聯電 (2303)-元大-發財券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
44.45
漲跌
▲0.05
漲幅
+0.11%
成交量
50,686張
產業
上市半導體類股
5199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－元大-發財券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-發財券商分點個股進出
元大-發財券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	16.5	44.73	0	0.00	44.45	16.5	50,324	0.03%
2024/11/21	16.4	44.52	5	44.52	44.40	11.4	49,997	0.02%
2024/11/20	35.2	45.01	17	45.12	44.90	18.2	49,392	0.04%
2024/11/19	29	45.50	8	45.78	45.20	21	48,951	0.04%
2024/11/18	7.2	45.34	12.4	45.29	45.10	-5.2	48,740	-0.01%
2024/11/15	19	45.17	7	45.21	45.00	12	48,297	0.02%
2024/11/14	79.1	45.17	7	45.21	45.00	72.1	48,549	0.15%
2024/11/13	11.1	45.94	6	46.03	45.80	5.1	47,845	0.01%
2024/11/12	14	46.05	4	46.24	46.10	10	48,554	0.02%
2024/11/11	20.4	46.02	8.3	46.38	46.55	12.2	48,056	0.03%
2024/11/08	42	47.05	6	47.13	46.65	36	48,291	0.07%
2024/11/07	44.3	47.19	17.1	47.27	47.15	27.2	48,777	0.06%
2024/11/06	73.1	45.89	16	46.01	45.85	57.1	47,928	0.12%
2024/11/05	56.7	45.41	9	45.33	45.35	47.7	47,724	0.10%
2024/11/04	20.1	46.21	3	46.12	46.00	17.1	47,834	0.04%
2024/11/01	69.7	46.36	18	46.58	46.60	51.7	48,746	0.11%
2024/10/30	24.4	48.14	4	48.20	48.15	20.4	47,926	0.04%
2024/10/29	47.7	48.31	1	48.20	48.40	46.7	49,966	0.09%
2024/10/28	19	49.36	3	49.62	49.25	16	49,415	0.03%
2024/10/25	23.1	49.92	1.5	49.92	49.80	21.6	49,522	0.04%
2024/10/24	59.2	49.99	1	49.90	49.90	58.2	49,709	0.12%
2024/10/23	6.3	50.29	4	50.20	50.20	2.3	50,367	0.00%
2024/10/22	19	50.61	0	0.00	50.70	19	50,520	0.04%
2024/10/21	34.3	50.14	24.1	50.18	50.90	10.2	51,130	0.02%
2024/10/18	41	51.00	1	50.80	50.50	40	51,057	0.08%
2024/10/17	20	51.78	1	51.70	51.70	19	51,088	0.04%
2024/10/16	19	51.79	3	51.73	51.70	16	51,776	0.03%
2024/10/15	5	52.54	23.6	52.51	52.60	-18.6	51,685	-0.04%
2024/10/14	2	52.20	0.1	52.50	52.50	1.9	52,033	0.00%
2024/10/11	15	51.94	7	51.89	51.80	8	53,193	0.02%
2024/10/09	9	51.88	4.4	52.05	51.90	4.6	53,664	0.01%
2024/10/08	7	52.26	4	52.50	52.60	3	53,909	0.01%
2024/10/07	4	52.68	0	0.00	52.90	4	54,639	0.01%
2024/10/04	14.1	52.62	0	0.00	52.60	14.1	55,924	0.03%
2024/10/01	4	53.85	0	0.00	53.70	4	55,799	0.01%
2024/09/30	4	54.08	1.2	54.48	53.80	2.8	57,221	0.00%
2024/09/27	0	0.00	4.3	55.24	55.00	-4.3	58,393	-0.01%
2024/09/26	3	54.90	8.1	54.91	54.90	-5.1	61,680	-0.01%
2024/09/25	0	0.00	38	54.60	54.50	-38	63,312	-0.06%
2024/09/24	0	0.00	26	53.98	53.90	-26	63,917	-0.04%
2024/09/23	0	0.00	5	53.92	54.00	-5	64,316	-0.01%
2024/09/20	6	53.77	2	53.65	53.80	4	64,481	0.01%
2024/09/19	17	53.61	2	54.20	53.70	15	64,452	0.02%
2024/09/18	24	53.55	13	53.92	53.80	11	64,841	0.02%
2024/09/16	0	0.00	2	54.50	54.50	-2	65,186	0.00%
2024/09/13	13	54.69	2.1	54.60	54.60	10.9	65,756	0.02%
2024/09/12	2	55.00	32.1	55.08	55.20	-30.1	66,164	-0.05%
2024/09/11	0	0.00	2	53.90	54.00	-2	66,372	0.00%
2024/09/10	8.1	53.35	4	53.28	53.30	4.1	66,769	0.01%
2024/09/09	7	52.99	22	53.40	53.80	-15	67,020	-0.02%
2024/09/06	0	0.00	7	54.30	54.50	-7	67,897	-0.01%
2024/09/05	0	0.00	2.1	54.45	53.90	-2.1	68,252	0.00%
2024/09/04	16.2	53.17	4	53.65	53.30	12.2	68,709	0.02%
2024/09/02	13	54.93	6.2	55.32	55.40	6.8	68,395	0.01%
2024/08/30	5	54.90	36	55.46	55.50	-31	68,936	-0.04%
2024/08/29	3.1	54.70	2	54.50	54.60	1.1	69,139	0.00%
2024/08/28	5	54.92	0	0.00	55.20	5	69,961	0.01%
2024/08/27	38.3	54.16	3	54.20	54.00	35.3	72,244	0.05%
2024/08/26	12	55.13	14	55.22	55.10	-2	72,834	0.00%
2024/08/23	3	55.07	7	55.24	55.60	-4	73,638	-0.01%
2024/08/22	1	55.70	8.7	55.98	55.90	-7.7	74,430	-0.01%
2024/08/21	2	55.40	16.5	55.71	56.00	-14.5	76,255	-0.02%
2024/08/20	5	56.04	84.4	56.15	56.00	-79.4	76,891	-0.10%
2024/08/19	0	0.00	23.4	55.85	56.00	-23.4	78,333	-0.03%
2024/08/16	4	55.50	65.6	55.86	55.80	-61.6	80,170	-0.08%
2024/08/15	60.1	55.56	53	55.34	54.70	7.1	80,736	0.01%
2024/08/14	8	55.38	205.2	55.62	55.70	-197.2	81,064	-0.24%	大賣/鉅額交易
2024/08/13	10.5	54.54	31.1	54.70	54.80	-20.6	80,493	-0.03%
2024/08/12	2	54.40	27.1	54.51	54.70	-25.1	80,521	-0.03%
2024/08/09	2	53.75	37	54.04	53.90	-35	80,251	-0.04%
2024/08/08	1	51.90	28	52.26	52.80	-27	79,459	-0.03%
2024/08/07	7	52.11	13	52.65	53.00	-6	79,367	-0.01%
2024/08/06	24	51.51	31.3	50.93	51.70	-7.3	79,133	-0.01%
2024/08/05	48.2	50.13	28.1	50.30	49.95	20.1	78,103	0.03%
2024/08/02	55	52.47	9	52.31	52.90	46	76,801	0.06%
2024/08/01	6	53.13	139.2	53.67	53.90	-133.2	75,939	-0.18%	大賣/鉅額交易
