	45.70	-0.5	46,937	0.00%
2023/09/07	62.4	45.81	3	45.98	45.75	59.4	47,520	0.13%
2023/09/06	5	46.72	5	46.62	46.70	0	47,631	0.00%
2023/09/05	0.3	46.40	10	46.36	46.55	-9.7	47,864	-0.02%
2023/09/04	61	45.97	118	45.95	46.00	-57	47,972	-0.12%	大賣/
2023/09/01	3	45.77	5	45.99	45.95	-2	48,286	0.00%
2023/08/31	27.3	45.95	14	45.86	45.50	13.3	48,367	0.03%
2023/08/30	4.2	46.07	79	46.15	46.40	-74.8	47,763	-0.16%
2023/08/29	9	45.32	2	45.20	45.30	7	47,760	0.01%
2023/08/28	35.2	45.81	29	45.67	44.80	6.2	48,065	0.01%
2023/08/25	21	43.81	0	0.00	43.50	21	48,382	0.04%
2023/08/24	6.1	44.04	11	44.14	44.35	-5	48,687	-0.01%
2023/08/23	7.4	43.20	9.2	43.43	43.40	-1.8	49,413	0.00%
2023/08/22	2.2	43.56	0	0.00	43.60	2.2	50,899	0.00%
2023/08/21	19	43.64	2	43.70	43.65	17	51,292	0.03%
2023/08/18	124.1	44.00	4	43.94	43.80	120.1	51,363	0.23%	大買/鉅額交易
2023/08/17	21	42.70	14.3	42.98	43.60	6.7	51,423	0.01%
2023/08/16	59	43.98	7.5	43.86	43.75	51.5	51,756	0.10%
2023/08/15	19	45.35	0	0.00	45.45	19	51,372	0.04%
2023/08/14	10.2	44.97	0	0.00	45.00	10.2	51,747	0.02%
2023/08/11	6.7	45.51	11.1	45.50	45.35	-4.5	51,960	-0.01%
2023/08/10	6.1	45.16	5	45.22	45.15	1.1	52,309	0.00%
2023/08/09	4	45.58	3	45.70	45.60	1	52,419	0.00%
2023/08/08	25.9	45.74	1	45.60	45.55	24.9	52,596	0.05%
2023/08/07	7	46.56	18	46.54	46.40	-11	52,111	-0.02%
2023/08/04	3.1	46.43	0	0.00	46.50	3.1	52,100	0.01%
2023/08/02	9	46.78	1	46.80	46.65	8	51,910	0.02%
2023/08/01	4.3	46.86	3	46.90	47.00	1.3	51,793	0.00%
2023/07/31	16.2	47.13	107	46.75	47.00	-90.8	51,742	-0.18%	大賣/
2023/07/28	26.4	46.90	7.2	46.79	47.05	19.2	51,299	0.04%
2023/07/27	137	45.75	24	45.92	46.15	113	50,951	0.22%	大買/鉅額交易
2023/07/26	34.3	45.31	21.1	45.59	45.10	13.2	50,457	0.03%
2023/07/25	30	45.58	25.5	45.55	45.65	4.5	50,792	0.01%
2023/07/24	17.6	45.20	12.7	45.56	45.05	4.9	51,237	0.01%
2023/07/21	28.9	45.03	27	45.13	45.20	1.9	51,512	0.00%
2023/07/20	87.9	46.23	13	46.31	46.10	74.9	50,891	0.15%
2023/07/19	61.5	47.95	0	0.00	47.50	61.5	50,217	0.12%
2023/07/18	1	48.20	1	48.20	48.20	0	50,068	0.00%
2023/07/17	9.1	48.14	6.3	48.39	48.45	2.8	50,269	0.01%
2023/07/14	8	48.24	12.5	48.27	48.25	-4.5	50,198	-0.01%
2023/07/13	31.2	47.75	8	47.84	47.50	23.2	49,948	0.05%
2023/07/12	31.5	47.84	5	47.60	47.75	26.5	49,589	0.05%
2023/07/11	2.1	48.35	0.6	48.40	48.50	1.4	49,285	0.00%
2023/07/10	9.5	48.18	0	0.00	48.10	9.5	49,409	0.02%
2023/07/07	9	48.32	0.1	48.85	48.35	8.9	49,440	0.02%
2023/07/06	20.4	48.51	1	48.70	48.15	19.4	49,485	0.04%
2023/07/05	55.2	48.51	3	48.57	48.35	52.2	49,102	0.11%
2023/07/04	9	48.56	7	48.55	48.80	2	48,930	0.00%
2023/07/03	47.2	48.57	3	48.93	48.25	44.2	48,882	0.09%
2023/06/30	15	48.23	1.1	48.47	48.50	13.9	48,650	0.03%
2023/06/29	16.8	48.70	5	48.84	48.50	11.7	48,579	0.02%
2023/06/28	8	49.24	0	0.00	49.10	8	48,786	0.02%
2023/06/27	53.4	49.42	4	49.30	49.05	49.4	49,055	0.10%
2023/06/26	12	53.48	7	53.36	53.30	5	47,546	0.01%
2023/06/21	6	53.15	64	53.54	53.90	-58	46,775	-0.12%
2023/06/20	2	53.85	47	53.86	53.70	-45	46,307	-0.10%
2023/06/19	6	53.82	2	54.20	53.80	4	46,071	0.01%
2023/06/16	11.2	53.89	6	53.73	54.50	5.2	46,110	0.01%
2023/06/15	1	54.30	34.4	54.34	54.50	-33.4	45,776	-0.07%
2023/06/14	0.3	53.30	32	53.42	53.50	-31.7	46,053	-0.07%
2023/06/13	0	53.10	86	53.10	53.20	-86	45,842	-0.19%
2023/06/12	2.1	52.40	11	52.48	52.60	-8.9	45,704	-0.02%
2023/06/09	4	52.00	74.3	52.10	52.30	-70.3	46,070	-0.15%
2023/06/08	0.2	51.50	30	51.54	51.50	-29.8	46,038	-0.06%
2023/06/07	1.5	51.40	5	51.28	51.30	-3.5	46,155	-0.01%
2023/06/06	6	50.57	0.4	50.80	50.50	5.6	47,160	0.01%
2023/06/05	10	51.01	1	51.00	50.90	9	47,397	0.02%
2023/06/02	12	51.08	4	51.23	51.40	8	47,651	0.02%
2023/06/01	29	50.67	2	50.75	50.80	27	47,768	0.06%
2023/05/31	1	51.50	12	51.80	51.80	-11	47,455	-0.02%
2023/05/30	27	50.84	48	51.60	51.60	-21	46,410	-0.05%
2023/05/29	160	52.19	6	51.68	51.20	154	47,045	0.33%	大買/鉅額交易
2023/05/26	6	50.08	32	50.07	50.40	-26	46,757	-0.06%
2023/05/25	11.1	48.84	18	48.89	48.90	-7	45,807	-0.02%
2023/05/24	2	49.00	1.1	49.09	49.15	0.9	45,945	0.00%
2023/05/23	6.3	48.97	13	49.08	48.90	-6.7	45,974	-0.01%
2023/05/22	27.1	48.79	3	49.03	48.90	24.1	46,090	0.05%
2023/05/19	6.9	50.02	1	49.90	50.00	5.9	45,463	0.01%
2023/05/18	3	49.90	12	50.02	50.20	-9	45,500	-0.02%
2023/05/17	3	49.22	4.5	49.06	49.25	-1.5	45,719	0.00%
2023/05/16	11.1	48.53	2	48.78	48.80	9.1	45,591	0.02%
2023/05/15	7.2	48.02	2	48.05	48.10	5.2	45,954	0.01%
2023/05/12	2.1	49.18	1	49.45	48.70	1.1	46,241	0.00%
2023/05/11	2.1	49.18	1	49.45	49.20	1.1	46,538	0.00%
2023/05/10	3.1	49.40	0	0.00	49.45	3.1	47,649	0.01%
2023/05/09	2	49.90	1	50.10	49.95	1	48,103	0.00%
2023/05/08	2.3	50.05	25.8	50.26	50.00	-23.5	48,795	-0.05%
2023/05/05	24	49.84	1	49.80	49.60	23	49,380	0.05%
2023/05/04	13	49.55	20	49.65	49.65	-7	50,924	-0.01%
2023/05/03	0	0.00	21	49.56	49.95	-21	52,390	-0.04%
2023/05/02	15	49.95	13.1	49.66	49.85	1.9	54,196	0.00%
2023/04/28	19	49.39	12	49.27	49.10	7	58,002	0.01%
2023/04/27	6	49.00	4.3	48.96	48.85	1.7	59,081	0.00%
2023/04/26	8.1	48.27	3	48.53	48.40	5.1	59,163	0.01%
2023/04/25	34.6	48.82	22.1	49.20	48.50	12.5	59,177	0.02%
2023/04/24	18.1	49.68	0	0.00	49.60	18.1	59,153	0.03%
2023/04/21	44.4	50.65	1	51.18	50.10	43.3	59,515	0.07%
2023/04/20	14.6	50.90	2	51.40	50.70	12.6	60,371	0.02%
2023/04/19	19.1	51.40	0.1	52.00	51.20	19	61,721	0.03%
2023/04/18	0	0.00	8	52.26	52.10	-8	61,911	-0.01%
2023/04/17	0	0.00	112	51.91	52.00	-112	61,725	-0.18%	大賣/鉅額交易
2023/04/14	71.1	51.55	0	0.00	51.30	71.1	61,602	0.12%
2023/04/13	17	51.79	0	0.00	51.60	17	61,446	0.03%
2023/04/12	6	52.03	2	52.10	52.10	4	61,319	0.01%
2023/04/11	23	51.53	1	51.60	51.60	22	61,273	0.04%
2023/04/10	31.3	52.20	0	52.30	52.10	31.3	61,424	0.05%
2023/04/07	1	52.40	1	52.80	52.40	0	61,520	0.00%
2023/04/06	2	52.55	0	0.00	52.80	2	61,606	0.00%
2023/03/31	0.1	52.80	158	52.86	52.90	-157.9	61,721	-0.26%	大賣/鉅額交易
2023/03/30	2	51.85	2	52.05	52.10	0	61,947	0.00%
2023/03/29	20.3	51.46	11	51.31	51.50	9.3	62,236	0.01%
2023/03/28	21	52.23	0	0.00	52.20	21	62,542	0.03%
2023/03/27	12	52.45	14.1	52.95	53.00	-2.1	63,106	0.00%
2023/03/24	96	52.91	119	52.74	53.10	-23	64,133	-0.04%	大賣/
2023/03/23	12	52.89	3	53.10	53.30	9	64,055	0.01%
2023/03/22	16	53.20	28	53.35	53.50	-12	63,972	-0.02%
2023/03/21	4	52.80	15	52.79	52.80	-11	64,010	-0.02%
2023/03/20	7	53.01	11	53.06	53.20	-4	63,684	-0.01%
2023/03/17	3	52.70	45.1	52.88	53.20	-42.1	63,549	-0.07%
2023/03/16	0	0.00	16.1	51.78	52.00	-16.1	63,275	-0.03%
2023/03/15	3.5	51.86	38	52.08	51.70	-34.5	63,887	-0.05%
2023/03/14	71	51.38	6	51.07	50.70	65	63,660	0.10%
2023/03/13	4	52.00	14.4	52.04	52.50	-10.4	63,199	-0.02%
2023/03/10	28.1	51.84	2	51.95	52.00	26.1	63,256	0.04%
2023/03/09	13	52.96	78.6	53.01	52.50	-65.5	63,730	-0.10%
2023/03/08	4.2	51.79	6.1	51.87	52.10	-1.9	63,064	0.00%
2023/03/07	11	51.73	22.1	51.73	51.60	-11.1	63,213	-0.02%
2023/03/06	0	51.80	13	52.01	51.90	-13	63,796	-0.02%
2023/03/03	13	51.29	3	51.47	51.30	10	63,470	0.02%
2023/03/02	2.8	50.93	6	50.97	50.70	-3.2	63,498	0.00%
2023/03/01	4	49.75	65.1	50.72	51.30	-61.1	63,593	-0.10%
2023/02/24	63.2	50.36	24	50.44	49.95	39.2	63,125	0.06%
2023/02/23	14.4	50.08	46	49.93	50.20	-31.6	62,749	-0.05%
2023/02/22	22	49.54	6.2	49.55	49.55	15.9	62,829	0.03%
2023/02/21	0	0.00	19	50.56	50.60	-19	63,543	-0.03%
2023/02/20	0	0.00	22	50.55	50.50	-22	65,229	-0.03%
2023/02/17	6.1	49.89	24	49.96	50.00	-17.9	67,684	-0.03%
2023/02/16	2	49.80	79	50.36	50.10	-77	69,167	-0.11%
2023/02/15	1	49.81	56	49.92	49.90	-55	71,420	-0.08%
2023/02/14	3.5	50.19	16	50.41	50.40	-12.5	71,578	-0.02%
2023/02/13	13	49.69	24	49.94	49.75	-11	72,621	-0.02%
2023/02/10	3.1	50.53	9	50.59	50.80	-5.9	72,705	-0.01%
2023/02/09	7	50.56	25	50.59	50.50	-18	72,930	-0.02%
2023/02/08	5	50.28	66.6	50.40	50.50	-61.6	72,529	-0.08%
2023/02/07	3	49.10	58	48.98	49.15	-55	71,599	-0.08%
2023/02/06	17	49.29	33	49.44	49.05	-16	71,350	-0.02%
2023/02/03	3	50.10	18.2	50.05	50.10	-15.2	70,869	-0.02%
2023/02/02	10	50.11	56	50.23	50.40	-45.9	70,674	-0.07%
2023/02/01	22	49.03	48	49.29	49.25	-26	69,674	-0.04%
2023/01/31	18	48.17	100.1	48.66	48.80	-82.1	69,277	-0.12%
2023/01/30	89.5	48.16	107	48.20	48.80	-17.5	68,718	-0.03%	大賣/
2023/01/17	6	45.75	95	45.59	45.95	-89	65,912	-0.14%
2023/01/16	28	44.95	0	0.00	44.90	28	65,567	0.04%
2023/01/13	4	45.40	90	45.48	45.40	-86	65,969	-0.13%
2023/01/12	2	44.85	2.1	45.05	45.15	-0.1	66,748	0.00%
2023/01/11	0	0.00	45.9	45.20	45.15	-45.9	66,958	-0.07%
2023/01/10	4.1	44.50	88.3	44.94	45.00	-84.1	66,886	-0.13%
2023/01/09	6	44.23	117	44.12	44.50	-111	66,611	-0.17%	大賣/鉅額交易
2023/01/06	3	41.75	19	41.99	42.40	-16	66,566	-0.02%
2023/01/05	3	41.28	3	41.47	41.25	0	66,827	0.00%
2023/01/04	5	41.24	2	41.35	41.05	3	67,740	0.00%
2023/01/03	0	0.00	8	41.26	41.40	-8	68,970	-0.01%
2022/12/30	21	40.87	3	41.10	40.70	18	69,173	0.03%
2022/12/29	16	40.62	35	40.50	40.75	-19	69,611	-0.03%
2022/12/28	30.1	40.99	1	40.80	40.80	29.1	70,633	0.04%
2022/12/27	8	42.01	5	42.08	41.85	3	71,055	0.00%
2022/12/26	8	41.89	3	41.97	41.90	5	71,628	0.01%
2022/12/23	24.2	41.87	3	42.00	41.95	21.2	72,605	0.03%
2022/12/22	2	42.70	6	42.85	42.85	-4	72,816	-0.01%