2024/07/31	7	49.79	20	50.33	50.40	-13	73,711	-0.02%
2024/07/30	14.1	49.50	5.3	49.53	50.00	8.9	73,880	0.01%
2024/07/29	16	50.75	9	50.56	50.20	7	73,955	0.01%
2024/07/26	11.2	49.62	3	50.37	50.70	8.2	73,898	0.01%
2024/07/23	5.5	50.94	2.7	50.98	51.30	2.8	73,106	0.00%
2024/07/22	64.4	50.45	40.3	50.50	50.20	24.1	72,947	0.03%
2024/07/19	22.2	51.99	2	51.90	51.90	20.2	72,594	0.03%
2024/07/18	14.2	52.12	12.5	52.25	52.70	1.7	72,542	0.00%
2024/07/17	23.1	52.82	28.3	53.20	53.00	-5.2	72,016	-0.01%
2024/07/16	59	53.44	12.1	53.00	53.00	46.9	72,177	0.06%
2024/07/15	4.1	53.15	48	53.30	53.40	-43.9	73,383	-0.06%
2024/07/12	179.8	52.96	7.2	53.12	53.00	172.6	73,242	0.24%	大買/鉅額交易
2024/07/11	28	54.69	1.2	54.33	54.70	26.8	72,468	0.04%
2024/07/10	12.5	54.65	0	0.00	54.70	12.5	72,888	0.02%
2024/07/09	30	55.52	54.5	55.55	55.30	-24.5	72,900	-0.03%
2024/07/08	4.1	54.51	54.1	54.65	55.30	-50	72,169	-0.07%
2024/07/05	44	53.68	5	53.68	53.50	39	71,097	0.05%
2024/07/04	11.2	53.99	52.2	53.99	54.00	-41	71,894	-0.06%
2024/07/03	33.1	52.72	7	52.86	52.70	26.1	71,067	0.04%
2024/07/02	161.7	52.49	70	52.41	52.70	91.7	69,794	0.13%	大買/
2024/07/01	109.5	56.64	47.1	56.44	56.90	62.4	66,531	0.09%	大買/
2024/06/28	51.1	55.93	21	55.93	55.70	30.1	64,990	0.05%
2024/06/27	21.4	55.67	15.1	56.00	56.40	6.4	64,422	0.01%
2024/06/26	5.3	56.37	8	56.38	56.60	-2.7	65,674	0.00%
2024/06/25	12.2	56.09	41	56.31	56.40	-28.9	66,334	-0.04%
2024/06/24	233.2	56.83	18.3	56.92	56.80	214.9	66,030	0.33%	大買/鉅額交易
2024/06/21	25	57.72	11	57.75	57.70	14	66,220	0.02%
2024/06/20	27	56.48	35	57.04	57.50	-8	66,036	-0.01%
2024/06/19	44.1	56.79	42	56.83	56.80	2.1	66,578	0.00%
2024/06/18	11	56.75	25	56.70	56.80	-14	66,849	-0.02%
2024/06/17	9	56.09	5	56.54	56.70	4	68,203	0.01%
2024/06/14	31	56.33	6	56.37	56.30	25	69,720	0.04%
2024/06/13	15.1	56.12	41.2	56.42	56.40	-26.1	70,055	-0.04%
2024/06/11	8	55.28	7.1	55.28	55.10	0.9	70,325	0.00%
2024/06/07	4.3	54.56	19.4	54.72	55.10	-15.1	71,327	-0.02%
2024/06/06	24.1	54.00	8.4	53.92	54.20	15.7	71,877	0.02%
2024/06/05	33.8	53.49	11	53.59	53.50	22.8	72,855	0.03%
2024/06/04	54.8	54.25	29.2	54.17	54.30	25.6	76,468	0.03%
2024/06/03	28.3	54.79	40	54.86	55.00	-11.7	77,218	-0.02%
2024/05/31	32.3	55.47	61	55.44	55.00	-28.7	76,844	-0.04%
2024/05/30	2.2	55.38	10	55.54	55.80	-7.8	74,797	-0.01%
2024/05/29	63.1	56.41	11.3	56.28	55.90	51.7	74,439	0.07%
2024/05/28	17.9	56.83	4.1	56.99	56.40	13.8	73,976	0.02%
2024/05/27	23	56.89	93.9	56.73	56.60	-70.9	73,775	-0.10%
2024/05/24	57.2	54.96	30	54.86	54.60	27.2	72,065	0.04%
2024/05/23	39.1	55.34	96.5	55.59	56.00	-57.4	71,560	-0.08%
2024/05/22	75.2	54.66	63.5	54.78	55.00	11.7	70,227	0.02%
2024/05/21	20	53.50	185.3	53.55	53.90	-165.3	68,422	-0.24%	大賣/鉅額交易
2024/05/20	5	52.90	28.7	52.94	53.10	-23.7	67,793	-0.03%
2024/05/17	0	0.00	68.5	52.63	52.80	-68.5	67,421	-0.10%
2024/05/16	6	52.07	32	52.12	52.10	-26	66,864	-0.04%
2024/05/15	1	51.90	32.2	52.14	51.80	-31.2	66,792	-0.05%
2024/05/14	3	52.20	7.1	52.26	52.10	-4.1	67,128	-0.01%
2024/05/13	5	51.80	8	52.06	52.40	-3	67,375	0.00%
2024/05/10	10	51.60	13	51.85	52.20	-3	67,804	0.00%
2024/05/09	13	51.53	1	51.50	51.90	12	68,005	0.02%
2024/05/08	18.8	51.54	9.5	51.74	51.90	9.3	68,434	0.01%
2024/05/07	3	51.70	3	51.80	51.60	0	68,473	0.00%
2024/05/06	46	51.78	12.1	51.82	51.70	33.9	68,797	0.05%
2024/05/03	7.2	51.30	46.1	51.34	51.40	-38.9	71,116	-0.05%
2024/05/02	49.1	50.33	2	50.30	50.30	47.1	73,043	0.06%
2024/04/30	20	50.67	32.1	50.97	50.70	-12.1	73,058	-0.02%
2024/04/29	4	50.10	4	50.30	50.40	0	73,076	0.00%
2024/04/26	10	49.89	6.1	50.05	49.80	3.9	73,602	0.01%
2024/04/25	33.1	49.15	1	49.50	49.50	32.1	74,032	0.04%
2024/04/24	0	0.00	29.1	49.88	50.20	-29.1	74,458	-0.04%
2024/04/23	16.5	48.91	16	48.81	48.70	0.5	76,035	0.00%
2024/04/22	47	48.63	0.4	48.60	48.90	46.6	76,048	0.06%
2024/04/19	79.5	49.09	25	49.26	49.10	54.5	75,161	0.07%
2024/04/18	8.1	50.04	3.1	50.17	50.20	5	73,577	0.01%
2024/04/17	23	50.39	1.2	50.35	50.30	21.8	73,397	0.03%
2024/04/16	55	50.45	41	50.38	50.10	14	73,238	0.02%
2024/04/15	17.5	51.64	28	51.72	51.60	-10.6	72,653	-0.01%
2024/04/12	12.1	52.68	5	52.68	52.70	7.1	72,756	0.01%
2024/04/11	32.2	52.39	6	52.43	52.50	26.2	73,387	0.04%
2024/04/10	33.2	53.20	40.2	53.12	53.20	-7	73,396	-0.01%
2024/04/09	1	52.40	11.1	52.34	52.40	-10.1	72,946	-0.01%
2024/04/08	6	51.72	26	51.99	52.10	-20	73,006	-0.03%
2024/04/03	4	51.73	1	51.60	51.60	3	73,239	0.00%
2024/04/02	9.1	52.23	17	52.39	52.10	-7.9	75,117	-0.01%
2024/04/01	9.1	51.88	27	52.06	51.70	-18	77,903	-0.02%
2024/03/29	29	51.29	31.3	52.24	52.20	-2.2	77,954	0.00%
2024/03/28	14.3	51.45	14	51.81	52.00	0.3	76,207	0.00%
2024/03/27	10	51.29	5	51.48	51.50	5	75,431	0.01%
2024/03/26	42.4	51.20	37	51.33	51.70	5.4	75,505	0.01%
2024/03/25	11.4	51.65	8.2	51.78	51.80	3.2	75,097	0.00%
2024/03/22	31.4	52.51	16	52.43	52.40	15.4	74,879	0.02%
2024/03/21	17	53.10	22	53.45	53.30	-5	74,276	-0.01%
2024/03/20	31.4	53.66	67.1	53.64	52.90	-35.7	74,520	-0.05%
2024/03/19	53	52.40	78.1	52.86	53.00	-25.1	73,230	-0.03%
2024/03/18	71.1	51.21	8	51.35	51.80	63.1	71,714	0.09%
2024/03/15	20.1	51.99	16	52.36	51.90	4.1	71,369	0.01%
2024/03/14	9.3	52.17	3	52.60	52.60	6.3	70,423	0.01%
2024/03/13	21.1	52.69	72	52.74	53.00	-50.9	69,729	-0.07%
2024/03/12	33	51.89	24.1	52.25	52.50	8.9	68,243	0.01%
2024/03/11	27.1	51.51	30	51.53	51.60	-2.9	67,427	0.00%
2024/03/08	68	52.16	222	52.16	51.90	-154	66,698	-0.23%	大賣/鉅額交易
2024/03/07	21	49.86	71.9	49.93	50.20	-50.9	62,693	-0.08%
2024/03/06	5.1	48.71	14	48.93	49.20	-9	61,659	-0.01%
2024/03/05	17.1	48.75	1	48.55	48.75	16.1	62,278	0.03%
2024/03/04	8.5	48.74	5	48.85	48.85	3.5	62,581	0.01%
2024/03/01	47.1	48.68	2.2	48.83	48.30	44.9	63,049	0.07%
2024/02/29	20	48.60	4	48.56	48.85	16	63,443	0.03%
2024/02/27	18	48.20	22	48.10	48.15	-4	63,773	-0.01%
2024/02/26	7.2	48.08	0	0.00	48.00	7.2	64,159	0.01%
2024/02/23	14.8	48.48	7.9	48.49	48.15	6.9	64,491	0.01%
2024/02/22	6	48.57	4	48.55	48.60	2	64,698	0.00%
2024/02/21	18.2	48.72	0	0.00	48.50	18.2	65,535	0.03%
2024/02/20	8	49.31	5	49.37	49.25	3	66,158	0.00%
2024/02/19	15	48.92	0.2	49.10	49.15	14.8	66,110	0.02%
2024/02/16	21	48.94	4.7	48.95	48.85	16.3	66,859	0.02%
2024/02/15	7	48.81	4.1	49.04	49.20	2.9	66,927	0.00%
2024/02/05	12	48.10	7.2	48.16	48.10	4.8	66,721	0.01%
2024/02/02	18.3	48.63	3.9	48.58	48.55	14.4	66,104	0.02%
2024/02/01	11	48.60	1	48.55	49.05	10	65,646	0.02%
2024/01/31	49	49.07	0.1	49.20	49.00	48.9	65,526	0.07%
2024/01/30	4	49.68	2	49.70	49.60	2	65,156	0.00%
2024/01/29	32.1	49.53	6	49.51	49.45	26.1	65,518	0.04%
2024/01/26	129.4	50.16	7	49.84	49.80	122.4	65,879	0.19%	大買/鉅額交易
2024/01/25	13	51.81	79.3	51.87	52.30	-66.3	63,715	-0.10%
2024/01/24	0	0.00	8	50.69	50.60	-8	61,359	-0.01%
2024/01/23	11	50.14	23	50.37	50.20	-12	61,082	-0.02%
2024/01/22	1	49.90	38	50.03	50.30	-37	60,811	-0.06%
2024/01/19	44.4	48.87	38	48.82	49.20	6.4	60,302	0.01%
2024/01/18	39.5	48.10	4	48.13	48.10	35.5	60,777	0.06%
2024/01/17	73.4	49.13	1.2	49.19	48.60	72.2	60,163	0.12%
2024/01/16	11	50.11	4	50.55	50.80	7	58,994	0.01%
2024/01/15	5	50.50	5	50.28	50.80	0	58,940	0.00%
2024/01/12	9.2	49.87	13	50.08	50.10	-3.8	60,049	-0.01%
2024/01/11	16.2	50.10	30	50.21	50.10	-13.8	61,243	-0.02%
2024/01/10	22.2	50.14	2.5	50.14	50.10	19.7	62,939	0.03%
2024/01/09	26	50.36	2	50.30	50.10	24	64,030	0.04%
2024/01/08	25.1	50.41	28	50.56	50.50	-2.9	64,221	0.00%
2024/01/05	72	51.49	63	51.01	50.80	9	63,859	0.01%
2024/01/04	36	50.37	7	50.89	50.80	29	63,260	0.05%
2024/01/03	135.2	50.60	23	50.90	50.60	112.2	63,649	0.18%	大買/鉅額交易
2024/01/02	14.1	51.66	9	51.81	51.90	5.1	62,678	0.01%
2023/12/29	19.1	52.29	13.5	52.22	52.60	5.6	62,364	0.01%
2023/12/28	50.5	53.55	64.7	53.81	52.50	-14.2	62,473	-0.02%
2023/12/27	12.3	52.76	254.7	52.85	53.50	-242.4	60,284	-0.40%	大賣/鉅額交易
2023/12/26	4	50.80	38.5	50.62	50.80	-34.5	57,039	-0.06%
2023/12/25	4	49.88	26.3	50.22	50.20	-22.3	56,588	-0.04%
2023/12/22	1	49.50	15.7	49.75	50.00	-14.7	56,655	-0.03%
2023/12/21	19.1	49.06	2	49.40	49.40	17.1	56,926	0.03%
2023/12/20	4	49.74	5	50.00	49.85	-1	56,582	0.00%
2023/12/19	22	50.00	7	49.62	50.00	15	56,166	0.03%
2023/12/18	2.1	50.05	32	50.20	50.60	-29.9	55,779	-0.05%
2023/12/15	3	50.73	24	50.74	50.70	-21	55,304	-0.04%
2023/12/14	8	50.14	36.5	50.32	50.40	-28.5	54,273	-0.05%
2023/12/13	4	49.75	24	49.90	50.20	-20	54,124	-0.04%
2023/12/12	1	49.25	112	49.70	49.90	-111	54,014	-0.21%	大賣/鉅額交易
2023/12/11	2	49.00	12	49.09	49.05	-10	53,655	-0.02%
2023/12/08	16	48.74	0	0.00	48.55	16	53,900	0.03%
2023/12/07	29.1	48.55	10	48.40	48.45	19.1	53,944	0.04%
2023/12/06	11.3	49.05	0	0.00	48.90	11.3	53,771	0.02%
2023/12/05	12	49.47	12.4	49.57	49.20	-0.4	53,612	0.00%
2023/12/04	11.4	49.99	53.1	50.06	50.20	-41.7	53,277	-0.08%
2023/12/01	11	49.32	33.1	49.45	49.70	-22.1	53,189	-0.04%