2022/12/21	6	42.02	1	42.35	42.00	5	73,160	0.01%
2022/12/20	21	42.43	19	42.72	41.85	2	72,984	0.00%
2022/12/19	35	43.16	54	42.97	42.95	-19	72,774	-0.03%
2022/12/16	21	43.23	75	43.87	44.30	-54	72,147	-0.07%
2022/12/15	2	44.08	0	0.00	44.25	2	71,487	0.00%
2022/12/14	4	44.16	11	44.23	44.45	-7	71,689	-0.01%
2022/12/13	0	43.95	16	44.07	43.80	-16	71,500	-0.02%
2022/12/12	10.1	43.13	2	43.35	43.50	8.1	71,117	0.01%
2022/12/09	8	43.60	43	43.59	43.50	-35	71,659	-0.05%
2022/12/08	40	42.82	3	43.13	42.50	37	71,457	0.05%
2022/12/07	28.1	43.85	8	43.86	43.65	20.1	71,083	0.03%
2022/12/06	42	44.84	11	44.66	44.50	31	70,474	0.04%
2022/12/05	7	45.75	5	45.70	45.40	2	70,948	0.00%
2022/12/02	11	45.06	4	45.19	45.50	7	71,065	0.01%
2022/12/01	100	46.26	16	45.75	45.60	84	71,111	0.12%
2022/11/30	60	44.65	13.5	44.62	45.80	46.5	70,516	0.07%
2022/11/29	17	44.26	6	44.20	44.65	11	70,966	0.02%
2022/11/28	14.1	44.55	11	44.54	44.40	3.1	70,825	0.00%
2022/11/25	3.1	45.81	0.3	45.95	45.80	2.8	70,190	0.00%
2022/11/24	10	45.99	10	46.12	46.20	0	70,411	0.00%
2022/11/23	2	46.45	19	46.33	46.10	-17	70,364	-0.02%
2022/11/22	1	45.85	14	45.93	46.10	-13	70,899	-0.02%
2022/11/21	2	45.65	6	45.68	45.65	-4	70,507	-0.01%
2022/11/18	47	46.24	9.1	46.26	45.60	37.9	70,432	0.05%
2022/11/17	30	45.02	19.8	44.96	45.60	10.2	69,792	0.01%
2022/11/16	49.6	45.68	131	45.49	45.25	-81.4	69,233	-0.12%	大賣/
2022/11/15	174.1	46.22	98.2	46.29	46.60	75.9	67,956	0.11%	大買/
2022/11/14	56.5	44.70	69.4	44.60	44.90	-12.8	65,288	-0.02%
2022/11/11	45	44.32	90	44.16	44.00	-45	63,764	-0.07%
2022/11/10	2.1	41.31	16	41.36	41.65	-13.9	61,345	-0.02%
2022/11/09	2	41.05	135	41.19	41.45	-133	61,188	-0.22%	大賣/鉅額交易
2022/11/08	32.1	40.19	53.3	40.25	40.15	-21.1	60,949	-0.03%
2022/11/07	37	39.83	59	39.96	40.05	-22	61,076	-0.04%
2022/11/04	37.2	38.86	5	38.92	38.90	32.2	61,185	0.05%
2022/11/03	4	38.96	1	38.90	39.00	3	61,675	0.00%
2022/11/02	12.4	39.25	3	39.27	39.35	9.4	62,032	0.02%
2022/11/01	8	39.00	8	39.09	39.05	0	62,539	0.00%
2022/10/31	3	39.13	13	39.10	39.10	-10	64,566	-0.02%
2022/10/28	18	38.56	3	38.58	38.30	15	64,934	0.02%
2022/10/27	7	38.61	69	38.74	39.25	-62	64,783	-0.10%
2022/10/26	76.1	38.43	23	38.75	38.10	53.1	64,467	0.08%
2022/10/25	21.2	39.83	36	39.88	39.45	-14.8	63,463	-0.02%
2022/10/24	21	39.77	37.2	40.20	39.40	-16.2	63,758	-0.03%
2022/10/21	14	39.40	15	39.53	39.05	-1	64,517	0.00%
2022/10/20	14	38.65	143	38.62	39.50	-129	64,802	-0.20%	大賣/鉅額交易
2022/10/19	5	38.25	104	38.44	38.20	-99	65,570	-0.15%	大賣/
2022/10/18	18	38.31	21	38.35	38.25	-3	66,109	0.00%
2022/10/17	12	37.53	4	37.56	37.75	8	66,884	0.01%
2022/10/14	12	38.37	108	38.48	38.70	-96	67,924	-0.14%	大賣/
2022/10/13	28.1	36.38	41	36.92	36.40	-13	67,231	-0.02%
2022/10/12	8.3	36.21	75	36.54	36.70	-66.7	66,889	-0.10%
2022/10/11	86.1	35.49	49	35.55	35.40	37.1	67,061	0.06%
2022/10/07	24	38.12	0	0.00	38.05	24	66,992	0.04%
2022/10/06	3	38.53	38.1	38.69	38.95	-35.1	67,981	-0.05%
2022/10/05	23	38.77	27	38.59	38.30	-4	68,905	-0.01%
2022/10/04	6	37.02	33	37.23	37.70	-27	69,360	-0.04%
2022/10/03	4	35.33	17	35.41	35.35	-13	69,391	-0.02%
2022/09/30	20	35.56	13	35.54	35.75	7	70,286	0.01%
2022/09/29	16	36.52	6	36.93	36.55	10	71,755	0.01%
2022/09/28	36.4	36.88	22	37.37	36.20	14.4	72,673	0.02%
2022/09/27	9	37.01	15	37.31	37.30	-6	72,864	-0.01%
2022/09/26	18.9	37.29	6	37.23	36.85	12.9	73,987	0.02%
2022/09/23	4.1	38.40	7	38.51	38.30	-3	75,116	0.00%
2022/09/22	84.3	38.77	12	38.76	38.75	72.3	76,345	0.09%
2022/09/21	15	39.64	80	39.54	39.60	-65	76,558	-0.08%
2022/09/20	10	40.06	8	40.05	40.15	2	76,660	0.00%
2022/09/19	8	39.85	2	39.98	39.95	6	77,520	0.01%
2022/09/16	2.1	40.10	12	40.10	39.95	-10	78,625	-0.01%
2022/09/15	22.1	40.50	6	40.45	40.40	16.1	81,067	0.02%
2022/09/14	48	39.95	2	39.98	40.15	46	83,675	0.05%
2022/09/13	3.2	40.61	24.5	40.69	40.75	-21.3	84,943	-0.03%
2022/09/12	10.2	40.34	77	40.56	40.15	-66.8	86,336	-0.08%
2022/09/08	7.2	39.34	2.2	39.44	39.30	5	87,719	0.01%
2022/09/07	25.1	39.40	8	39.54	39.20	17.1	88,067	0.02%
2022/09/06	7	39.94	9	40.02	39.95	-2	88,113	0.00%
2022/09/05	63	39.49	12	39.76	39.80	51	88,579	0.06%
2022/09/02	6	40.60	10	40.54	40.50	-4	88,449	0.00%
2022/09/01	25.1	40.44	3.1	40.54	40.45	22	88,335	0.02%
2022/08/31	2	40.55	9	40.96	41.10	-7	88,321	-0.01%
2022/08/30	23	40.20	4	40.28	40.40	19	88,719	0.02%
2022/08/29	40.5	39.74	7.2	39.87	39.95	33.3	89,126	0.04%
2022/08/26	31	41.46	3	41.67	41.30	28	89,332	0.03%
2022/08/25	2	41.25	15	41.41	41.40	-13	89,453	-0.01%
2022/08/24	3.1	41.00	1	41.25	40.90	2.1	89,728	0.00%
2022/08/23	62.1	40.98	0	0.00	40.80	62.1	90,635	0.07%
2022/08/22	15	41.99	1	42.10	41.85	14	90,560	0.02%
2022/08/19	3	42.80	26.1	42.73	43.00	-23.1	90,409	-0.03%
2022/08/18	36.1	42.40	3	42.15	42.50	33.1	90,486	0.04%
2022/08/17	23	42.82	2	42.88	42.85	21	90,822	0.02%
2022/08/16	62.1	43.08	10	43.14	43.05	52.1	91,227	0.06%
2022/08/15	7	43.24	46	43.35	43.50	-39	91,178	-0.04%
2022/08/12	10	42.29	139.2	42.25	42.35	-129.2	90,654	-0.14%	大賣/鉅額交易
2022/08/11	5.2	41.74	164.1	41.71	41.70	-158.9	90,916	-0.17%	大賣/鉅額交易
2022/08/10	103.6	40.26	11.3	40.25	40.30	92.2	91,136	0.10%	大買/
2022/08/09	30	40.65	61.1	40.78	41.05	-31.1	91,634	-0.03%
2022/08/08	92.5	41.28	23	41.15	41.05	69.5	92,554	0.08%
2022/08/05	56	41.80	182	41.75	42.15	-126	92,613	-0.14%	大賣/鉅額交易
2022/08/04	2	39.85	48.5	39.99	40.00	-46.5	91,184	-0.05%
2022/08/03	59	39.18	19.3	39.18	39.30	39.7	91,270	0.04%
2022/08/02	34.6	39.07	19	39.05	39.10	15.6	91,943	0.02%
2022/08/01	55	40.00	11	40.11	40.30	44	91,812	0.05%
2022/07/29	74	39.79	102	39.95	40.15	-28	92,473	-0.03%	大賣/
2022/07/28	131.1	39.60	52	38.96	38.80	79.1	92,385	0.09%	大買/
2022/07/27	40	38.78	23	38.90	39.45	17	90,963	0.02%
2022/07/26	175.4	38.96	75	38.58	38.60	100.4	90,552	0.11%	大買/
2022/07/25	130	40.64	3	40.67	40.50	127	90,980	0.14%	大買/鉅額交易
2022/07/22	57.5	42.44	95	42.17	42.45	-37.5	93,192	-0.04%
2022/07/21	69	42.10	95	42.11	42.80	-26	93,101	-0.03%
2022/07/20	86	40.86	9	40.77	40.75	77	91,669	0.08%
2022/07/19	11	39.88	7	39.92	39.90	4	92,241	0.00%
2022/07/18	19.2	39.81	49.8	39.93	40.00	-30.6	92,149	-0.03%
2022/07/15	26.1	38.89	26	39.12	38.95	0.1	91,532	0.00%
2022/07/14	13.5	38.24	24	38.75	38.80	-10.5	91,037	-0.01%
2022/07/13	18	38.16	10	38.37	38.05	8	90,434	0.01%
2022/07/12	69.2	37.24	21	37.17	36.75	48.2	89,725	0.05%
2022/07/11	26	39.05	8	38.74	38.60	18	89,168	0.02%
2022/07/08	69.1	40.04	97	40.06	39.70	-28	88,916	-0.03%
2022/07/07	45.1	39.04	92.1	39.47	39.85	-47	88,585	-0.05%
2022/07/06	47.1	37.99	10	37.66	37.15	37.1	88,243	0.04%
2022/07/05	10.3	38.57	40	38.79	38.90	-29.7	89,430	-0.03%
2022/07/04	8.3	37.83	4	38.16	38.15	4.3	89,550	0.00%
2022/07/01	40.5	38.97	66.9	38.99	38.05	-26.4	89,547	-0.03%
2022/06/30	108.6	39.44	15	39.57	39.15	93.6	89,460	0.10%	大買/
2022/06/29	69.2	41.02	6	41.08	40.90	63.2	88,865	0.07%
2022/06/28	14	42.23	5	42.14	41.85	9	88,530	0.01%
2022/06/27	21.2	42.68	19	42.90	42.90	2.2	88,711	0.00%
2022/06/24	28.2	42.44	28	42.12	41.60	0.2	87,878	0.00%
2022/06/23	71.1	42.57	13.1	42.01	42.00	58	86,915	0.07%
2022/06/22	109.5	45.07	6	44.48	44.10	103.5	84,205	0.12%	大買/鉅額交易
2022/06/21	14.1	48.25	36.1	48.80	49.30	-22	81,708	-0.03%
2022/06/20	37	48.33	56.3	48.29	48.05	-19.3	80,592	-0.02%
2022/06/17	58	47.63	12	47.72	47.65	46	79,352	0.06%
2022/06/16	6	49.47	18	50.32	49.10	-12	77,670	-0.02%
2022/06/15	14	50.01	14	49.96	49.65	0	77,684	0.00%
2022/06/14	22.1	49.26	19.1	49.42	49.60	3	78,463	0.00%
2022/06/13	49.3	50.06	17	50.12	50.00	32.3	78,730	0.04%
2022/06/10	31	51.14	37	51.24	51.20	-6	79,342	-0.01%
2022/06/09	78	51.87	7	51.94	51.80	71	79,621	0.09%
2022/06/08	5	52.34	50	52.34	52.40	-45	79,745	-0.06%
2022/06/07	16	51.43	2.1	51.70	51.70	13.9	80,178	0.02%
2022/06/06	12.1	51.36	36	51.61	52.00	-23.9	80,800	-0.03%
2022/06/02	37	50.80	3	50.77	50.70	34	82,277	0.04%
2022/06/01	6.2	51.20	8.1	51.45	51.20	-1.9	83,240	0.00%
2022/05/31	4	51.08	64	51.29	51.40	-60	83,107	-0.07%
2022/05/30	12	50.80	52	50.88	51.00	-40	82,373	-0.05%
2022/05/27	29	50.00	30	50.07	50.20	-1	82,395	0.00%
2022/05/26	7	49.54	10	49.77	49.40	-3	83,611	0.00%
2022/05/25	8.2	49.01	13	49.17	49.35	-4.8	84,752	-0.01%
2022/05/24	42.1	49.61	8	49.71	49.00	34.1	85,590	0.04%
2022/05/23	14	50.64	3.1	50.53	50.30	10.9	85,351	0.01%
2022/05/20	0.1	50.70	23	50.83	50.70	-22.9	86,363	-0.03%
2022/05/19	52	49.78	25.1	50.38	50.80	26.9	86,734	0.03%
2022/05/18	22.1	51.05	40	51.02	50.90	-18	86,647	-0.02%
2022/05/17	18	50.11	38	50.10	50.10	-20	86,184	-0.02%
2022/05/16	25.3	49.70	134	49.72	49.45	-108.7	86,198	-0.13%	大賣/鉅額交易
2022/05/13	19	48.71	27	48.89	48.85	-8	85,992	-0.01%
2022/05/12	84	47.97	11	48.15	47.80	73	87,419	0.08%
2022/05/11	32.1	48.61	28	48.84	48.65	4.1	87,657	0.00%
2022/05/10	25	47.81	33	47.80	48.90	-8	88,248	-0.01%
2022/05/09	27	48.47	16	48.38	47.90	11	88,567	0.01%
2022/05/06	16	48.13	10	48.05	48.55	6	89,932	0.01%
2022/05/05	22.2	49.11	33	49.28	49.10	-10.8	93,602	-0.01%
2022/05/04	0	0.00	10	47.70	48.30	-10	98,533	-0.01%
2022/05/03	37.2	47.63	21	47.43	47.25	16.2	99,622	0.02%
2022/04/29	178.2	48.95	176	48.47	47.80	2.2	99,961	0.00%	大買/大賣/
2022/04/28	48.3	47.42	130.1	47.57	48.50	-81.8	98,239	-0.08%	大賣/
2022/04/27	51.8	43.88	76	43.77	44.40	-24.2	95,338	-0.03%
2022/04/26	34	45.77	21.9	45.80	45.75	12.1	94,848	0.01%
2022/04/25	40.3	45.70	12	45.76	45.50	28.3	95,604	0.03%
2022/04/22	7	47.37	19	47.55	47.65	-12	96,363	-0.01%
2022/04/21	16	47.99	19	48.12	48.05	-3	97,160	0.00%
2022/04/20	13	47.30	21	47.44	47.65	-8	98,134	-0.01%
2022/04/19	16.9	46.93	11	46.82	46.65	5.9	98,307	0.01%
2022/04/18	60.6	46.32	78	46.40	46.20	-17.4	97,878	-0.02%
2022/04/15	91.6	47.14	30.1	47.17	47.05	61.5	98,290	0.06%
2022/04/14	17.5	48.59	14	48.74	48.25	3.5	98,468	0.00%
2022/04/13	84.1	47.99	76.3	48.00	48.50	7.9	98,752	0.01%
2022/04/12	99.3	47.45	36	47.66	47.30	63.2	98,609	0.06%
2022/04/11	186	48.62	38	48.74	48.20	148	98,012	0.15%	大買/鉅額交易
2022/04/08	66.1	50.09	7	50.09	50.00	59.1	97,134	0.06%
2022/04/07	66.8	50.27	4	50.37	50.00	62.8	96,408	0.07%
2022/04/06	189.2	51.16	3.1	51.11	51.10	186.1	95,398	0.20%	大買/鉅額交易
2022/04/01	19.5	52.72	7	52.87	52.90	12.5	94,556	0.01%
2022/03/31	10.2	53.89	6.1	53.92	54.00	4.1	93,922	0.00%
2022/03/30	4	54.18	48.3	54.33	54.50	-44.3	94,372	-0.05%
2022/03/29	8	53.68	14	53.80	53.70	-6	94,424	-0.01%
2022/03/28	6.1	53.17	12	53.24	53.60	-5.9	95,144	-0.01%
2022/03/25	6.1	53.25	61	53.45	53.30	-54.9	95,747	-0.06%
2022/03/24	29.1	53.05	0	0.00	53.20	29.1	96,111	0.03%
2022/03/23	12.1	53.80	15	53.85	53.80	-3	96,730	0.00%
2022/03/22	3	53.20	10	53.36	53.50	-7	97,970	-0.01%
2022/03/21	19.1	53.42	16	53.38	53.50	3.1	98,729	0.00%
2022/03/18	13.4	52.70	15	52.73	52.80	-1.6	99,612	0.00%
2022/03/17	7.1	52.42	31	52.48	52.60	-23.9	100,265	-0.02%
2022/03/16	32.2	50.36	5	50.76	50.80	27.2	100,993	0.03%
2022/03/15	68	50.69	8	50.66	50.40	60	104,354	0.06%
2022/03/14	23	52.15	24	52.61	52.50	-1	104,810	0.00%
2022/03/11	15	52.44	9	52.69	52.50	6	106,404	0.01%
2022/03/10	41.9	53.24	32	53.22	52.80	9.9	107,873	0.01%
2022/03/09	14	51.67	55.2	51.63	51.80	-41.2	109,326	-0.04%
2022/03/08	140.5	50.23	22	50.04	49.70	118.5	112,854	0.11%	大買/鉅額交易
2022/03/07	55	51.87	20	51.74	51.60	35	114,389	0.03%
2022/03/04	23.1	53.54	38.2	53.47	53.40	-15.1	117,232	-0.01%
2022/03/03	32.1	54.08	8	54.14	54.20	24.1	118,331	0.02%
2022/03/02	6	53.55	13	53.64	53.60	-7	120,587	-0.01%
2022/03/01	21	54.06	288.3	53.89	54.10	-267.3	120,752	-0.22%	大賣/鉅額交易
2022/02/25	58.5	52.38	5	52.72	52.10	53.5	120,352	0.04%
2022/02/24	94.3	52.23	13	52.29	51.80	81.3	120,837	0.07%
2022/02/23	22.1	53.07	7	53.24	53.60	15.1	121,597	0.01%
2022/02/22	244.3	53.13	65	52.61	52.80	179.3	126,806	0.14%	大買/鉅額交易
2022/02/21	10.1	53.65	10	53.74	53.80	0.1	126,322	0.00%
2022/02/18	54.4	53.60	21.1	53.79	53.70	33.3	126,895	0.03%
2022/02/17	11.2	54.40	16	54.64	54.40	-4.8	126,777	0.00%
2022/02/16	12.1	54.42	212	54.40	54.10	-199.9	126,890	-0.16%	大賣/鉅額交易
2022/02/15	96	53.86	10	53.75	53.50	86	127,190	0.07%
2022/02/14	292.3	53.78	26	53.40	53.00	266.3	127,322	0.21%	大買/鉅額交易
2022/02/11	36.1	55.64	5	55.76	55.40	31.1	126,776	0.02%
2022/02/10	25	55.74	10	56.18	55.80	15	129,190	0.01%
2022/02/09	48.1	56.06	224	56.28	56.00	-175.9	130,748	-0.13%	大賣/鉅額交易
2022/02/08	309.2	54.85	54	55.59	55.40	255.2	132,126	0.19%	大買/鉅額交易
2022/02/07	150.3	54.81	37	54.91	54.50	113.3	130,968	0.09%	大買/鉅額交易
2022/01/26	223.1	57.53	172	57.40	57.30	51.1	127,475	0.04%	大買/大賣/
2022/01/25	72	61.66	34	61.62	61.50	38	124,078	0.03%
2022/01/24	80.1	62.23	17.4	62.06	62.60	62.7	124,167	0.05%
2022/01/21	29.3	62.89	29.3	62.82	62.80	-0.1	126,229	0.00%
2022/01/20	16	63.03	13.2	63.42	63.50	2.8	129,388	0.00%
2022/01/19	40.4	62.99	36.1	63.12	62.80	4.3	131,783	0.00%
2022/01/18	33	64.39	87	64.02	63.80	-54	133,513	-0.04%
2022/01/17	23.2	64.01	47.5	63.82	64.30	-24.3	133,934	-0.02%
2022/01/14	31	62.60	63	62.70	62.70	-32	133,076	-0.02%
2022/01/13	64.2	63.02	36	62.97	63.30	28.2	133,727	0.02%
2022/01/12	64.4	62.17	17	62.08	61.90	47.4	134,300	0.04%
2022/01/11	28	62.16	15	62.18	62.10	13	134,797	0.01%
2022/01/10	40	62.07	21	62.01	62.10	19	136,056	0.01%
2022/01/07	64.1	62.85	16	62.73	62.60	48.1	138,016	0.03%
2022/01/06	31.3	62.56	101	62.51	62.70	-69.8	138,342	-0.05%	大賣/
2022/01/05	22	63.69	16.3	63.29	63.10	5.7	140,803	0.00%
2022/01/04	45.4	63.17	7.3	63.45	63.00	38.1	142,125	0.03%
2022/01/03	73.3	64.29	15	63.52	63.40	58.3	142,150	0.04%
2021/12/30	28	65.07	18	64.93	65.00	10	142,670	0.01%
2021/12/29	18	65.02	25	64.98	65.00	-7	144,067	0.00%
2021/12/28	15.3	64.83	23.8	64.93	64.70	-8.5	146,351	-0.01%
2021/12/27	17.4	64.35	6	64.53	64.30	11.4	147,205	0.01%
2021/12/24	15	64.41	32	64.40	64.30	-17	148,817	-0.01%
2021/12/23	25	64.12	15	64.14	63.90	10	149,574	0.01%
2021/12/22	18	63.60	36	63.75	63.70	-18	152,017	-0.01%
2021/12/21	54	63.05	60.5	62.98	62.90	-6.5	151,982	0.00%
2021/12/20	27.5	62.15	3	62.20	62.20	24.5	152,255	0.02%
2021/12/17	33.3	62.38	25	62.33	62.30	8.3	153,319	0.01%
2021/12/16	65.3	63.82	20	63.59	63.00	45.3	153,838	0.03%
2021/12/15	11	62.82	13	62.89	62.70	-2	154,296	0.00%
2021/12/14	22.1	62.08	24	62.30	62.40	-1.9	155,547	0.00%
2021/12/13	95.2	63.18	32.7	63.73	62.80	62.5	156,171	0.04%
2021/12/10	52	63.33	14	63.59	63.50	38	156,163	0.02%
2021/12/09	132.3	64.61	41.3	64.69	64.00	91	156,279	0.06%	大買/
2021/12/08	42.3	67.02	50.3	67.63	66.50	-7.9	154,290	-0.01%
2021/12/07	88.3	66.62	10	66.67	66.50	78.3	155,413	0.05%
2021/12/06	91	67.50	19.3	67.25	67.30	71.7	157,496	0.05%
2021/12/03	27	67.86	97.4	67.86	68.30	-70.4	161,427	-0.04%
2021/12/02	156.8	67.49	72.6	67.61	66.70	84.2	163,851	0.05%	大買/
2021/12/01	79.4	65.04	164.3	65.93	67.00	-84.9	168,400	-0.05%	大賣/
2021/11/30	37	64.45	111.3	64.83	63.70	-74.3	174,492	-0.04%	大賣/
2021/11/29	34.3	61.85	89.1	61.74	62.40	-54.8	176,863	-0.03%
2021/11/26	76.5	63.09	40.1	63.98	62.50	36.4	179,329	0.02%
2021/11/25	64	62.97	37	62.76	63.00	27	179,305	0.02%
2021/11/24	37.4	62.98	25	62.73	63.10	12.4	181,593	0.01%
2021/11/23	87	63.51	30.1	63.89	63.20	56.9	182,867	0.03%
2021/11/22	101.6	65.19	86	65.02	64.70	15.6	184,922	0.01%	大買/
2021/11/19	45.1	64.80	255.1	65.02	65.10	-210	186,137	-0.11%	大賣/鉅額交易
2021/11/18	37.1	63.26	11	63.23	63.10	26.1	182,947	0.01%
2021/11/17	14.2	63.42	61	63.61	63.60	-46.8	184,279	-0.03%
2021/11/16	47	63.33	73	63.13	63.00	-26	184,786	-0.01%
2021/11/15	76	63.06	52	63.41	63.40	24	186,481	0.01%
2021/11/12	29	63.10	65	63.04	62.60	-36	188,427	-0.02%
2021/11/11	57	62.41	6	62.35	62.20	51	189,154	0.03%
2021/11/10	58	63.08	36.2	63.27	63.10	21.9	189,715	0.01%
2021/11/09	118	63.70	121	64.05	63.10	-3	191,332	0.00%	大買/大賣/
2021/11/08	81.5	61.52	105	61.81	62.50	-23.5	190,271	-0.01%	大賣/
2021/11/05	31	60.03	68	60.08	60.40	-37	190,764	-0.02%
2021/11/04	32	59.19	39	59.07	58.60	-7	192,895	0.00%
2021/11/03	52	59.28	24	59.53	59.20	28	195,092	0.01%
2021/11/02	32	59.02	90	59.39	59.00	-58	199,333	-0.03%
2021/11/01	101	57.96	48.1	57.69	57.60	52.9	204,102	0.03%	大買/
2021/10/29	170.3	58.39	44	58.63	58.00	126.3	207,060	0.06%	大買/鉅額交易
2021/10/28	207.1	60.57	82	60.08	59.80	125	207,601	0.06%	大買/鉅額交易
2021/10/27	60	60.91	83	61.00	61.90	-23	208,713	-0.01%
2021/10/26	58.1	60.21	35.1	60.26	59.80	23	216,764	0.01%
2021/10/25	15	58.55	50	59.03	59.40	-35	221,055	-0.02%
2021/10/22	88.1	57.86	33	57.97	58.30	55.1	222,346	0.02%
2021/10/21	37.1	58.00	18	58.46	58.00	19.1	222,596	0.01%
2021/10/20	128	59.69	58	59.38	58.70	70	222,697	0.03%	大買/
2021/10/19	29	59.36	47	59.43	59.60	-18	223,659	-0.01%
2021/10/18	53	59.15	36	58.62	58.40	17	225,815	0.01%
2021/10/15	165	59.07	206.1	59.42	59.10	-41.1	227,165	-0.02%	大買/大賣/
2021/10/14	70	57.01	67.1	56.93	56.70	3	225,464	0.00%
2021/10/13	81.4	57.13	55	56.88	56.40	26.4	225,859	0.01%
2021/10/12	76.2	58.92	14	58.71	58.50	62.2	226,298	0.03%
2021/10/08	85.2	61.34	10.1	61.93	61.10	75.1	226,624	0.03%
2021/10/07	15	61.83	38.1	61.90	62.50	-23.1	226,702	-0.01%
2021/10/06	38.3	60.48	33	60.17	59.90	5.3	228,538	0.00%
2021/10/05	87	60.14	63.2	60.24	61.10	23.8	228,826	0.01%
2021/10/04	40.2	61.11	11	61.41	60.80	29.2	227,513	0.01%
2021/10/01	194	63.18	10	62.70	62.60	184	226,925	0.08%	大買/鉅額交易
2021/09/30	61.1	63.63	34.2	63.94	64.00	26.9	226,314	0.01%
2021/09/29	182.7	63.40	93	63.55	63.00	89.7	226,711	0.04%	大買/
2021/09/28	36.4	65.48	12	65.56	65.30	24.4	227,442	0.01%
2021/09/27	71	66.57	19	66.39	66.30	52	227,193	0.02%
2021/09/24	17	66.45	64	66.48	67.00	-47	227,197	-0.02%
2021/09/23	55	65.58	28	65.54	65.20	27	226,613	0.01%
2021/09/22	74.1	64.01	53.4	64.25	64.60	20.7	226,395	0.01%
2021/09/17	88.5	66.10	73.3	66.68	65.60	15.1	224,836	0.01%
2021/09/16	86.3	66.26	28.1	66.83	66.20	58.2	224,081	0.03%
2021/09/15	63.4	66.02	83.5	65.81	65.60	-20.1	224,225	-0.01%
2021/09/14	49.3	66.09	52	66.38	66.00	-2.7	225,039	0.00%
2021/09/13	129.6	67.44	35	67.48	66.80	94.6	223,865	0.04%	大買/
2021/09/10	88	68.05	99.1	68.29	68.20	-11.1	223,169	0.00%
2021/09/09	145	67.11	161	67.29	67.50	-16	221,764	-0.01%	大買/大賣/
2021/09/08	267.6	66.56	224.5	66.16	65.80	43.1	218,820	0.02%	大買/大賣/
2021/09/07	220.1	68.50	140.7	68.46	68.20	79.4	215,053	0.04%	大買/大賣/
2021/09/06	303.3	69.85	215.2	70.52	69.90	88.1	212,662	0.04%	大買/大賣/
2021/09/03	123.6	67.68	373.4	68.39	70.00	-249.8	204,593	-0.12%	大買/大賣/鉅額交易