2023/11/30	10.1	48.96	18	49.66	48.90	-7.9	52,849	-0.01%
2023/11/29	30	49.35	9	49.51	49.20	21	51,770	0.04%
2023/11/28	7.3	49.26	0	0.00	49.05	7.3	51,238	0.01%
2023/11/27	18.1	49.68	0.1	49.73	49.50	18	50,966	0.04%
2023/11/24	32.2	50.57	19	50.77	50.30	13.2	50,546	0.03%
2023/11/22	5	50.00	17	50.08	50.00	-12	50,133	-0.02%
2023/11/21	22.6	50.29	9.1	50.31	50.30	13.5	49,710	0.03%
2023/11/20	49	50.27	61.4	50.85	50.30	-12.4	49,228	-0.03%
2023/11/17	8	49.62	103.2	49.63	49.75	-95.2	48,277	-0.20%	大賣/
2023/11/16	34.2	48.64	3	48.80	48.80	31.2	46,914	0.07%
2023/11/15	12	49.03	11	49.05	49.10	1	46,783	0.00%
2023/11/14	4.1	48.47	3	48.60	48.55	1.1	46,177	0.00%
2023/11/13	13	48.90	6.3	48.88	48.95	6.7	46,405	0.01%
2023/11/10	0	0.00	22	48.49	48.55	-22	46,824	-0.05%
2023/11/09	7	48.24	2	48.43	48.60	5	46,765	0.01%
2023/11/08	26.1	48.77	2.1	48.60	48.50	24	46,739	0.05%
2023/11/07	3.3	49.06	18	48.98	49.40	-14.7	46,051	-0.03%
2023/11/06	12.1	49.55	22	49.52	49.40	-9.9	46,152	-0.02%
2023/11/03	3	48.88	75.9	48.95	49.40	-72.9	45,578	-0.16%
2023/11/02	4	47.88	32.8	48.09	48.25	-28.8	45,131	-0.06%
2023/11/01	1.2	47.08	5.2	46.83	47.00	-4	44,734	-0.01%
2023/10/31	7	46.27	29.9	46.31	46.20	-22.9	44,740	-0.05%
2023/10/30	21.3	46.39	21	46.25	46.40	0.3	44,581	0.00%
2023/10/27	31.3	46.70	12	46.72	46.60	19.3	44,409	0.04%
2023/10/26	119.3	46.99	37.4	47.07	46.80	81.9	44,583	0.18%	大買/
2023/10/25	42.2	48.66	23	48.86	49.05	19.2	43,762	0.04%
2023/10/24	25.1	48.31	12.9	47.88	48.30	12.2	43,877	0.03%
2023/10/23	22	48.79	15.3	48.79	48.60	6.7	43,335	0.02%
2023/10/20	160.1	49.32	58.1	49.20	48.70	102	43,167	0.24%	大買/鉅額交易
2023/10/19	27	48.86	85.3	49.01	49.30	-58.3	42,417	-0.14%
2023/10/18	24.2	48.72	60.1	48.79	48.45	-35.9	42,333	-0.08%
2023/10/17	9.2	48.01	51.6	47.94	48.20	-42.4	41,632	-0.10%
2023/10/16	18	46.58	33	47.16	47.15	-15	40,684	-0.04%
2023/10/13	9	46.76	8	47.00	47.00	1	40,088	0.00%
2023/10/12	14.1	46.65	60	46.65	47.00	-45.9	40,182	-0.11%
2023/10/11	0.2	46.45	49.7	46.46	46.90	-49.5	40,418	-0.12%
2023/10/06	3	45.20	3	45.17	45.20	0	39,960	0.00%
2023/10/05	17.1	45.10	83.1	45.02	45.15	-66.1	40,703	-0.16%
2023/10/04	99.8	44.15	25	44.23	44.10	74.8	40,473	0.18%
2023/10/03	10	45.40	11	45.82	45.25	-1	40,118	0.00%
2023/10/02	31.1	45.67	27	45.72	45.75	4.1	40,401	0.01%
2023/09/28	0	0.00	12	45.26	45.20	-12	40,655	-0.03%
2023/09/27	16.6	44.37	0	0.00	44.40	16.6	40,657	0.04%
2023/09/26	112.1	45.17	55	44.75	44.75	57.1	40,522	0.14%	大買/
2023/09/25	20.1	45.46	4	46.03	45.65	16.1	40,565	0.04%
2023/09/22	7.1	45.24	2	45.20	45.35	5.1	40,713	0.01%
2023/09/21	10.4	45.64	10	45.70	45.65	0.4	41,037	0.00%
2023/09/20	6.8	45.91	0	0.00	45.90	6.8	41,077	0.02%
2023/09/19	8.1	46.25	32.2	46.44	46.20	-24.1	42,706	-0.06%
2023/09/18	3.3	46.92	21	46.65	46.50	-17.7	43,828	-0.04%
2023/09/15	30.1	47.05	6	47.45	47.60	24.1	44,489	0.05%
2023/09/14	0	0.00	5.4	47.35	47.35	-5.4	44,912	-0.01%
2023/09/13	22	47.07	15.4	47.28	47.10	6.7	45,178	0.01%
2023/09/12	2	46.33	45	46.68	46.80	-43	45,848	-0.09%
2023/09/11	2	45.80	2.3	45.93	46.05	-0.3	46,517	0.00%
2023/09/08	13.7	45.46	12	45.91	45.70	1.7	46,937	0.00%
2023/09/07	25.2	45.85	91.1	46.13	45.75	-65.9	47,520	-0.14%
2023/09/06	14	46.55	14.1	46.59	46.70	-0.1	47,631	0.00%
2023/09/05	0	0.00	19.5	46.27	46.55	-19.5	47,864	-0.04%
2023/09/04	11.3	45.96	39	45.82	46.00	-27.7	47,972	-0.06%
2023/09/01	35.1	46.00	9.1	45.99	45.95	26	48,286	0.05%
2023/08/31	19.2	45.96	6	46.13	45.50	13.2	48,367	0.03%
2023/08/30	46	46.10	57	46.19	46.40	-11	47,763	-0.02%
2023/08/29	28.2	45.26	8	45.28	45.30	20.2	47,760	0.04%
2023/08/28	55.1	45.17	88.2	45.51	44.80	-33.1	48,065	-0.07%
2023/08/25	29.4	43.58	0	0.00	43.50	29.4	48,382	0.06%
2023/08/24	17	44.14	25	44.15	44.35	-8	48,687	-0.02%
2023/08/23	7	43.34	7	43.46	43.40	0	49,413	0.00%
2023/08/22	18	43.73	18	43.60	43.60	0	50,899	0.00%
2023/08/21	18	43.86	14	43.64	43.65	4	51,292	0.01%
2023/08/18	18.2	43.70	13	44.07	43.80	5.2	51,363	0.01%
2023/08/17	26.4	43.06	6	42.90	43.60	20.4	51,423	0.04%
2023/08/16	59.1	44.03	0	0.00	43.75	59.1	51,756	0.11%
2023/08/15	11	45.25	11	45.32	45.45	0	51,372	0.00%
2023/08/14	5.1	44.97	3	44.97	45.00	2.1	51,747	0.00%
2023/08/11	2	45.45	0	0.00	45.35	2	51,960	0.00%
2023/08/10	42	45.16	3	45.20	45.15	39	52,309	0.07%
2023/08/09	2	45.58	11	45.45	45.60	-9	52,419	-0.02%
2023/08/08	33	45.70	5	45.65	45.55	28	52,596	0.05%
2023/08/07	1.2	46.49	4	46.51	46.40	-2.8	52,111	-0.01%