2021/09/02	184.5	65.19	143.4	65.29	64.00	41.1	195,999	0.02%	大買/大賣/
2021/09/01	26	64.05	208.7	63.89	64.10	-182.7	192,509	-0.09%	大賣/鉅額交易
2021/08/31	44.1	62.06	192	62.09	63.10	-148	189,981	-0.08%	大賣/鉅額交易
2021/08/30	63.1	62.35	158	62.55	62.80	-95	190,031	-0.05%	大賣/
2021/08/27	27	61.19	95	61.17	61.70	-68	190,944	-0.04%
2021/08/26	80	61.26	96	61.23	61.20	-16	194,441	-0.01%
2021/08/25	20	59.69	108.7	59.89	60.00	-88.7	192,041	-0.05%	大賣/
2021/08/24	71	59.09	17.2	59.17	58.40	53.8	190,862	0.03%
2021/08/23	43.9	57.65	95	58.06	58.60	-51.1	191,231	-0.03%
2021/08/20	68.4	55.77	39.5	55.70	55.70	28.9	192,128	0.02%
2021/08/19	125.8	56.29	47.1	56.28	55.50	78.7	192,546	0.04%	大買/
2021/08/18	52.8	56.30	106.3	56.58	58.10	-53.5	193,631	-0.03%	大賣/
2021/08/17	139.1	57.30	34	57.21	56.10	105.1	196,851	0.05%	大買/鉅額交易
2021/08/16	37.6	57.16	151	57.01	57.10	-113.4	196,980	-0.06%	大賣/鉅額交易
2021/08/13	110.6	58.80	136	58.48	57.60	-25.4	197,048	-0.01%	大買/大賣/
2021/08/12	134	60.79	38	60.65	60.10	96	196,154	0.05%	大買/
2021/08/11	74.9	59.62	149	59.84	59.90	-74.2	196,919	-0.04%	大賣/
2021/08/10	159.1	60.39	50.1	60.40	59.80	109	197,634	0.06%	大買/鉅額交易
2021/08/09	128.3	61.76	69	61.89	61.90	59.2	196,248	0.03%	大買/
2021/08/06	170	62.60	102.2	62.58	62.10	67.9	196,697	0.03%	大買/大賣/
2021/08/05	107.3	62.19	298	62.17	63.40	-190.7	196,315	-0.10%	大買/大賣/鉅額交易
2021/08/04	115.6	60.00	116	60.14	60.50	-0.4	194,189	0.00%	大買/大賣/
2021/08/03	47.1	58.51	191	58.78	59.40	-144	193,725	-0.07%	大賣/鉅額交易
2021/08/02	178	58.14	73	58.25	57.50	105	191,338	0.05%	大買/鉅額交易
2021/07/30	292	57.74	446.6	57.59	57.80	-154.5	188,495	-0.08%	大買/大賣/鉅額交易
2021/07/29	45.1	54.21	376.6	54.39	54.60	-331.5	179,878	-0.18%	大賣/鉅額交易
2021/07/28	145.7	51.24	17	51.08	51.80	128.7	176,069	0.07%	大買/鉅額交易
2021/07/27	34	53.60	12	53.65	53.10	22	178,514	0.01%
2021/07/26	30.3	53.78	57	54.01	53.70	-26.7	181,917	-0.01%
2021/07/23	49.3	53.06	125.5	53.57	52.70	-76.2	187,218	-0.04%	大賣/
2021/07/22	13	51.65	168.3	51.98	52.00	-155.3	188,632	-0.08%	大賣/鉅額交易
2021/07/21	209.5	51.31	58	51.27	50.80	151.5	190,095	0.08%	大買/鉅額交易
2021/07/20	78.1	52.45	16	52.43	52.40	62.1	195,256	0.03%
2021/07/19	110.1	52.75	7	52.93	52.60	103.1	200,696	0.05%	大買/鉅額交易
2021/07/16	121.1	53.56	12.4	53.54	53.70	108.7	203,949	0.05%	大買/鉅額交易
2021/07/15	42	54.92	86.2	55.00	55.10	-44.2	201,826	-0.02%
2021/07/14	48.5	54.38	82	54.25	54.00	-33.5	200,744	-0.02%
2021/07/13	101	54.62	156	54.63	53.90	-55	201,185	-0.03%	大買/大賣/
2021/07/12	14	53.39	124	53.52	53.20	-110	201,242	-0.05%	大賣/鉅額交易
2021/07/09	127.1	52.18	6	52.20	52.20	121.1	201,357	0.06%	大買/鉅額交易
2021/07/08	100	53.44	33.3	53.18	53.10	66.7	205,296	0.03%
2021/07/07	31.8	53.52	23	53.75	53.60	8.8	210,791	0.00%
2021/07/06	57	53.76	60	53.66	53.40	-3	211,289	0.00%
2021/07/05	44	54.46	201	54.20	54.40	-157	212,427	-0.07%	大賣/鉅額交易
2021/07/02	17.3	52.35	8.6	52.50	52.60	8.7	213,850	0.00%
2021/07/01	62.4	52.48	38	52.59	52.10	24.4	214,474	0.01%
2021/06/30	20	53.41	31	53.27	53.10	-11	214,764	-0.01%
2021/06/29	63.1	53.23	23	53.28	53.00	40.1	214,644	0.02%
2021/06/28	60	52.62	37	52.64	52.60	23	215,960	0.01%
2021/06/25	13	53.66	37	53.72	52.90	-24	217,559	-0.01%
2021/06/24	12	53.11	54	53.22	53.00	-42	218,122	-0.02%
2021/06/23	23	52.10	100.2	52.42	53.00	-77.2	219,329	-0.04%
2021/06/22	56.1	51.29	45	51.21	51.00	11.1	219,453	0.01%
2021/06/21	59	51.31	7.5	51.11	51.20	51.5	219,966	0.02%
2021/06/18	45	53.16	29	53.07	52.20	16	220,846	0.01%
2021/06/17	30	52.34	62	52.20	53.30	-32	221,630	-0.01%
2021/06/16	45	52.66	10.3	52.83	52.40	34.7	222,989	0.02%
2021/06/15	31	53.42	95.4	53.50	53.70	-64.4	223,236	-0.03%
2021/06/11	90	52.12	46	52.23	51.80	44	222,026	0.02%
2021/06/10	50	51.24	43	51.36	51.50	7	222,244	0.00%
2021/06/09	151.2	51.02	42.4	50.79	50.70	108.8	221,925	0.05%	大買/鉅額交易
2021/06/08	54.2	52.48	22	52.63	52.20	32.2	221,461	0.01%
2021/06/07	97.5	52.36	70	52.37	52.30	27.5	223,670	0.01%
2021/06/04	160.6	53.35	29	53.44	53.00	131.6	223,801	0.06%	大買/鉅額交易
2021/06/03	46.8	53.40	274.1	53.88	55.00	-227.3	223,877	-0.10%	大賣/鉅額交易
2021/06/02	12.3	52.03	22.7	52.30	52.00	-10.4	221,041	0.00%
2021/06/01	77	52.73	29	53.28	52.20	48	224,901	0.02%
2021/05/31	115	52.86	181	52.47	53.00	-66	228,735	-0.03%	大買/大賣/
2021/05/28	110.1	52.23	80.6	52.47	52.40	29.5	230,090	0.01%	大買/
2021/05/27	40	50.76	34	50.75	50.60	6	229,204	0.00%
2021/05/26	116.4	52.07	36	52.36	51.30	80.4	229,354	0.04%	大買/
2021/05/25	170	51.12	106	51.82	51.90	64	227,199	0.03%	大買/大賣/
2021/05/24	36	47.43	108	48.14	48.70	-72	223,725	-0.03%	大賣/
2021/05/21	29	47.56	16.8	47.37	46.95	12.2	224,496	0.01%
2021/05/20	61	46.99	35	47.03	46.50	26	225,101	0.01%
2021/05/19	82	48.32	156	48.26	48.30	-74	225,450	-0.03%	大賣/
2021/05/18	70	47.94	99.2	47.47	48.30	-29.2	226,715	-0.01%
2021/05/17	64.5	44.79	98.2	45.04	43.95	-33.7	227,959	-0.01%
2021/05/14	107.6	47.79	43.1	48.46	46.80	64.5	226,508	0.03%	大買/
2021/05/13	191	47.57	90	47.05	47.55	101	224,177	0.05%	大買/鉅額交易
2021/05/12	141.8	46.06	212	46.56	46.35	-70.3	221,624	-0.03%	大買/大賣/
2021/05/11	195.5	49.74	86	49.44	49.00	109.5	219,733	0.05%	大買/鉅額交易
2021/05/10	73	53.13	25	52.96	52.50	48	219,044	0.02%
2021/05/07	69	53.27	63.2	53.68	54.00	5.8	221,613	0.00%
2021/05/06	102.7	52.02	27	52.05	51.30	75.7	226,306	0.03%	大買/
2021/05/05	136.2	53.16	104	53.15	51.80	32.2	227,233	0.01%	大買/大賣/
2021/05/04	252.2	53.12	105.9	53.06	54.60	146.3	229,142	0.06%	大買/大賣/鉅額交易
2021/05/03	266.4	53.93	129.1	53.81	53.00	137.3	228,674	0.06%	大買/大賣/鉅額交易
2021/04/29	252.4	57.49	544.1	57.84	56.70	-291.7	230,317	-0.13%	大買/大賣/鉅額交易
2021/04/28	89.7	59.84	47.1	59.80	60.00	42.6	228,526	0.02%
2021/04/27	158.1	61.04	166.3	60.66	60.50	-8.1	232,303	0.00%	大買/大賣/
2021/04/26	488.3	61.36	241	61.01	61.80	247.3	236,109	0.10%	大買/大賣/鉅額交易
2021/04/23	173	56.64	260.1	56.80	57.00	-87	230,773	-0.04%	大買/大賣/
2021/04/22	125.7	55.31	402.3	55.56	54.80	-276.6	228,997	-0.12%	大買/大賣/鉅額交易
2021/04/21	123.6	53.55	28	53.52	53.40	95.6	226,692	0.04%	大買/
2021/04/20	27.2	53.99	20.2	54.13	54.10	7	228,949	0.00%
2021/04/19	110.2	54.68	63	54.71	54.60	47.2	235,189	0.02%	大買/
2021/04/16	107.3	53.82	167.7	54.53	54.00	-60.4	240,137	-0.03%	大買/大賣/
2021/04/15	57.5	52.41	28	52.57	53.10	29.5	241,357	0.01%
2021/04/14	123.9	53.13	105	52.14	52.70	18.8	241,522	0.01%	大買/大賣/
2021/04/13	102.3	55.30	266.5	55.83	54.40	-164.2	240,762	-0.07%	大買/大賣/鉅額交易
2021/04/12	32.2	53.81	28	54.04	53.60	4.2	237,050	0.00%
2021/04/09	72.1	54.02	66.8	54.02	53.00	5.3	241,518	0.00%
2021/04/08	86	53.53	206.5	53.86	54.00	-120.5	243,006	-0.05%	大賣/鉅額交易
2021/04/07	11.6	51.48	64	51.17	51.50	-52.3	239,782	-0.02%
2021/04/06	21.1	50.96	31	51.08	50.70	-10	242,246	0.00%
2021/04/01	10.3	50.51	27	50.86	50.50	-16.7	244,090	-0.01%
2021/03/31	37.3	50.65	86.4	50.65	50.20	-49.1	244,287	-0.02%
2021/03/30	26	49.86	94.8	49.91	50.60	-68.7	242,849	-0.03%
2021/03/29	71.9	50.09	80	49.98	49.35	-8.1	242,308	0.00%
2021/03/26	82	49.76	104.7	49.82	49.75	-22.7	243,398	-0.01%	大賣/
2021/03/25	49.2	48.01	55.6	48.22	48.65	-6.3	243,884	0.00%
2021/03/24	58.7	47.47	38	47.60	47.15	20.7	245,038	0.01%
2021/03/23	44	48.96	62	49.00	48.50	-18	246,230	-0.01%
2021/03/22	37	47.69	70	47.51	48.20	-33	247,475	-0.01%
2021/03/19	57.3	46.08	96.1	46.16	46.05	-38.8	249,146	-0.02%
2021/03/18	62.6	47.55	28.5	47.54	47.05	34.2	249,945	0.01%
2021/03/17	30.3	48.01	18	47.99	48.00	12.3	253,779	0.00%
2021/03/16	27.2	48.38	14	48.49	48.30	13.2	259,559	0.01%
2021/03/15	53	48.32	11.2	48.38	48.15	41.8	263,046	0.02%
2021/03/12	57.7	49.47	54	49.44	49.10	3.7	267,717	0.00%
2021/03/11	49.7	48.28	50.1	48.15	48.65	-0.5	273,563	0.00%
2021/03/10	68.9	46.90	43	46.94	46.55	25.9	277,768	0.01%
2021/03/09	55.2	45.81	86.4	45.74	46.35	-31.2	281,584	-0.01%
2021/03/08	134.6	47.39	78	47.30	46.10	56.6	279,964	0.02%	大買/
2021/03/05	154	47.10	123.2	47.46	47.05	30.8	279,670	0.01%	大買/大賣/
2021/03/04	284.9	49.86	57	49.76	49.05	227.9	280,814	0.08%	大買/鉅額交易
2021/03/03	109.6	51.40	21.2	51.86	51.90	88.4	277,600	0.03%	大買/
2021/03/02	84	54.09	55	53.86	52.70	29	277,265	0.01%
2021/02/26	107.3	54.60	21	54.70	54.20	86.3	278,990	0.03%	大買/
2021/02/25	35.6	55.81	36	55.86	55.70	-0.4	285,862	0.00%
2021/02/24	134.2	55.30	45	55.51	54.70	89.2	287,486	0.03%	大買/
2021/02/23	103.9	55.29	33	55.63	55.80	70.9	288,251	0.02%	大買/
2021/02/22	72.6	57.14	18	57.15	56.80	54.6	286,113	0.02%
2021/02/19	55.6	57.49	25	57.59	57.20	30.6	284,431	0.01%
2021/02/18	67	58.08	101.2	58.21	58.20	-34.2	283,948	-0.01%	大賣/
2021/02/17	85.3	57.43	217.6	57.13	57.60	-132.3	282,216	-0.05%	大賣/鉅額交易
2021/02/05	19	52.37	18.4	52.59	52.90	0.6	277,808	0.00%
2021/02/04	19.2	51.68	21	51.90	51.90	-1.8	277,255	0.00%
2021/02/03	55	52.16	23.1	52.13	52.00	31.9	277,173	0.01%
2021/02/02	106.4	52.30	122.3	52.50	52.60	-15.9	277,054	-0.01%	大買/大賣/
2021/02/01	90.8	50.39	88	50.48	50.80	2.8	276,313	0.00%
2021/01/29	131	51.66	111.1	51.26	50.00	20	274,763	0.01%	大買/大賣/
2021/01/28	271.7	51.60	153.4	51.91	51.20	118.3	273,768	0.04%	大買/大賣/鉅額交易
2021/01/27	282.1	54.76	58.4	55.24	54.80	223.7	271,490	0.08%	大買/鉅額交易
2021/01/26	146.2	55.48	335.3	55.11	54.80	-189.1	270,399	-0.07%	大買/大賣/鉅額交易
2021/01/25	100.4	56.98	55.4	57.41	57.20	45	269,975	0.02%
2021/01/22	79.5	55.98	132.6	55.80	56.50	-53.1	272,749	-0.02%	大賣/
2021/01/21	51	53.56	185.3	53.59	54.00	-134.3	270,443	-0.05%	大賣/鉅額交易
2021/01/20	494.3	53.10	314.3	53.34	52.10	180	267,640	0.07%	大買/大賣/鉅額交易
2021/01/19	446	52.62	490.5	52.28	53.00	-44.5	262,034	-0.02%	大買/大賣/
2021/01/18	95.1	48.38	93.6	48.88	49.65	1.4	255,978	0.00%
2021/01/15	118.1	49.80	57.8	50.54	48.75	60.3	259,578	0.02%	大買/
2021/01/14	75.4	49.92	146.2	50.24	49.90	-70.8	261,157	-0.03%	大賣/
2021/01/13	29	49.85	186.2	50.13	50.00	-157.2	263,699	-0.06%	大賣/鉅額交易
2021/01/12	347.4	49.81	204	50.28	48.45	143.4	261,069	0.05%	大買/大賣/鉅額交易
2021/01/11	145.1	49.35	198.3	49.40	50.00	-53.3	255,158	-0.02%	大買/大賣/
2021/01/08	83	47.48	159.3	47.67	47.85	-76.3	251,534	-0.03%	大賣/
2021/01/07	27.2	46.46	40	46.81	46.20	-12.8	249,709	-0.01%
2021/01/06	74.3	47.09	151.5	47.21	46.95	-77.2	251,363	-0.03%	大賣/
2021/01/05	42.2	45.30	94.9	45.00	46.35	-52.8	249,911	-0.02%
2021/01/04	216.5	45.02	210.9	45.12	45.55	5.6	252,392	0.00%	大買/大賣/
2020/12/31	224.1	47.08	76	47.56	47.15	148.1	256,407	0.06%	大買/鉅額交易
2020/12/30	12.3	47.85	25	47.94	48.30	-12.7	256,667	0.00%
2020/12/29	182	47.84	75	48.19	47.40	107	257,885	0.04%	大買/鉅額交易
2020/12/28	52.2	47.81	54	47.71	48.60	-1.8	258,927	0.00%
2020/12/25	95.2	47.02	20	46.79	46.75	75.2	262,346	0.03%
2020/12/24	15	46.62	42	46.73	46.55	-27	269,780	-0.01%
2020/12/23	40.1	46.35	34	46.28	46.10	6.1	274,926	0.00%
2020/12/22	94.2	46.94	44	47.20	45.70	50.2	276,172	0.02%
2020/12/21	82.5	46.67	115	46.70	47.45	-32.5	277,199	-0.01%	大賣/
2020/12/18	86.1	46.74	82	46.53	45.85	4.1	276,257	0.00%
2020/12/17	64	45.70	133.7	45.63	46.05	-69.7	274,462	-0.03%	大賣/
2020/12/16	109.5	45.25	69	45.31	44.90	40.5	273,317	0.01%	大買/
2020/12/15	96.2	44.97	122	44.69	44.00	-25.8	271,430	-0.01%	大賣/
2020/12/14	169	45.60	130	45.97	46.15	39	269,128	0.01%	大買/大賣/
2020/12/11	131.7	46.79	150	46.35	46.10	-18.3	270,358	-0.01%	大買/大賣/
2020/12/10	353.9	47.99	298	47.42	47.30	55.9	270,192	0.02%	大買/大賣/
2020/12/09	207.1	49.63	154	49.74	49.90	53.1	264,897	0.02%	大買/大賣/
2020/12/08	229.1	49.88	247	50.22	50.90	-18	260,861	-0.01%	大買/大賣/
2020/12/07	455.7	49.96	247.4	49.60	50.00	208.3	256,889	0.08%	大買/大賣/鉅額交易
2020/12/04	258.1	46.15	291.4	46.31	47.60	-33.3	251,449	-0.01%	大買/大賣/
2020/12/03	175	43.46	236	43.68	43.30	-61	248,519	-0.02%	大買/大賣/
2020/12/02	109	41.62	45	41.62	41.45	64	243,137	0.03%	大買/
2020/12/01	95	41.15	117	41.41	41.55	-22	241,576	-0.01%	大賣/
2020/11/30	122.5	41.36	146	41.08	40.50	-23.5	239,844	-0.01%	大買/大賣/
2020/11/27	103	39.27	119.9	39.44	39.15	-16.9	233,880	-0.01%	大買/大賣/
2020/11/26	93	38.29	162	38.81	39.50	-69	231,988	-0.03%	大賣/
2020/11/25	157.2	38.57	116.2	38.73	38.45	41	229,735	0.02%	大買/大賣/
2020/11/24	298.9	38.73	204.5	38.56	38.15	94.4	226,439	0.04%	大買/大賣/
2020/11/23	59	35.53	111.1	36.01	36.35	-52.1	218,043	-0.02%	大賣/
2020/11/20	55.5	32.46	116	32.89	33.05	-60.5	215,778	-0.03%	大賣/
2020/11/19	43.1	32.05	18	32.18	32.10	25.1	213,792	0.01%
2020/11/18	37	32.24	72.3	32.29	32.35	-35.3	214,498	-0.02%
2020/11/17	67.6	32.41	75	32.47	32.15	-7.5	215,791	0.00%
2020/11/16	58.7	31.99	181	32.07	32.20	-122.4	216,462	-0.06%	大賣/鉅額交易
2020/11/13	44	31.16	4	31.34	31.30	40	215,302	0.02%
2020/11/12	14.3	31.42	32	31.50	31.10	-17.7	216,126	-0.01%
2020/11/11	12	30.95	53	31.14	31.00	-41	216,593	-0.02%
2020/11/10	105.2	31.30	69	31.27	31.00	36.2	217,094	0.02%	大買/
2020/11/09	98.1	31.62	91	31.51	31.80	7.1	216,899	0.00%
2020/11/06	73.3	30.52	27.5	30.46	30.50	45.8	217,077	0.02%
2020/11/05	121.1	30.45	61	30.55	30.55	60.1	217,005	0.03%	大買/
2020/11/04	45.9	30.98	185	30.94	31.65	-139.2	216,595	-0.06%	大賣/鉅額交易
2020/11/03	173.5	30.12	67.7	29.99	29.80	105.8	216,920	0.05%	大買/鉅額交易
2020/11/02	235.1	29.80	80	29.82	29.65	155.1	220,328	0.07%	大買/鉅額交易
2020/10/30	310.1	31.53	101	31.12	30.70	209.1	219,943	0.10%	大買/大賣/鉅額交易
2020/10/29	45.5	32.58	52.1	32.90	32.95	-6.6	217,143	0.00%
2020/10/28	103	32.95	96	33.15	32.65	7	218,541	0.00%	大買/
2020/10/27	100	32.94	72	33.33	33.50	28	217,825	0.01%
2020/10/26	32	33.00	43.6	33.09	33.00	-11.6	218,924	-0.01%
2020/10/23	141	33.04	138	32.93	32.75	3	220,941	0.00%	大買/大賣/
2020/10/22	71	32.41	237.9	32.35	33.00	-166.9	224,162	-0.07%	大賣/鉅額交易
2020/10/21	68	31.80	40.7	32.05	31.35	27.3	225,211	0.01%
2020/10/20	79	31.07	49	30.99	31.20	30	228,458	0.01%
2020/10/19	95	31.17	50	31.20	31.00	45	233,401	0.02%
2020/10/16	74.3	31.06	151	31.03	30.65	-76.8	233,062	-0.03%	大賣/
2020/10/15	87	32.15	42	32.13	31.55	45	232,801	0.02%
2020/10/14	64	32.25	109	32.02	32.20	-45	230,771	-0.02%	大賣/
2020/10/13	71	31.44	94	31.39	31.55	-23	227,533	-0.01%
2020/10/12	222	32.03	161	32.24	32.05	61	226,270	0.03%	大買/大賣/
2020/10/08	152	31.07	189.4	30.77	32.20	-37.4	221,966	-0.02%	大買/大賣/
2020/10/07	59.1	28.89	112.9	29.13	29.50	-53.8	212,706	-0.03%	大賣/
2020/10/06	58	28.58	44	28.73	28.35	14	209,187	0.01%
2020/10/05	151	28.82	177	28.89	28.70	-26	206,113	-0.01%	大買/大賣/
2020/09/30	232	28.48	320	28.17	28.55	-88	201,557	-0.04%	大買/大賣/
2020/09/29	202	28.64	145	28.13	27.50	57	195,034	0.03%	大買/大賣/
2020/09/28	73	26.74	182.6	27.06	27.50	-109.6	187,327	-0.06%	大賣/鉅額交易
2020/09/25	113	25.24	112	25.39	25.00	1	181,466	0.00%	大買/大賣/
2020/09/24	94	25.97	79	26.05	25.95	15	178,829	0.01%
2020/09/23	58.5	25.90	33.3	25.82	26.00	25.3	174,971	0.01%
2020/09/22	72	25.07	68	24.94	25.10	4	172,416	0.00%
2020/09/21	32	25.50	104	25.57	25.15	-72	171,116	-0.04%	大賣/
2020/09/18	95	26.04	16	25.89	25.80	79	169,782	0.05%
2020/09/17	43	25.49	83	25.69	25.75	-40	168,475	-0.02%
2020/09/16	142	26.08	232.2	25.85	25.70	-90.2	167,137	-0.05%	大買/大賣/
2020/09/15	47	24.85	218	24.89	25.30	-171	162,702	-0.11%	大賣/鉅額交易
2020/09/14	73	23.84	36	23.81	23.90	37	157,334	0.02%
2020/09/11	19	23.14	9	23.06	23.00	10	155,903	0.01%
2020/09/10	43	23.72	50	23.82	23.35	-7	155,781	0.00%
2020/09/09	16.1	23.02	57	23.12	23.70	-41	154,437	-0.03%
2020/09/08	88	23.24	32	23.31	22.70	56	152,349	0.04%
2020/09/07	11	23.20	60	23.44	23.55	-49	148,508	-0.03%
2020/09/04	6	21.11	93	21.20	21.45	-87	148,430	-0.06%
2020/09/03	30	21.90	17	21.86	21.55	13	148,785	0.01%
2020/09/02	29	21.83	6	21.60	21.70	23	148,690	0.02%
2020/09/01	21	21.43	34	21.66	21.90	-13	149,794	-0.01%
2020/08/31	45	21.50	12	21.60	21.20	33	149,325	0.02%
2020/08/28	23	21.82	26	21.82	21.90	-3	148,811	0.00%
2020/08/27	28	22.04	18	22.10	21.95	10	148,737	0.01%
2020/08/26	21	21.93	31	21.93	22.35	-10	148,110	-0.01%
2020/08/25	34	22.24	135.9	22.19	22.15	-101.9	147,630	-0.07%	大賣/鉅額交易
2020/08/24	34	22.39	54	22.48	22.60	-20	146,745	-0.01%
2020/08/21	70	21.99	22	22.21	21.80	48	145,490	0.03%
2020/08/20	66	22.36	100	22.14	21.80	-34	143,239	-0.02%
2020/08/19	75	23.83	48	23.82	23.40	27	140,267	0.02%
2020/08/18	109	24.32	27	24.31	24.10	82	138,686	0.06%	大買/
2020/08/17	39	24.02	34	24.21	24.15	5	136,921	0.00%
2020/08/14	40	23.40	76.3	23.42	23.55	-36.3	135,262	-0.03%
2020/08/13	94	24.05	66.1	24.07	23.75	27.9	134,243	0.02%
2020/08/12	90	24.10	136	24.13	23.95	-46	132,600	-0.03%	大賣/
2020/08/11	64	25.32	29	25.53	25.00	35	129,839	0.03%
2020/08/10	142.3	25.53	125	25.52	25.30	17.3	127,961	0.01%	大買/大賣/
2020/08/07	199.1	25.90	144	26.45	25.60	55.1	125,363	0.04%	大買/大賣/
2020/08/06	173	26.23	190.2	25.92	26.60	-17.2	120,302	-0.01%	大買/大賣/
2020/08/05	161	24.96	87	24.93	24.90	74	114,875	0.06%	大買/
2020/08/04	90	24.78	89	24.81	24.55	1	111,014	0.00%
2020/08/03	97	23.19	90	23.33	23.80	7	106,398	0.01%
2020/07/31	111	22.41	128.1	22.38	22.35	-17.1	101,253	-0.02%	大買/大賣/
2020/07/30	110.1	22.21	90.6	22.34	22.20	19.5	99,549	0.02%	大買/
2020/07/29	121.1	22.06	211	21.99	22.40	-89.9	95,968	-0.09%	大買/大賣/
2020/07/28	288	22.62	317.1	22.73	22.25	-29.1	91,652	-0.03%	大買/大賣/
2020/07/27	200	21.28	133	20.99	21.70	67	82,739	0.08%	大買/大賣/
2020/07/24	181	19.94	390	19.86	19.75	-209	76,213	-0.27%	大買/大賣/鉅額交易
2020/07/23	164	19.03	133	18.88	19.25	31	70,753	0.04%	大買/大賣/
2020/07/22	86	17.36	39.2	17.32	17.50	46.8	66,088	0.07%
2020/07/21	256	17.15	156	17.12	17.15	100	65,883	0.15%	大買/大賣/
2020/07/20	17	16.45	34	16.41	16.55	-17	65,012	-0.03%
2020/07/17	24	16.39	28	16.26	16.40	-4	64,095	-0.01%
2020/07/16	42	16.61	58	16.64	16.60	-16	64,152	-0.02%
2020/07/15	16	16.18	11	16.06	16.00	5	62,618	0.01%
2020/07/14	19	16.82	4	16.95	16.80	15	62,775	0.02%
2020/07/13	8	16.95	135.8	16.94	17.05	-127.8	62,180	-0.21%	大賣/鉅額交易
2020/07/10	0	0.00	317	16.55	16.45	-317	61,684	-0.51%	大賣/鉅額交易
2020/07/09	2	16.60	22	16.60	16.45	-20	62,170	-0.03%
2020/07/08	10	16.70	9	16.66	16.65	1	63,075	0.00%
2020/07/07	0	0.00	21	16.56	16.60	-21	62,881	-0.03%
2020/07/06	9	16.56	51	16.53	16.65	-42	62,207	-0.07%
2020/07/03	0	0.00	83	16.45	16.45	-83	62,278	-0.13%
2020/07/02	2	16.20	17.8	16.29	16.35	-15.8	62,516	-0.03%
2020/07/01	12	16.14	61	16.09	16.10	-49	62,902	-0.08%
2020/06/30	36	15.70	6	15.83	15.90	30	62,954	0.05%
2020/06/29	0.2	15.55	5	15.60	15.55	-4.8	63,526	-0.01%
2020/06/24	16	15.87	14.6	15.78	15.75	1.4	63,503	0.00%
2020/06/23	3	15.57	30	15.55	15.45	-27	63,514	-0.04%
2020/06/22	110	15.64	40	15.50	15.70	70	63,808	0.11%	大買/
2020/06/19	2	15.40	0	0.00	15.40	2	66,262	0.00%
2020/06/18	44	15.31	5	15.33	15.35	39	66,975	0.06%
2020/06/17	16	15.39	60	15.30	15.30	-44	67,019	-0.07%