2023/08/04	12.2	46.48	14	46.48	46.50	-1.8	52,100	0.00%
2023/08/02	21.1	46.74	6	47.07	46.65	15.1	51,910	0.03%
2023/08/01	6.1	46.98	8	47.00	47.00	-1.9	51,793	0.00%
2023/07/31	5	47.16	11	46.84	47.00	-6	51,742	-0.01%
2023/07/28	60.9	47.11	19.1	47.10	47.05	41.8	51,299	0.08%
2023/07/27	13.4	45.99	39.1	46.16	46.15	-25.7	50,951	-0.05%
2023/07/26	20.2	45.16	32	45.47	45.10	-11.8	50,457	-0.02%
2023/07/25	1.6	45.36	20.9	45.66	45.65	-19.3	50,792	-0.04%
2023/07/24	41.8	45.21	2.5	45.45	45.05	39.3	51,237	0.08%
2023/07/21	30.2	44.92	12.3	45.04	45.20	18	51,512	0.03%
2023/07/20	67.4	46.27	22.2	46.35	46.10	45.2	50,891	0.09%
2023/07/19	49	47.85	2	47.83	47.50	47	50,217	0.09%
2023/07/18	16.2	48.20	2.5	48.28	48.20	13.7	50,068	0.03%
2023/07/17	12.5	48.21	17	48.44	48.45	-4.5	50,269	-0.01%
2023/07/14	11	48.52	4.1	48.28	48.25	6.9	50,198	0.01%
2023/07/13	30.2	47.75	3	47.63	47.50	27.2	49,948	0.05%
2023/07/12	60.2	47.72	9	47.67	47.75	51.2	49,589	0.10%
2023/07/11	11	48.29	12	48.36	48.50	-1	49,285	0.00%
2023/07/10	2	48.10	2	48.25	48.10	0	49,409	0.00%
2023/07/07	31.1	48.47	54.2	48.17	48.35	-23.1	49,440	-0.05%
2023/07/06	13	48.11	7.5	48.31	48.15	5.5	49,485	0.01%
2023/07/05	32.6	48.80	6	48.83	48.35	26.6	49,102	0.05%
2023/07/04	1	48.55	9.1	48.57	48.80	-8.1	48,930	-0.02%
2023/07/03	33.3	48.58	7.5	48.27	48.25	25.9	48,882	0.05%
2023/06/30	16.1	48.20	0	0.00	48.50	16.1	48,650	0.03%
2023/06/29	24.1	48.65	2	48.50	48.50	22.1	48,579	0.05%
2023/06/28	19	49.28	8	49.22	49.10	11	48,786	0.02%
2023/06/27	53.3	49.43	14.8	49.45	49.05	38.6	49,055	0.08%
2023/06/26	17	53.33	12.2	53.42	53.30	4.8	47,546	0.01%
2023/06/21	13.1	53.59	11.2	53.22	53.90	1.9	46,775	0.00%
2023/06/20	11.2	53.67	12.2	53.71	53.70	-1	46,307	0.00%
2023/06/19	7.1	54.01	32	53.74	53.80	-24.9	46,071	-0.05%
2023/06/16	12.2	53.69	9	53.93	54.50	3.2	46,110	0.01%
2023/06/15	14	54.29	20.1	54.08	54.50	-6.1	45,776	-0.01%
2023/06/14	20.1	53.41	24	53.47	53.50	-3.9	46,053	-0.01%
2023/06/13	6	53.22	47	53.16	53.20	-41	45,842	-0.09%
2023/06/12	3	52.30	31	52.42	52.60	-28	45,704	-0.06%
2023/06/09	0	51.85	72.2	51.98	52.30	-72.2	46,070	-0.16%
2023/06/08	2.3	51.66	28.5	51.66	51.50	-26.3	46,038	-0.06%
2023/06/07	6.1	51.36	33.1	51.32	51.30	-27	46,155	-0.06%
2023/06/06	32.1	50.51	13	50.54	50.50	19.1	47,160	0.04%
2023/06/05	7	50.94	2	51.40	50.90	5	47,397	0.01%
2023/06/02	15	51.08	22.5	51.33	51.40	-7.5	47,651	-0.02%
2023/06/01	30.6	50.56	5	50.62	50.80	25.6	47,768	0.05%
2023/05/31	4	51.45	3	51.70	51.80	1	47,455	0.00%
2023/05/30	2	51.70	10	51.64	51.60	-8	46,410	-0.02%
2023/05/29	39.2	51.53	56.3	52.04	51.20	-17.1	47,045	-0.04%
2023/05/26	15	50.31	93.7	50.21	50.40	-78.7	46,757	-0.17%
2023/05/25	9.1	48.98	0	0.00	48.90	9.1	45,807	0.02%
2023/05/24	15	48.90	8	48.91	49.15	7	45,945	0.02%
2023/05/23	42	48.87	3	48.90	48.90	39	45,974	0.08%
2023/05/22	38.1	48.81	1	48.80	48.90	37.1	46,090	0.08%
2023/05/19	28	50.01	4	49.96	50.00	24	45,463	0.05%
2023/05/18	2	49.85	25	50.06	50.20	-23	45,500	-0.05%
2023/05/17	2	49.03	4.1	49.10	49.25	-2	45,719	0.00%
2023/05/16	8.1	48.60	1	48.80	48.80	7.1	45,591	0.02%
2023/05/15	17	48.14	4	48.10	48.10	13	45,954	0.03%
2023/05/12	2	49.38	4	49.36	48.70	-2	46,241	0.00%
2023/05/11	2	49.38	4	49.36	49.20	-2	46,538	0.00%
2023/05/10	17.1	49.46	1	49.80	49.45	16.1	47,649	0.03%
2023/05/09	2.1	49.95	2	49.95	49.95	0.1	48,103	0.00%
2023/05/08	4	50.00	0	0.00	50.00	4	48,795	0.01%
2023/05/05	1	49.90	2	49.90	49.60	-1	49,380	0.00%
2023/05/04	15.2	49.57	6	49.64	49.65	9.2	50,924	0.02%
2023/05/03	5	49.57	3	49.85	49.95	2	52,390	0.00%
2023/05/02	3	49.90	8	49.81	49.85	-5	54,196	-0.01%
2023/04/28	15	49.59	4.3	49.32	49.10	10.8	58,002	0.02%
2023/04/27	10.2	48.79	121	49.02	48.85	-110.9	59,081	-0.19%	大賣/鉅額交易
2023/04/26	16.3	48.13	3	48.27	48.40	13.3	59,163	0.02%
2023/04/25	30.3	48.72	7.8	48.64	48.50	22.5	59,177	0.04%
2023/04/24	16.1	49.59	12	49.66	49.60	4.1	59,153	0.01%
2023/04/21	21	50.58	6	51.02	50.10	15	59,515	0.03%
2023/04/20	6	50.93	8	50.98	50.70	-2	60,371	0.00%
2023/04/19	14	51.43	26	51.81	51.20	-12	61,721	-0.02%
2023/04/18	6	52.57	8	52.18	52.10	-2	61,911	0.00%
2023/04/17	2	51.80	7	52.01	52.00	-5	61,725	-0.01%
2023/04/14	8	51.54	6.1	51.36	51.30	1.9	61,602	0.00%
2023/04/13	6	51.62	3	51.63	51.60	3	61,446	0.00%
2023/04/12	11.1	51.96	4	52.13	52.10	7.1	61,319	0.01%
2023/04/11	21.9	51.55	5	51.60	51.60	16.9	61,273	0.03%
2023/04/10	2	52.15	1	52.20	52.10	1	61,424	0.00%
2023/04/07	4	52.55	2	52.40	52.40	2	61,520	0.00%
2023/04/06	2	52.26	0	0.00	52.80	2	61,606	0.00%
2023/03/31	3	52.80	6	52.87	52.90	-3	61,721	0.00%
2023/03/30	5	52.00	4	52.10	52.10	1	61,947	0.00%
2023/03/29	25.2	51.86	10	51.55	51.50	15.2	62,236	0.02%
2023/03/28	36	52.29	3	52.40	52.20	33	62,542	0.05%
2023/03/27	19.1	52.54	6.3	52.96	53.00	12.8	63,106	0.02%
2023/03/24	11.1	53.06	4.2	53.06	53.10	6.9	64,133	0.01%
2023/03/23	19.1	52.81	11.1	53.23	53.30	8.1	64,055	0.01%
2023/03/22	2	53.30	17	53.35	53.50	-15	63,972	-0.02%
2023/03/21	44	52.85	17.1	52.71	52.80	26.9	64,010	0.04%
2023/03/20	20	53.09	28	53.11	53.20	-8	63,684	-0.01%
2023/03/17	0	0.00	54.1	52.96	53.20	-54.1	63,549	-0.09%
2023/03/16	1	51.90	1	51.70	52.00	0	63,275	0.00%
2023/03/15	5	51.78	10.2	52.03	51.70	-5.2	63,887	-0.01%
2023/03/14	14.1	51.11	2.3	51.19	50.70	11.9	63,660	0.02%
2023/03/13	3	52.10	64	51.91	52.50	-61	63,199	-0.10%
2023/03/10	42.1	51.84	13	51.82	52.00	29.1	63,256	0.05%
2023/03/09	22	52.51	56.1	52.87	52.50	-34.1	63,730	-0.05%
2023/03/08	4	51.83	5	51.78	52.10	-1	63,064	0.00%
2023/03/07	11.1	51.41	8	51.40	51.60	3.1	63,213	0.00%
2023/03/06	7	51.61	23.1	51.96	51.90	-16.1	63,796	-0.03%
2023/03/03	5	51.34	11.3	51.38	51.30	-6.3	63,470	-0.01%
2023/03/02	22.1	50.87	12	51.00	50.70	10.1	63,498	0.02%
2023/03/01	18	50.99	56.7	50.81	51.30	-38.7	63,593	-0.06%
2023/02/24	28.1	50.09	43	50.59	49.95	-14.9	63,125	-0.02%
2023/02/23	25	50.19	21.5	50.33	50.20	3.5	62,749	0.01%
2023/02/22	4.1	49.57	6.8	49.70	49.55	-2.7	62,829	0.00%
2023/02/21	11	50.40	16	50.50	50.60	-5	63,543	-0.01%
2023/02/20	1	50.50	19	50.51	50.50	-18	65,229	-0.03%
2023/02/17	1	49.35	8.8	49.85	50.00	-7.8	67,684	-0.01%
2023/02/16	7	50.01	28.1	50.35	50.10	-21.1	69,167	-0.03%
2023/02/15	13	49.92	34	50.03	49.90	-21	71,420	-0.03%
2023/02/14	1.1	50.09	40.5	50.32	50.40	-39.4	71,578	-0.06%
2023/02/13	25	49.59	48.2	49.71	49.75	-23.2	72,621	-0.03%
2023/02/10	7	50.64	39	50.77	50.80	-32	72,705	-0.04%
2023/02/09	4	50.29	20	50.71	50.50	-16	72,930	-0.02%
2023/02/08	18.4	50.48	55.1	50.33	50.50	-36.8	72,529	-0.05%
2023/02/07	14	48.58	37.1	48.91	49.15	-23.1	71,599	-0.03%
2023/02/06	16.6	49.25	7	49.40	49.05	9.6	71,350	0.01%
2023/02/03	16.6	50.11	39	50.09	50.10	-22.5	70,869	-0.03%
2023/02/02	8	50.24	64.3	50.19	50.40	-56.3	70,674	-0.08%
2023/02/01	19	49.25	179	49.41	49.25	-160	69,674	-0.23%	大賣/鉅額交易
2023/01/31	15	48.66	52	48.75	48.80	-37	69,277	-0.05%
2023/01/30	24.3	48.15	130.1	48.07	48.80	-105.8	68,718	-0.15%	大賣/鉅額交易
2023/01/17	4	45.68	92.3	45.66	45.95	-88.3	65,912	-0.13%
2023/01/16	8	44.83	9	44.95	44.90	-1	65,567	0.00%
2023/01/13	8	45.68	20.1	45.36	45.40	-12.1	65,969	-0.02%
2023/01/12	30	45.04	32	45.14	45.15	-2	66,748	0.00%
2023/01/11	41	45.31	129	45.18	45.15	-88	66,958	-0.13%	大賣/
2023/01/10	10	44.87	176.1	44.95	45.00	-166.1	66,886	-0.25%	大賣/鉅額交易
2023/01/09	51	43.65	54	43.97	44.50	-3	66,611	0.00%
2023/01/06	2	42.00	22.2	41.89	42.40	-20.2	66,566	-0.03%
2023/01/05	4	41.38	3	41.52	41.25	1	66,827	0.00%
2023/01/04	6	41.40	1.1	41.59	41.05	4.9	67,740	0.01%
2023/01/03	2.1	41.38	1	41.35	41.40	1.1	68,970	0.00%
2022/12/30	29.5	40.99	2.1	41.30	40.70	27.4	69,173	0.04%
2022/12/29	14	40.71	2	40.53	40.75	12	69,611	0.02%
2022/12/28	28.4	40.86	4.2	40.79	40.80	24.1	70,633	0.03%
2022/12/27	4	41.95	1	42.30	41.85	3	71,055	0.00%
2022/12/26	2	41.85	2	41.93	41.90	0	71,628	0.00%
2022/12/23	12.1	41.90	5	41.99	41.95	7.1	72,605	0.01%
2022/12/22	2	42.85	5.2	42.96	42.85	-3.2	72,816	0.00%
2022/12/21	3.1	42.02	9	42.27	42.00	-5.9	73,160	-0.01%
2022/12/20	66	42.16	13	42.33	41.85	53	72,984	0.07%
2022/12/19	29.2	43.03	3	43.03	42.95	26.2	72,774	0.04%
2022/12/16	3	43.52	3.2	44.03	44.30	-0.2	72,147	0.00%
2022/12/15	17	44.06	9	44.11	44.25	8	71,487	0.01%
2022/12/14	4	44.16	2	44.45	44.45	2	71,689	0.00%
2022/12/13	33.2	43.96	4.2	43.99	43.80	29.1	71,500	0.04%
2022/12/12	2.5	43.28	2	43.45	43.50	0.5	71,117	0.00%
2022/12/09	3	43.53	16.1	43.51	43.50	-13.1	71,659	-0.02%
2022/12/08	144.1	42.62	12	42.91	42.50	132.1	71,457	0.18%	大買/鉅額交易
2022/12/07	27.2	43.92	9	44.09	43.65	18.2	71,083	0.03%
2022/12/06	10	45.00	5	45.05	44.50	5	70,474	0.01%
2022/12/05	6.1	45.52	10	45.61	45.40	-3.9	70,948	-0.01%
2022/12/02	7.1	45.16	6.5	45.35	45.50	0.6	71,065	0.00%
2022/12/01	21	46.02	9	46.08	45.60	12	71,111	0.02%
2022/11/30	7	44.28	6	44.65	45.80	1	70,516	0.00%
2022/11/29	19	44.53	15.1	44.59	44.65	3.9	70,966	0.01%
2022/11/28	21.1	44.45	33	44.49	44.40	-11.9	70,825	-0.02%