2020/06/16	6	15.51	50	15.55	15.50	-44	68,462	-0.06%
2020/06/15	307	15.35	62	15.40	15.40	245	69,937	0.35%	大買/鉅額交易
2020/06/12	38	15.73	2	15.68	15.70	36	70,087	0.05%
2020/06/11	44	16.06	18.1	16.04	16.05	25.9	70,867	0.04%
2020/06/10	129	16.57	5.2	16.60	16.60	123.8	70,671	0.18%	大買/鉅額交易
2020/06/09	65	16.75	24	16.69	16.85	41	72,624	0.06%
2020/06/08	68	17.17	63	17.16	17.05	5	73,559	0.01%
2020/06/05	20	16.43	17	16.34	16.50	3	72,417	0.00%
2020/06/04	2	16.35	4	16.26	16.30	-2	72,981	0.00%
2020/06/03	1.2	16.10	21	16.08	16.20	-19.8	72,786	-0.03%
2020/06/02	12	15.79	26	15.79	15.85	-14	72,864	-0.02%
2020/06/01	6.1	15.71	38	15.67	15.65	-31.9	73,068	-0.04%
2020/05/29	7	15.24	8	15.37	15.45	-1	73,730	0.00%
2020/05/28	0	0.00	1	15.30	15.35	-1	74,379	0.00%
2020/05/27	0.1	15.10	0	0.00	15.10	0.1	75,122	0.00%
2020/05/26	1	15.25	2	15.15	15.20	-1	76,043	0.00%
2020/05/25	1	15.00	0	0.00	15.10	1	76,439	0.00%
2020/05/22	26	15.07	6	15.10	15.10	20	76,771	0.03%
2020/05/21	11	15.22	69	15.25	15.30	-58	76,919	-0.08%
2020/05/20	20	14.93	0	0.00	14.85	20	76,698	0.03%
2020/05/19	55	15.11	30	15.00	14.95	25	76,400	0.03%
2020/05/18	35.1	15.15	0	0.00	15.10	35.1	75,995	0.05%
2020/05/15	0	0.00	4	15.28	15.40	-4	76,035	-0.01%
2020/05/14	6	15.44	27	15.36	15.35	-21	76,167	-0.03%
2020/05/13	0	0.00	41	15.40	15.60	-41	76,364	-0.05%
2020/05/12	10	15.45	0	0.00	15.45	10	76,944	0.01%
2020/05/11	38	15.69	15	15.60	15.60	23	77,596	0.03%
2020/05/08	8	15.59	8	15.62	15.65	0	78,108	0.00%
2020/05/07	5	15.75	13	15.53	15.60	-8	78,182	-0.01%
2020/05/06	20	15.35	1	15.30	15.30	19	78,550	0.02%
2020/05/05	1	15.45	2	15.45	15.25	-1	80,599	0.00%
2020/05/04	1	15.35	0	0.00	15.35	1	81,314	0.00%
2020/04/30	0.7	15.50	6	15.50	15.55	-5.3	81,695	-0.01%
2020/04/29	9.6	15.35	350	15.29	15.30	-340.4	81,874	-0.42%	大賣/鉅額交易
2020/04/28	301.3	15.18	83	15.11	15.00	218.3	81,403	0.27%	大買/鉅額交易
2020/04/27	69	16.17	31	16.11	16.15	38	80,048	0.05%
2020/04/24	40	15.98	50	15.96	15.90	-10	78,543	-0.01%
2020/04/23	36	15.68	47	15.76	15.80	-11	77,286	-0.01%
2020/04/22	7	14.90	6	15.16	15.20	1	75,120	0.00%
2020/04/21	10	15.18	7	15.12	14.80	3	74,865	0.00%
2020/04/20	30.1	15.13	1	15.15	15.15	29.1	74,648	0.04%
2020/04/17	10	15.25	45.2	15.27	15.05	-35.2	74,265	-0.05%
2020/04/16	3	14.88	32	14.90	14.90	-29	73,090	-0.04%
2020/04/15	7	14.97	29	14.98	15.10	-22	72,930	-0.03%
2020/04/14	118	14.95	12	14.98	15.15	106	72,657	0.15%	大買/鉅額交易
2020/04/13	15	14.86	40	14.78	14.80	-25	72,138	-0.03%
2020/04/10	10	14.20	10	14.20	14.30	0	71,312	0.00%
2020/04/09	103	14.20	12	14.25	14.20	91	71,733	0.13%	大買/
2020/04/08	16	14.24	1	14.15	14.20	15	71,607	0.02%
2020/04/07	13	14.09	0	0.00	14.15	13	71,126	0.02%
2020/04/06	15	14.00	2.6	14.10	14.10	12.4	70,800	0.02%
2020/04/01	9	13.77	7.3	13.73	13.80	1.7	70,071	0.00%
2020/03/31	2	13.95	2	13.65	13.65	0	69,758	0.00%
2020/03/30	17.4	13.82	16.1	13.86	13.95	1.3	68,762	0.00%
2020/03/27	7	14.14	0	0.00	14.00	7	68,543	0.01%
2020/03/26	6	14.08	6	14.13	14.10	0	68,072	0.00%
2020/03/25	40	14.15	12	14.25	14.10	28	67,616	0.04%
2020/03/24	7	14.04	7	13.89	13.85	0	65,443	0.00%
2020/03/23	13	13.55	13	13.57	13.75	0	64,995	0.00%
2020/03/20	27	14.01	12	13.88	13.85	15	65,609	0.02%
2020/03/19	2.4	13.46	7	13.55	13.70	-4.6	64,182	-0.01%
2020/03/18	0.1	13.75	0	0.00	13.80	0.1	62,953	0.00%
2020/03/17	17	13.91	8	13.81	13.75	9	63,999	0.01%
2020/03/16	4	13.88	354	13.80	13.90	-350	62,787	-0.56%	大賣/鉅額交易
2020/03/13	7	13.81	52	13.87	14.05	-45	62,351	-0.07%
2020/03/12	377	14.12	330	13.97	14.35	47	59,958	0.08%	大買/大賣/
2020/03/11	6	14.93	4	14.90	14.80	2	59,482	0.00%
2020/03/10	21	14.91	49	15.09	14.95	-28	62,360	-0.04%
2020/03/09	35	15.01	0	0.00	15.05	35	64,150	0.05%
2020/03/06	22	15.48	0	0.00	15.45	22	63,632	0.03%
2020/03/05	1	15.80	2	15.80	15.70	-1	63,539	0.00%
2020/03/04	5	15.68	11	15.70	15.80	-6	63,316	-0.01%
2020/03/03	5	15.40	9	15.57	15.50	-4	62,472	-0.01%
2020/03/02	5	15.30	18	15.18	15.25	-13	61,686	-0.02%
2020/02/27	35	15.49	1	15.30	15.30	34	62,945	0.05%
2020/02/26	13	15.64	0	0.00	15.60	13	64,398	0.02%
2020/02/25	3	15.93	0	0.00	15.90	3	64,107	0.00%
2020/02/24	14	15.86	4	15.83	15.80	10	64,165	0.02%
2020/02/21	17	16.07	5	16.05	16.05	12	64,377	0.02%
2020/02/20	2	16.20	2	16.30	16.30	0	64,428	0.00%
2020/02/19	6	16.09	0.6	16.10	16.10	5.4	64,719	0.01%
2020/02/18	1.1	16.11	2	16.23	16.15	-0.9	64,882	0.00%
2020/02/17	6.2	16.48	4	16.43	16.40	2.2	65,096	0.00%
2020/02/14	7	16.60	7	16.54	16.50	0	64,968	0.00%
2020/02/13	4	16.96	54	16.87	16.85	-50	64,827	-0.08%
2020/02/12	4	16.75	5	16.84	16.90	-1	64,256	0.00%
2020/02/11	306	16.70	18	16.72	16.70	288	63,337	0.45%	大買/鉅額交易
2020/02/10	0	0.00	6	16.45	16.40	-6	62,858	-0.01%
2020/02/07	2	16.20	11	16.43	16.35	-9	62,989	-0.01%
2020/02/06	7	16.14	47	16.13	16.25	-40	62,509	-0.06%
2020/02/05	1	15.55	2	15.50	15.50	-1	61,453	0.00%
2020/02/04	7	15.11	3	15.15	15.20	4	61,733	0.01%
2020/02/03	1	14.80	25	14.46	15.00	-24	62,172	-0.04%
2020/01/31	15	15.09	31	15.05	14.90	-16	61,934	-0.03%
2020/01/30	1	15.05	7	15.10	15.10	-6	61,854	-0.01%
2020/01/20	0.1	16.00	0	0.00	16.05	0.1	59,946	0.00%
2020/01/17	12	16.04	21.3	16.07	16.00	-9.3	60,154	-0.02%
2020/01/16	4	16.10	0.4	16.05	16.15	3.6	61,668	0.01%
2020/01/14	0	0.00	1	16.35	16.25	-1	61,416	0.00%
2020/01/13	0	0.00	0	16.05	16.05	0	60,610	0.00%
2020/01/10	0	0.00	15	16.20	16.15	-15	60,958	-0.02%
2020/01/09	5	16.13	13	16.10	16.05	-8	60,708	-0.01%
2020/01/08	1	15.80	2	15.80	15.75	-1	60,347	0.00%
2020/01/07	50	15.98	10	15.90	16.00	40	60,145	0.07%
2020/01/06	5.1	16.03	2	16.05	16.05	3.1	60,234	0.01%
2020/01/03	23	16.29	35	16.27	16.30	-12	60,126	-0.02%
2020/01/02	1	16.45	15	16.55	16.55	-14	59,670	-0.02%
2019/12/31	3	16.45	33	16.46	16.45	-30	59,386	-0.05%
2019/12/30	20	16.53	9	16.59	16.55	11	59,074	0.02%
2019/12/27	2	16.65	16	16.67	16.70	-14	58,645	-0.02%
2019/12/26	3	16.42	0	0.00	16.55	3	58,263	0.01%
2019/12/24	0	0.00	2	16.63	16.55	-2	58,302	0.00%
2019/12/23	2.2	16.54	1	16.45	16.55	1.2	58,723	0.00%
2019/12/20	5	16.80	25	16.64	16.70	-20	58,687	-0.03%
2019/12/19	33	16.65	10	16.60	16.70	23	58,450	0.04%
2019/12/18	15	16.80	11	16.70	16.80	4	57,912	0.01%
2019/12/17	20	17.05	113	16.79	17.00	-93	57,380	-0.16%	大賣/
2019/12/16	15	16.60	35	16.56	16.65	-20	56,165	-0.04%
2019/12/13	7	16.54	22	16.51	16.60	-15	55,271	-0.03%
2019/12/12	35	16.64	28	16.64	16.60	7	54,342	0.01%
2019/12/11	22.5	16.26	3	16.27	16.25	19.5	52,102	0.04%
2019/12/10	33	16.37	8	16.38	16.45	25	51,432	0.05%
2019/12/09	108	16.48	12	16.44	16.25	96	50,851	0.19%	大買/
2019/12/06	51.1	16.28	140	16.27	16.20	-88.9	50,068	-0.18%	大賣/
2019/12/05	114	16.60	157	16.48	16.55	-43	48,465	-0.09%	大買/大賣/
2019/12/04	31	15.77	46	15.78	15.85	-15	44,929	-0.03%
2019/12/03	0	0.00	1.6	15.28	15.35	-1.6	42,212	0.00%
2019/12/02	0	0.00	33	15.17	15.10	-33	42,021	-0.08%
2019/11/29	1	14.85	26	14.94	14.95	-25	41,177	-0.06%
2019/11/28	5	15.15	55	15.10	15.10	-50	40,556	-0.12%
2019/11/27	20	15.20	0	0.00	15.20	20	40,534	0.05%
2019/11/26	26	15.22	16	15.21	15.20	10	40,022	0.02%
2019/11/25	91	15.03	26	15.19	15.00	65	37,584	0.17%
2019/11/22	1	14.65	0	0.00	14.60	1	35,810	0.00%
2019/11/21	1	14.45	20	14.45	14.65	-19	35,744	-0.05%
2019/11/19	0	0.00	23	14.51	14.55	-23	34,855	-0.07%
2019/11/18	13	14.62	11	14.60	14.50	2	34,652	0.01%
2019/11/15	4	14.38	5	14.45	14.30	-1	34,056	0.00%
2019/11/14	10	14.55	12	14.42	14.50	-2	33,776	-0.01%
2019/11/13	2	14.30	88	14.30	14.20	-86	33,490	-0.26%
2019/11/12	4	14.28	0	0.00	14.30	4	33,222	0.01%
2019/11/11	0	0.00	7	14.24	14.25	-7	32,902	-0.02%
2019/11/08	32	14.30	45	14.25	14.25	-13	32,678	-0.04%
2019/11/07	1	14.25	7.6	14.36	14.25	-6.6	32,649	-0.02%
2019/11/06	30.1	14.35	3	14.40	14.50	27.1	32,375	0.08%
2019/11/05	10	14.49	12	14.46	14.50	-2	32,028	-0.01%
2019/11/04	106	14.65	23	14.71	14.65	83	31,829	0.26%	大買/
2019/11/01	7	14.50	4	14.45	14.50	3	30,939	0.01%
2019/10/31	33	14.04	1	14.05	14.00	32	30,126	0.11%
2019/10/30	20	14.50	14.4	14.46	14.40	5.6	29,151	0.02%
2019/10/29	1	14.30	13	14.48	14.50	-12	29,072	-0.04%
2019/10/28	0	0.00	13	14.27	14.25	-13	28,678	-0.05%
2019/10/25	0	0.00	20	14.40	14.40	-20	28,677	-0.07%
2019/10/24	3	14.57	45	14.71	14.55	-42	29,021	-0.14%
2019/10/23	0	0.00	2	14.05	14.05	-2	28,559	-0.01%
2019/10/18	9	13.90	19	13.89	13.95	-10	29,156	-0.03%
2019/10/17	0	0.00	1	13.80	13.80	-1	28,861	0.00%
2019/10/16	1	13.70	0	0.00	13.75	1	28,904	0.00%
2019/10/15	41	13.71	14	13.77	13.70	27	29,141	0.09%
2019/10/09	1	13.20	5	13.15	13.15	-4	29,734	-0.01%
2019/10/08	2	13.35	0	0.00	13.35	2	30,140	0.01%
2019/10/07	0.1	13.35	30.2	13.35	13.35	-30.2	31,325	-0.10%
2019/10/04	0	0.00	8	13.50	13.45	-8	32,080	-0.02%
2019/10/03	2	13.30	0	0.00	13.40	2	32,287	0.01%
2019/09/27	1	13.40	0	0.00	13.40	1	32,330	0.00%
2019/09/26	20	13.83	0	0.00	13.60	20	32,347	0.06%
2019/09/25	0	0.00	2	13.65	13.60	-2	31,787	-0.01%
2019/09/24	3	13.70	2	13.65	13.65	1	32,093	0.00%
2019/09/23	0	0.00	1	13.75	13.70	-1	32,081	0.00%
2019/09/20	2	13.60	6	13.67	13.80	-4	32,701	-0.01%
2019/09/19	0	0.00	30	13.65	13.60	-30	32,999	-0.09%
2019/09/18	0	0.00	16	13.59	13.55	-16	33,046	-0.05%
2019/09/16	1	13.75	0.5	13.55	13.60	0.5	33,610	0.00%
2019/09/11	0	0.00	0.1	13.60	13.70	-0.1	34,415	0.00%
2019/09/10	0	0.00	2	13.60	13.60	-2	34,769	-0.01%
2019/09/06	0.1	13.50	0	0.00	13.55	0.1	35,167	0.00%
2019/09/05	7	13.60	0	0.00	13.60	7	36,068	0.02%
2019/09/04	2	13.30	6	13.53	13.60	-4	36,117	-0.01%
2019/09/03	6	13.20	0	0.00	13.20	6	35,943	0.02%
2019/09/02	0	0.00	31	13.40	13.35	-31	36,190	-0.09%
2019/08/29	0	0.00	5	13.20	13.20	-5	36,418	-0.01%
2019/08/26	5	13.00	0	0.00	13.00	5	36,806	0.01%
2019/08/23	0	0.00	0.1	13.30	13.35	-0.1	37,096	0.00%
2019/08/21	0	0.00	1	13.45	13.50	-1	38,340	0.00%
2019/08/20	2	13.45	12	13.47	13.50	-10	38,472	-0.03%
2019/08/16	0	0.00	15	13.28	13.35	-15	38,945	-0.04%
2019/08/14	16	13.09	35	13.13	13.10	-19	39,094	-0.05%
2019/08/12	7	13.03	15	13.13	13.00	-8	40,014	-0.02%
2019/08/08	0	0.00	0.4	13.25	13.30	-0.4	40,174	0.00%
2019/08/05	2	13.00	0	0.00	13.10	2	41,158	0.00%
2019/08/02	10	13.13	30	13.15	13.35	-20	41,056	-0.05%
2019/08/01	4	13.58	1.3	13.46	13.40	2.7	41,333	0.01%
2019/07/30	1	13.65	3	13.70	13.60	-2	41,547	0.00%
2019/07/29	2	13.40	10	13.43	13.40	-8	42,451	-0.02%
2019/07/26	19	13.26	0	0.00	13.20	19	43,522	0.04%
2019/07/25	55	13.55	3	13.75	13.55	52	43,076	0.12%
2019/07/24	0	0.00	8	13.79	13.85	-8	42,599	-0.02%
2019/07/23	21	13.65	3.3	13.69	13.60	17.7	43,191	0.04%
2019/07/22	31	13.65	0	0.00	13.60	31	46,313	0.07%
2019/07/19	15	13.92	3	13.80	13.80	12	48,875	0.02%
2019/07/18	0	0.00	10	13.80	13.80	-10	49,083	-0.02%
2019/07/17	41	13.75	10	13.95	13.75	31	49,204	0.06%
2019/07/16	7	14.03	6	14.18	14.00	1	49,068	0.00%
2019/07/15	9	14.64	2	14.80	14.90	7	48,366	0.01%
2019/07/12	12	14.73	0	0.00	14.60	12	48,061	0.02%
2019/07/11	15	14.70	25	14.89	14.95	-10	48,016	-0.02%
2019/07/10	13	14.41	57	14.40	14.65	-44	47,017	-0.09%
2019/07/09	2	14.05	5	14.02	14.00	-3	46,368	-0.01%
2019/07/08	6	13.90	3	13.95	13.95	3	46,253	0.01%
2019/07/05	11	14.00	2	14.00	14.10	9	47,321	0.02%
2019/07/04	0	0.00	15	14.10	14.15	-15	47,788	-0.03%
2019/07/03	3	14.05	0	0.00	14.05	3	49,026	0.01%
2019/07/02	0	0.00	6	14.35	14.25	-6	50,407	-0.01%
2019/07/01	4	14.30	7	14.40	14.35	-3	50,484	-0.01%
2019/06/27	11	14.09	4.8	14.04	14.00	6.2	49,866	0.01%
2019/06/26	0	0.00	18	13.86	13.80	-18	49,185	-0.04%
2019/06/25	0	0.00	1	13.75	13.70	-1	48,518	0.00%
2019/06/24	1	13.75	4	13.75	13.75	-3	48,326	-0.01%
2019/06/21	0	0.00	7	13.63	13.70	-7	48,122	-0.01%
2019/06/19	0	0.00	8	13.58	13.65	-8	47,753	-0.02%
2019/06/18	9	13.43	0	0.00	13.25	9	47,401	0.02%
2019/06/17	0	0.00	2	13.80	13.65	-2	47,025	0.00%
2019/06/14	10	13.65	5.7	13.60	13.70	4.3	46,947	0.01%
2019/06/13	0	0.00	9	13.71	13.75	-9	46,850	-0.02%
2019/06/11	0	0.00	2.5	13.37	13.40	-2.5	45,955	-0.01%
2019/06/10	0	0.00	10	13.24	13.30	-10	45,689	-0.02%
2019/06/06	13	12.94	13	13.05	13.05	0	45,485	0.00%
2019/06/05	7	13.10	7	12.90	12.90	0	45,646	0.00%
2019/06/04	11	13.01	5	13.25	13.00	6	45,688	0.01%
2019/06/03	5	13.00	52	12.84	13.20	-47	45,972	-0.10%
2019/05/31	2	12.90	3	12.95	12.90	-1	45,620	0.00%
2019/05/30	1	12.60	0	0.00	12.75	1	45,499	0.00%
2019/05/29	8	12.26	5	12.35	12.60	3	45,236	0.01%
2019/05/28	8	12.60	41	12.51	12.45	-33	45,783	-0.07%
2019/05/27	4	12.89	0	0.00	12.80	4	44,866	0.01%
2019/05/24	1	13.00	6	13.00	12.95	-5	45,415	-0.01%
2019/05/23	0	0.00	1	12.90	12.85	-1	45,609	0.00%
2019/05/22	1	12.95	1	13.00	13.00	0	45,395	0.00%
2019/05/21	0	0.00	1	12.95	12.95	-1	45,333	0.00%
2019/05/20	8	12.84	12.9	12.86	12.75	-4.9	44,927	-0.01%
2019/05/17	8.1	13.14	6	13.03	13.00	2.1	44,680	0.00%
2019/05/16	3	12.97	3	12.93	12.95	0	44,361	0.00%
2019/05/15	10	13.01	2	12.95	12.90	8	44,274	0.02%
2019/05/14	2	13.00	7	12.71	13.00	-5	44,227	-0.01%
2019/05/13	1	13.00	4	13.08	12.95	-3	44,264	-0.01%
2019/05/10	0	0.00	6	13.15	13.20	-6	45,053	-0.01%
2019/05/09	1	13.10	6	13.19	13.15	-5	46,066	-0.01%
2019/05/08	7	13.40	52	13.35	13.45	-45	45,661	-0.10%
2019/05/07	1	13.30	13	13.51	13.60	-12	45,337	-0.03%
2019/05/06	32	13.26	4	13.38	13.20	28	45,164	0.06%
2019/05/03	4	13.73	2	13.75	13.85	2	43,809	0.00%
2019/05/02	2	13.35	26	13.54	13.55	-24	42,513	-0.06%
2019/04/30	9	13.41	49	13.40	13.45	-40	42,220	-0.09%
2019/04/29	35	13.30	42	13.36	13.35	-7	42,178	-0.02%
2019/04/26	119	13.19	94	13.18	13.45	25	41,481	0.06%	大買/
2019/04/25	55	12.79	76	12.92	13.10	-21	38,536	-0.05%
2019/04/24	10	11.95	0	0.00	11.95	10	35,954	0.03%
2019/04/23	4	11.90	0	0.00	11.95	4	35,872	0.01%
2019/04/22	1	11.95	0.7	11.90	11.90	0.3	35,840	0.00%
2019/04/19	33	12.06	2	12.03	12.10	31	35,759	0.09%
2019/04/18	12.8	12.01	0	0.00	12.00	12.8	35,864	0.04%
2019/04/17	21	12.22	0	0.00	12.20	21	35,726	0.06%
2019/04/16	5	12.13	2.6	12.13	12.10	2.4	35,067	0.01%
2019/04/15	0	0.00	100	12.05	12.05	-100	35,074	-0.29%
2019/04/12	3	12.20	4	12.14	12.20	-1	35,422	0.00%
2019/04/11	31	12.28	7	12.24	12.10	24	35,956	0.07%
2019/04/10	102	12.25	5.1	12.21	12.25	96.9	34,781	0.28%	大買/
2019/04/09	11	12.20	18	12.29	12.30	-7	34,256	-0.02%
2019/04/08	2	11.85	20	11.97	11.90	-18	33,154	-0.05%
2019/04/03	1	11.60	0	0.00	11.55	1	31,607	0.00%
2019/04/01	5	11.59	0	0.00	11.55	5	31,542	0.02%
2019/03/28	8	11.65	0	0.00	11.65	8	32,107	0.02%
2019/03/27	5	11.65	0	0.00	11.65	5	32,459	0.02%
2019/03/25	1	11.70	1	11.65	11.65	0	33,511	0.00%
2019/03/22	7	11.76	14	11.66	11.80	-7	33,677	-0.02%
2019/03/21	20	11.60	0	0.00	11.60	20	33,948	0.06%
2019/03/20	14	11.60	1	11.65	11.55	13	34,507	0.04%
2019/03/18	7	11.61	3	11.65	11.70	4	35,136	0.01%
2019/03/14	10	11.47	0	0.00	11.45	10	35,457	0.03%
2019/03/13	2	11.50	0	0.00	11.55	2	36,052	0.01%
2019/03/12	1	11.60	5	11.60	11.65	-4	36,451	-0.01%
2019/03/11	3	11.45	1	11.55	11.45	2	37,138	0.01%
2019/03/08	9	11.68	0	0.00	11.60	9	37,617	0.02%
2019/03/07	2	11.85	37	11.95	11.85	-35	38,987	-0.09%
2019/03/06	3	11.65	10	11.60	11.70	-7	38,863	-0.02%
2019/03/04	2	11.35	0	0.00	11.45	2	39,877	0.01%
2019/02/27	6	11.40	16	11.40	11.45	-10	40,127	-0.02%
2019/02/26	2	11.65	16	11.68	11.65	-14	39,536	-0.04%
2019/02/25	51	11.60	4	11.60	11.65	47	39,659	0.12%
2019/02/22	1	11.35	1	11.35	11.50	0	39,200	0.00%
2019/02/21	2	11.45	4	11.45	11.45	-2	39,132	-0.01%
2019/02/20	2	11.40	6	11.45	11.40	-4	39,426	-0.01%
2019/02/18	2	11.50	2	11.50	11.45	0	41,654	0.00%
2019/02/15	1	11.40	3	11.35	11.40	-2	42,594	0.00%
2019/02/14	2	11.25	5	11.15	11.30	-3	43,956	-0.01%
2019/02/13	12	11.03	5	11.15	11.10	7	45,073	0.02%
2019/02/12	7	10.85	8	11.00	11.10	-1	45,915	0.00%
2019/02/11	8	10.98	3	11.00	10.85	5	47,306	0.01%
2019/01/30	23	11.32	0	0.00	11.35	23	47,633	0.05%
2019/01/29	20	11.85	10	11.90	12.00	10	49,530	0.02%
2019/01/28	6	11.85	6	11.85	11.85	0	52,803	0.00%
2019/01/25	3	11.80	24	11.88	11.95	-21	53,416	-0.04%
2019/01/24	0	0.00	3	11.63	11.70	-3	53,867	-0.01%
2019/01/23	0	0.00	1	11.55	11.55	-1	55,140	0.00%
2019/01/21	5	11.75	7	11.66	11.70	-2	56,913	0.00%
2019/01/18	5	11.40	0	0.00	11.40	5	58,168	0.01%
2019/01/17	5	11.30	0	0.00	11.25	5	58,918	0.01%
2019/01/16	5	11.22	5	11.25	11.30	0	59,241	0.00%
2019/01/15	1	11.20	3	11.23	11.25	-2	59,524	0.00%
2019/01/14	0	0.00	10.6	11.05	11.10	-10.6	59,669	-0.02%
2019/01/11	29	11.15	4	11.19	11.20	25	60,721	0.04%
2019/01/10	15	11.13	0	0.00	11.15	15	60,990	0.02%
2019/01/07	1	10.95	0	0.00	11.00	1	62,061	0.00%
2019/01/04	11	10.65	0	0.00	10.70	11	62,876	0.02%
2019/01/03	5	10.82	6	10.90	10.90	-1	64,171	0.00%
2019/01/02	6	11.10	6	11.11	11.10	0	64,165	0.00%
2018/12/26	20	11.15	0	0.00	11.20	20	65,347	0.03%
2018/12/24	1	11.25	0	0.00	11.20	1	65,497	0.00%
2018/12/22	1	11.30	0	0.00	11.25	1	65,269	0.00%
2018/12/21	0	0.00	8	11.35	11.40	-8	65,494	-0.01%
2018/12/20	1	11.30	6	11.40	11.30	-5	64,862	-0.01%
2018/12/18	0	0.00	100	11.25	11.20	-100	64,141	-0.16%
2018/12/13	100	11.45	15	11.51	11.50	85	63,552	0.13%
2018/12/12	20	11.30	0	0.00	11.30	20	62,974	0.03%
2018/12/11	0	0.00	11	11.05	11.00	-11	62,609	-0.02%
2018/12/10	5	11.10	4	11.10	11.10	1	62,445	0.00%
2018/12/07	3	11.20	2	11.20	11.20	1	62,545	0.00%
2018/12/06	0	0.00	16	11.39	11.30	-16	62,460	-0.03%
2018/12/05	0	0.00	22	11.63	11.55	-22	62,709	-0.04%
2018/12/04	4	11.84	15	11.85	11.80	-11	64,067	-0.02%
2018/12/03	23	11.70	1	11.85	11.70	22	63,961	0.03%
2018/11/30	10	11.65	11	11.60	11.55	-1	63,342	0.00%
2018/11/29	12	11.53	37	11.79	11.50	-25	62,078	-0.04%
2018/11/28	11	11.75	0	11.75	11.75	11	61,492	0.02%
2018/11/27	1	11.70	4	11.45	11.75	-3	61,005	0.00%
2018/11/26	14	11.38	11	11.45	11.50	3	60,914	0.00%
2018/11/23	0	0.00	3	11.20	11.15	-3	60,631	0.00%
2018/11/22	3	11.20	90	11.05	11.20	-87	60,615	-0.14%
2018/11/21	0	0.00	3.7	11.08	11.00	-3.7	60,377	-0.01%
2018/11/20	0	0.00	4	11.05	11.00	-4	60,254	-0.01%
2018/11/19	0	0.00	11	11.03	11.10	-11	60,101	-0.02%
2018/11/16	24.1	11.20	2	11.05	11.00	22.1	59,556	0.04%
2018/11/15	105	11.09	15	10.98	11.20	90	58,804	0.15%	大買/
2018/11/14	5	10.72	16	10.63	10.80	-11	58,675	-0.02%
2018/11/13	100	10.48	22	10.48	10.45	78	58,016	0.13%
2018/11/12	24	10.57	7	10.59	10.70	17	56,670	0.03%
2018/11/09	44	10.64	0	0.00	10.60	44	55,704	0.08%
2018/11/08	5	10.79	15	10.83	10.85	-10	54,920	-0.02%
2018/11/07	7	10.97	21	10.92	10.95	-14	52,824	-0.03%
2018/11/06	75	10.90	16	11.04	10.90	59	52,067	0.11%
2018/11/05	66	10.84	7	11.16	10.75	59	49,438	0.12%
2018/11/02	4	11.76	120	11.71	11.90	-116	46,726	-0.25%	大賣/鉅額交易