2022/11/25	18.5	45.87	31	45.84	45.80	-12.5	70,190	-0.02%
2022/11/24	14	45.96	6	46.01	46.20	8	70,411	0.01%
2022/11/23	6	46.15	4	46.32	46.10	2	70,364	0.00%
2022/11/22	3.1	45.87	23.1	45.97	46.10	-20.1	70,899	-0.03%
2022/11/21	4	45.69	0	0.00	45.65	4	70,507	0.01%
2022/11/18	75.1	46.15	68	45.65	45.60	7.1	70,432	0.01%
2022/11/17	14.1	44.85	49.1	45.18	45.60	-35	69,792	-0.05%
2022/11/16	64.1	45.73	48	45.56	45.25	16.1	69,233	0.02%
2022/11/15	58.1	46.09	500.5	46.01	46.60	-442.4	67,956	-0.65%	大賣/鉅額交易
2022/11/14	49.2	44.55	83.1	44.73	44.90	-34	65,288	-0.05%
2022/11/11	34	44.26	92.1	44.45	44.00	-58.1	63,764	-0.09%
2022/11/10	2	41.08	39.1	41.36	41.65	-37.1	61,345	-0.06%
2022/11/09	47	40.96	81.2	41.04	41.45	-34.2	61,188	-0.06%
2022/11/08	47	40.25	35	40.24	40.15	12	60,949	0.02%
2022/11/07	27	39.94	55.1	39.97	40.05	-28.1	61,076	-0.05%
2022/11/04	14	38.96	1	38.85	38.90	13	61,185	0.02%
2022/11/03	6	38.92	8	38.95	39.00	-2	61,675	0.00%
2022/11/02	12.2	39.20	3	39.38	39.35	9.2	62,032	0.01%
2022/11/01	2	39.15	3.4	39.11	39.05	-1.4	62,539	0.00%
2022/10/31	2	39.18	14.1	39.08	39.10	-12.1	64,566	-0.02%
2022/10/28	18.3	38.44	51.6	38.40	38.30	-33.3	64,934	-0.05%
2022/10/27	54	38.47	57.1	38.95	39.25	-3.1	64,783	0.00%
2022/10/26	56.2	38.59	115	38.85	38.10	-58.8	64,467	-0.09%	大賣/
2022/10/25	58	39.85	7	39.76	39.45	51	63,463	0.08%
2022/10/24	32.3	39.84	51.4	40.21	39.40	-19.1	63,758	-0.03%
2022/10/21	9	39.48	14.2	39.48	39.05	-5.2	64,517	-0.01%
2022/10/20	2	38.85	37.1	38.64	39.50	-35.1	64,802	-0.05%
2022/10/19	17	38.29	26.8	38.59	38.20	-9.8	65,570	-0.01%
2022/10/18	15	38.29	18.1	38.37	38.25	-3.1	66,109	0.00%
2022/10/17	103.1	37.65	50	37.52	37.75	53.1	66,884	0.08%	大買/
2022/10/14	67	38.35	124.2	38.24	38.70	-57.2	67,924	-0.08%	大賣/
2022/10/13	84.5	37.01	58	36.30	36.40	26.5	67,231	0.04%
2022/10/12	18.3	36.15	63.1	35.75	36.70	-44.8	66,889	-0.07%
2022/10/11	36.3	35.85	7	35.44	35.40	29.3	67,061	0.04%
2022/10/07	70.3	38.28	28.3	38.17	38.05	42.1	66,992	0.06%
2022/10/06	1	38.65	74.2	38.48	38.95	-73.2	67,981	-0.11%
2022/10/05	16.2	38.69	16.3	38.66	38.30	-0.1	68,905	0.00%
2022/10/04	69	37.44	13.1	37.37	37.70	55.9	69,360	0.08%
2022/10/03	8	35.37	3	35.35	35.35	5	69,391	0.01%
2022/09/30	28.2	35.30	7.3	35.74	35.75	20.9	70,286	0.03%
2022/09/29	3.6	36.56	157	36.88	36.55	-153.4	71,755	-0.21%	大賣/鉅額交易
2022/09/28	19.7	36.45	5.4	36.63	36.20	14.3	72,673	0.02%
2022/09/27	6	37.11	4	37.24	37.30	2	72,864	0.00%
2022/09/26	34.7	37.17	6	37.18	36.85	28.7	73,987	0.04%
2022/09/23	36.2	38.52	8	38.36	38.30	28.2	75,116	0.04%
2022/09/22	45.9	38.77	13	38.67	38.75	32.9	76,345	0.04%
2022/09/21	10	39.72	4	39.49	39.60	6	76,558	0.01%
2022/09/20	5	40.04	7.2	40.04	40.15	-2.2	76,660	0.00%
2022/09/19	14	39.84	15.1	39.96	39.95	-1.1	77,520	0.00%
2022/09/16	31.5	40.08	124	40.12	39.95	-92.5	78,625	-0.12%	大賣/
2022/09/15	73	40.60	21.5	40.52	40.40	51.5	81,067	0.06%
2022/09/14	16	39.92	8	40.13	40.15	8	83,675	0.01%
2022/09/13	2	40.75	15.1	40.69	40.75	-13.1	84,943	-0.02%
2022/09/12	7	40.34	22.1	40.46	40.15	-15.1	86,336	-0.02%
2022/09/08	8.1	39.34	3	39.35	39.30	5.1	87,719	0.01%
2022/09/07	38.7	39.35	3.5	39.64	39.20	35.3	88,067	0.04%
2022/09/06	3.1	39.90	6	39.95	39.95	-2.9	88,113	0.00%
2022/09/05	30.1	39.63	12	39.79	39.80	18.1	88,579	0.02%
2022/09/02	12.1	40.53	4.2	40.58	40.50	7.9	88,449	0.01%
2022/09/01	6	40.36	2.3	40.55	40.45	3.7	88,335	0.00%
2022/08/31	7	40.77	10.2	40.99	41.10	-3.2	88,321	0.00%
2022/08/30	4	40.28	15.1	40.32	40.40	-11.1	88,719	-0.01%
2022/08/29	38.3	39.74	13	39.80	39.95	25.3	89,126	0.03%
2022/08/26	26	41.50	30.1	41.85	41.30	-4.1	89,332	0.00%
2022/08/25	7	41.55	7	41.37	41.40	0	89,453	0.00%
2022/08/24	16	41.08	5.2	41.04	40.90	10.8	89,728	0.01%
2022/08/23	41.7	40.96	10	41.09	40.80	31.7	90,635	0.03%
2022/08/22	183.3	41.99	7	41.85	41.85	176.3	90,560	0.19%	大買/鉅額交易
2022/08/19	2.3	42.91	3	42.80	43.00	-0.7	90,409	0.00%
2022/08/18	6.1	42.30	4	42.48	42.50	2.1	90,486	0.00%
2022/08/17	20.1	42.84	9	42.86	42.85	11	90,822	0.01%
2022/08/16	11	43.05	25.2	43.02	43.05	-14.2	91,227	-0.02%
2022/08/15	9	43.27	45.1	43.25	43.50	-36.1	91,178	-0.04%
2022/08/12	94	42.22	22.1	42.26	42.35	71.9	90,654	0.08%
2022/08/11	4.1	41.69	22.1	41.62	41.70	-18.1	90,916	-0.02%
2022/08/10	91.1	40.27	17.1	40.22	40.30	74.1	91,136	0.08%
2022/08/09	7	40.34	24	40.77	41.05	-17	91,634	-0.02%
2022/08/08	26.4	41.29	62	41.33	41.05	-35.6	92,554	-0.04%