2018/11/01	11	11.85	36	11.87	11.95	-25	46,357	-0.05%
2018/10/31	15	11.73	0	0.00	11.80	15	45,745	0.03%
2018/10/30	11	11.65	0	0.00	11.70	11	45,289	0.02%
2018/10/29	30	11.72	2	11.65	11.60	28	45,018	0.06%
2018/10/26	135	11.72	2	11.65	11.70	133	44,527	0.30%	大買/鉅額交易
2018/10/25	5	11.91	5	12.28	12.30	0	42,800	0.00%
2018/10/24	2	12.85	0	0.00	12.65	2	43,551	0.00%
2018/10/23	5	12.87	48	12.75	12.75	-43	43,497	-0.10%
2018/10/22	15	13.10	0	0.00	13.10	15	43,674	0.03%
2018/10/19	37	13.10	0	13.30	13.30	37	46,222	0.08%
2018/10/18	3	13.38	1	13.60	13.25	2	46,155	0.00%
2018/10/17	6	13.43	0	0.00	13.60	6	46,717	0.01%
2018/10/16	4	13.30	0	0.00	13.20	4	47,641	0.01%
2018/10/15	5	13.45	0	0.00	13.35	5	48,354	0.01%
2018/10/12	16	13.69	0	0.00	13.65	16	48,581	0.03%
2018/10/11	2	13.90	0	0.00	13.75	2	48,376	0.00%
2018/10/09	9	14.51	33	14.72	14.80	-24	46,921	-0.05%
2018/10/08	0.3	14.75	2	14.75	14.80	-1.7	46,698	0.00%
2018/10/05	17	14.90	0	0.00	14.70	17	46,994	0.04%
2018/10/04	3	15.12	17	15.15	15.10	-14	47,301	-0.03%
2018/10/01	3	15.97	0	0.00	15.90	3	48,633	0.01%
2018/09/27	0	0.00	5	15.83	15.95	-5	50,001	-0.01%
2018/09/25	5.3	15.77	2	15.65	15.65	3.3	52,537	0.01%
2018/09/21	0	0.00	5	15.72	15.85	-5	54,935	-0.01%
2018/09/20	1	15.55	0	0.00	15.45	1	55,355	0.00%
2018/09/19	5	15.55	0	0.00	15.60	5	55,833	0.01%
2018/09/18	6	15.35	0	0.00	15.30	6	55,809	0.01%
2018/09/13	5	15.40	0	0.00	15.60	5	56,850	0.01%
2018/09/12	10	15.64	0	0.00	15.40	10	57,766	0.02%
2018/09/11	4	15.51	0	0.00	15.65	4	58,683	0.01%
2018/09/10	39	15.73	3	16.00	15.55	36	59,152	0.06%
2018/09/07	17	16.46	0	0.00	16.30	17	60,179	0.03%
2018/09/06	12	16.81	0	0.00	16.90	12	65,175	0.02%
2018/09/05	2	17.05	4	17.03	17.00	-2	67,600	0.00%
2018/09/04	9	17.20	0	0.00	17.20	9	68,702	0.01%
2018/09/03	14	17.13	0	0.00	17.10	14	68,928	0.02%
2018/08/31	23	17.11	1	17.15	17.35	22	69,151	0.03%
2018/08/30	10	17.40	38	17.45	17.35	-28	69,126	-0.04%
2018/08/29	2	17.50	15	17.48	17.55	-13	69,262	-0.02%
2018/08/28	3	17.48	15	17.62	17.50	-12	69,342	-0.02%
2018/08/27	51	17.35	5	17.25	17.40	46	69,803	0.07%
2018/08/24	24	17.30	1	17.55	17.30	23	71,036	0.03%
2018/08/23	1	17.55	1	17.55	17.65	0	71,511	0.00%
2018/08/22	21	17.54	0	0.00	17.50	21	71,751	0.03%
2018/08/21	10	17.60	32	17.88	18.00	-22	71,639	-0.03%
2018/08/20	0	0.00	5	17.54	17.55	-5	70,717	-0.01%
2018/08/16	2	16.90	1	17.00	17.15	1	70,149	0.00%
2018/08/15	3	17.05	4	17.40	16.95	-1	70,270	0.00%
2018/08/14	10	17.30	0	0.00	17.40	10	69,527	0.01%
2018/08/13	11.3	17.53	2	17.60	17.30	9.3	69,424	0.01%
2018/08/10	1	17.95	14	17.96	17.95	-13	68,927	-0.02%
2018/08/09	10	17.78	1	17.80	17.85	9	68,630	0.01%
2018/08/08	1	17.85	93	17.95	17.95	-92	68,153	-0.13%
2018/08/07	9	17.80	2	17.85	17.85	7	67,885	0.01%
2018/08/06	5	17.95	1	17.95	17.95	4	67,843	0.01%
2018/08/03	1	17.50	4	17.58	17.70	-3	67,199	0.00%
2018/08/02	5	17.45	0	0.00	17.30	5	67,009	0.01%
2018/08/01	22	17.28	2	17.25	17.40	20	66,916	0.03%
2018/07/31	0	0.00	11	17.30	17.55	-11	67,072	-0.02%
2018/07/30	10	17.05	2	17.10	17.20	8	65,889	0.01%
2018/07/27	2	17.40	40	17.40	17.30	-38	65,851	-0.06%
2018/07/26	50	17.31	16	17.30	17.50	34	66,639	0.05%
2018/07/25	30	18.11	0	0.00	18.20	30	64,381	0.05%
2018/07/24	15	18.17	10.6	18.29	18.20	4.4	64,159	0.01%
2018/07/23	123	18.33	0	0.00	18.25	123	64,260	0.19%	大買/鉅額交易
2018/07/20	29	17.91	76	17.88	17.85	-47	63,326	-0.07%
2018/07/19	12	17.70	0	0.00	17.60	12	62,664	0.02%
2018/07/18	1	17.25	1	17.50	17.40	0	62,013	0.00%
2018/07/17	0	0.00	2	17.25	17.25	-2	61,422	0.00%
2018/07/16	0	0.00	1.5	17.20	17.25	-1.5	61,815	0.00%
2018/07/13	4	17.44	0	0.00	17.40	4	61,942	0.01%
2018/07/12	10	17.30	15	17.52	17.45	-5	61,850	-0.01%
2018/07/11	0	0.00	11	16.86	16.90	-11	60,853	-0.02%
2018/07/10	0	0.00	50	17.10	17.00	-50	60,529	-0.08%
2018/07/09	53	17.60	176	17.62	17.65	-123	59,962	-0.21%	大賣/鉅額交易
2018/07/06	15	17.70	15	17.61	17.60	0	59,385	0.00%
2018/07/05	1	17.70	2	17.93	17.95	-1	59,016	0.00%
2018/07/04	54	18.39	16	18.19	17.95	38	58,757	0.06%
2018/07/03	21	18.03	22	18.00	17.95	-1	57,422	0.00%
2018/07/02	151	18.27	134	18.19	18.20	17	56,258	0.03%	大買/大賣/
2018/06/28	10	17.20	1	17.25	16.95	9	53,852	0.02%
2018/06/27	0	0.00	13	17.73	17.60	-13	53,174	-0.02%
2018/06/26	100	17.55	6	17.50	17.60	94	52,923	0.18%
2018/06/25	1	17.50	1	17.75	17.80	0	52,739	0.00%
2018/06/22	1	17.75	20	17.80	17.80	-19	53,187	-0.04%
2018/06/21	1	17.70	4	17.69	17.65	-3	52,681	-0.01%
2018/06/20	9	18.03	101	18.05	18.05	-92	52,687	-0.17%	大賣/
2018/06/19	18	18.30	15	18.40	18.20	3	51,601	0.01%
2018/06/15	14	18.20	11	18.48	18.65	3	50,388	0.01%
2018/06/14	53	18.36	39	18.47	18.10	14	49,150	0.03%
2018/06/13	119	18.48	58.2	18.19	18.50	60.8	46,575	0.13%	大買/
2018/06/12	0	0.00	6	16.87	16.85	-6	41,408	-0.01%
2018/06/11	5	16.64	33	16.65	16.80	-28	38,897	-0.07%
2018/06/08	0	0.00	20	16.45	16.40	-20	37,739	-0.05%
2018/06/04	0	0.00	2	16.45	16.50	-2	42,970	0.00%
2018/06/01	0	0.00	2	16.55	16.45	-2	42,806	0.00%
2018/05/30	2	16.43	3	16.48	16.40	-1	41,259	0.00%
2018/05/29	0	0.00	10	16.44	16.45	-10	40,752	-0.02%
2018/05/25	2	16.25	0	0.00	16.25	2	40,569	0.00%
2018/05/23	21	16.25	0	0.00	16.20	21	40,673	0.05%
2018/05/22	6	16.35	4	16.35	16.20	2	40,735	0.00%
2018/05/21	0	0.00	13.3	16.06	16.05	-13.3	40,940	-0.03%
2018/05/17	5	16.10	0	0.00	16.05	5	42,621	0.01%
2018/05/15	10	16.50	2	16.45	16.45	8	43,123	0.02%
2018/05/14	0	0.00	6	16.35	16.40	-6	44,254	-0.01%
2018/05/11	2	16.20	5	16.20	16.15	-3	44,324	-0.01%
2018/05/10	0	0.00	1	16.15	15.95	-1	44,712	0.00%
2018/05/09	0	0.00	6	16.20	16.20	-6	44,941	-0.01%
2018/05/08	1	15.80	0	0.00	15.85	1	45,164	0.00%
2018/05/07	9	15.88	24	15.85	15.65	-15	45,297	-0.03%
2018/05/04	0	0.00	4	16.20	16.00	-4	45,609	-0.01%
2018/05/03	2	15.95	0.8	16.00	16.05	1.2	46,055	0.00%
2018/05/02	1	16.25	126	16.71	16.25	-125	47,853	-0.26%	大賣/鉅額交易
2018/04/30	2	16.00	5	16.07	16.00	-3	47,249	-0.01%
2018/04/27	0	0.00	27	15.86	15.70	-27	48,718	-0.06%
2018/04/26	2	15.85	10	15.74	15.70	-8	48,783	-0.02%
2018/04/25	0	0.00	4	15.50	15.50	-4	48,010	-0.01%
2018/04/24	8	15.39	20	15.20	15.35	-12	47,840	-0.03%
2018/04/23	1	15.60	1	15.60	15.55	0	47,317	0.00%
2018/04/20	2	15.55	0	0.00	15.60	2	47,426	0.00%
2018/04/19	0	0.00	21.7	15.88	15.85	-21.7	47,214	-0.05%
2018/04/18	1	15.45	0	0.00	15.60	1	47,094	0.00%
2018/04/17	2	15.40	1	15.35	15.35	1	47,212	0.00%
2018/04/16	0.3	15.30	0	0.00	15.35	0.3	47,549	0.00%
2018/04/13	0	0.00	11	15.46	15.40	-11	47,719	-0.02%
2018/04/12	0	0.00	13	15.44	15.45	-13	48,192	-0.03%
2018/04/11	1	15.40	2	15.45	15.40	-1	48,436	0.00%
2018/04/10	2	15.30	1	15.25	15.30	1	48,471	0.00%
2018/04/09	4	15.38	0	0.00	15.25	4	48,658	0.01%
2018/04/02	0	0.00	21	15.50	15.45	-21	48,379	-0.04%
2018/03/31	0	0.00	5	15.50	15.50	-5	48,238	-0.01%
2018/03/30	0	0.00	3	15.40	15.40	-3	48,214	-0.01%
2018/03/27	2	15.35	28	15.43	15.55	-26	47,941	-0.05%
2018/03/26	0	0.00	2	15.15	15.15	-2	47,553	0.00%
2018/03/23	0	0.00	2	15.15	15.20	-2	47,382	0.00%
2018/03/22	0	0.00	20	15.30	15.25	-20	46,899	-0.04%
2018/03/21	3	15.18	15	15.18	15.20	-12	46,908	-0.03%
2018/03/20	4	15.20	0	0.00	15.20	4	47,238	0.01%
2018/03/16	0	15.10	16	15.08	15.20	-16	47,298	-0.03%
2018/03/15	4.3	15.14	2	15.05	15.10	2.3	46,920	0.00%
2018/03/14	13	15.14	0	0.00	15.10	13	47,026	0.03%
2018/03/13	5	15.15	0	0.00	15.25	5	47,142	0.01%
2018/03/12	12	15.35	14	15.36	15.25	-2	47,420	0.00%
2018/03/09	71	15.37	18	15.13	15.10	53	47,438	0.11%
2018/03/08	42	14.82	21	15.44	15.45	21	44,986	0.05%
2018/03/07	4	14.03	3	14.02	14.05	1	42,274	0.00%
2018/03/06	0	0.00	42	14.20	14.15	-42	42,517	-0.10%
2018/03/05	13	13.95	0	0.00	13.90	13	43,161	0.03%
2018/03/02	5	13.90	0	0.00	14.00	5	43,365	0.01%
2018/03/01	2	13.95	0	0.00	14.00	2	43,342	0.00%
2018/02/27	0	0.00	1	14.20	14.15	-1	43,319	0.00%
2018/02/26	0	0.00	5	14.20	14.10	-5	43,333	-0.01%
2018/02/22	1	14.00	10	13.95	13.95	-9	44,258	-0.02%
2018/02/21	0	0.00	3	14.05	14.10	-3	45,318	-0.01%
2018/02/12	35	13.90	0	0.00	13.85	35	45,211	0.08%
2018/02/08	6	14.14	7	14.20	14.15	-1	43,708	0.00%
2018/02/06	10	14.03	0	0.00	13.95	10	43,281	0.02%
2018/02/05	0	0.00	12	14.31	14.40	-12	41,960	-0.03%
2018/02/02	1	14.50	10	14.55	14.55	-9	41,965	-0.02%
2018/02/01	2	14.50	0	0.00	14.40	2	42,587	0.00%
2018/01/31	1	14.25	57	14.25	14.25	-56	42,179	-0.13%
2018/01/30	0	0.00	3	14.52	14.45	-3	41,440	-0.01%
2018/01/29	31	14.65	5	14.61	14.55	26	41,629	0.06%
2018/01/26	72	14.59	50	14.55	14.60	22	40,979	0.05%
2018/01/25	45	14.63	69.7	14.74	14.50	-24.7	39,992	-0.06%
2018/01/24	14	14.45	0	0.00	14.40	14	37,730	0.04%
2018/01/23	63	14.42	15.8	14.57	14.60	47.2	37,511	0.13%
2018/01/22	11	14.00	0	0.00	14.00	11	35,844	0.03%
2018/01/18	25	14.36	70.2	14.34	14.30	-45.2	36,045	-0.13%
2018/01/12	34	14.20	0	0.00	14.20	34	36,062	0.09%
2018/01/11	32	14.19	0	0.00	14.00	32	36,075	0.09%
2018/01/10	6	14.23	0.9	14.20	14.20	5.1	35,791	0.01%
2018/01/09	0	0.00	3	14.60	14.75	-3	35,292	-0.01%
2018/01/08	5	14.70	0	0.00	14.70	5	35,563	0.01%
2018/01/05	52	14.45	20	14.43	14.55	32	35,936	0.09%
2018/01/04	2	14.35	0	0.00	14.35	2	36,003	0.01%
2018/01/03	3	14.40	3	14.50	14.40	0	36,672	0.00%
2018/01/02	1	14.20	0	0.00	14.25	1	36,394	0.00%