2022/08/05	17.2	41.57	88.2	41.48	42.15	-71	92,613	-0.08%
2022/08/04	11	39.88	20	39.87	40.00	-9	91,184	-0.01%
2022/08/03	9	39.27	10	39.07	39.30	-1	91,270	0.00%
2022/08/02	25.1	39.14	6.1	39.29	39.10	19	91,943	0.02%
2022/08/01	11	39.98	16	40.02	40.30	-5	91,812	-0.01%
2022/07/29	7.6	39.97	28.1	40.00	40.15	-20.5	92,473	-0.02%
2022/07/28	35.3	39.13	20	39.99	38.80	15.3	92,385	0.02%
2022/07/27	16	38.55	21	38.93	39.45	-5	90,963	-0.01%
2022/07/26	85.1	38.99	36.2	38.74	38.60	48.9	90,552	0.05%
2022/07/25	30.1	40.66	20.2	40.67	40.50	9.9	90,980	0.01%
2022/07/22	235	42.46	25	42.22	42.45	210	93,192	0.23%	大買/鉅額交易
2022/07/21	53.1	42.29	255.2	42.62	42.80	-202.1	93,101	-0.22%	大賣/鉅額交易
2022/07/20	15	40.59	15.6	40.78	40.75	-0.6	91,669	0.00%
2022/07/19	10	39.84	11	39.92	39.90	-1	92,241	0.00%
2022/07/18	6	39.97	24.1	39.91	40.00	-18.1	92,149	-0.02%
2022/07/15	71.6	39.00	37.1	39.03	38.95	34.6	91,532	0.04%
2022/07/14	22.5	38.48	28	38.44	38.80	-5.5	91,037	-0.01%
2022/07/13	38.3	38.34	15.1	38.26	38.05	23.2	90,434	0.03%
2022/07/12	54.4	37.20	11	37.00	36.75	43.4	89,725	0.05%
2022/07/11	27	38.96	7.3	38.90	38.60	19.7	89,168	0.02%
2022/07/08	32	40.20	31	40.02	39.70	1	88,916	0.00%
2022/07/07	19	39.40	42.4	38.95	39.85	-23.4	88,585	-0.03%
2022/07/06	20.2	37.87	25	37.81	37.15	-4.9	88,243	-0.01%
2022/07/05	16	38.67	16	38.71	38.90	0	89,430	0.00%
2022/07/04	19	38.03	65	38.06	38.15	-46	89,550	-0.05%
2022/07/01	50.5	38.87	31	38.71	38.05	19.5	89,547	0.02%
2022/06/30	41.4	39.52	8	39.37	39.15	33.4	89,460	0.04%
2022/06/29	19.3	41.02	6	41.09	40.90	13.3	88,865	0.01%
2022/06/28	6	42.50	4.1	42.15	41.85	1.9	88,530	0.00%
2022/06/27	6.1	42.76	11.2	42.82	42.90	-5.1	88,711	-0.01%
2022/06/24	39.3	42.25	19.5	42.12	41.60	19.8	87,878	0.02%
2022/06/23	86.3	42.26	65.9	42.18	42.00	20.4	86,915	0.02%
2022/06/22	146.3	45.21	29	44.81	44.10	117.3	84,205	0.14%	大買/鉅額交易
2022/06/21	40	48.43	29.1	48.33	49.30	10.9	81,708	0.01%
2022/06/20	27.8	48.27	14.2	48.43	48.05	13.6	80,592	0.02%
2022/06/17	59.3	47.74	11	47.60	47.65	48.3	79,352	0.06%
2022/06/16	13	49.49	8.1	50.36	49.10	5	77,670	0.01%
2022/06/15	18	50.01	8	49.83	49.65	10	77,684	0.01%
2022/06/14	7.4	49.37	25.2	49.39	49.60	-17.7	78,463	-0.02%
2022/06/13	16.6	50.09	10	50.09	50.00	6.6	78,730	0.01%
2022/06/10	8.3	51.13	9	51.43	51.20	-0.8	79,342	0.00%
2022/06/09	7.6	51.96	8.2	51.91	51.80	-0.6	79,621	0.00%
2022/06/08	5	52.28	34.6	52.32	52.40	-29.6	79,745	-0.04%
2022/06/07	23	51.50	20.3	51.77	51.70	2.7	80,178	0.00%
2022/06/06	8	51.45	22.2	51.66	52.00	-14.2	80,800	-0.02%
2022/06/02	15.2	50.84	0.2	50.90	50.70	15	82,277	0.02%
2022/06/01	23	51.37	18.1	51.36	51.20	4.9	83,240	0.01%
2022/05/31	9.1	51.31	26	51.21	51.40	-16.9	83,107	-0.02%
2022/05/30	6	50.88	15.9	50.98	51.00	-9.9	82,373	-0.01%
2022/05/27	0	0.00	10.1	50.08	50.20	-10.1	82,395	-0.01%
2022/05/26	3.5	49.69	13	49.94	49.40	-9.5	83,611	-0.01%
2022/05/25	21.1	49.09	12.4	49.10	49.35	8.7	84,752	0.01%
2022/05/24	42	49.65	22	49.10	49.00	20	85,590	0.02%
2022/05/23	11	50.55	22	50.23	50.30	-11	85,351	-0.01%
2022/05/20	10	50.75	25.1	50.79	50.70	-15.1	86,363	-0.02%
2022/05/19	19.1	49.71	23.3	49.87	50.80	-4.3	86,734	0.00%
2022/05/18	21.3	51.01	53.1	51.05	50.90	-31.8	86,647	-0.04%
2022/05/17	9	50.15	22.1	50.15	50.10	-13.1	86,184	-0.02%
2022/05/16	8.1	49.73	20.1	49.90	49.45	-12	86,198	-0.01%
2022/05/13	6	48.75	118	48.85	48.85	-112	85,992	-0.13%	大賣/鉅額交易
2022/05/12	29	48.21	48.3	48.20	47.80	-19.3	87,419	-0.02%
2022/05/11	23.1	48.66	27	48.67	48.65	-3.9	87,657	0.00%
2022/05/10	44.1	48.27	94	47.20	48.90	-49.9	88,248	-0.06%
2022/05/09	120.1	48.40	16.2	48.43	47.90	103.9	88,567	0.12%	大買/鉅額交易
2022/05/06	21.2	48.08	22.4	48.22	48.55	-1.3	89,932	0.00%
2022/05/05	14	49.25	67.1	49.46	49.10	-53.1	93,602	-0.06%
2022/05/04	15	47.58	7.5	48.09	48.30	7.6	98,533	0.01%
2022/05/03	76.5	47.73	16	47.35	47.25	60.5	99,622	0.06%
2022/04/29	80.1	48.53	41.8	49.27	47.80	38.2	99,961	0.04%
2022/04/28	109	46.92	142.2	48.15	48.50	-33.3	98,239	-0.03%	大買/大賣/
2022/04/27	37.1	43.80	28.1	43.96	44.40	9	95,338	0.01%
2022/04/26	10.4	45.69	2.1	45.67	45.75	8.3	94,848	0.01%
2022/04/25	53.4	45.70	22	45.52	45.50	31.4	95,604	0.03%
2022/04/22	10	47.34	8.1	47.42	47.65	1.9	96,363	0.00%
2022/04/21	9	48.05	12.2	48.20	48.05	-3.2	97,160	0.00%
2022/04/20	36.1	47.25	7	47.36	47.65	29.1	98,134	0.03%
2022/04/19	21	46.73	9.1	46.82	46.65	11.9	98,307	0.01%
2022/04/18	52.4	46.39	23.3	46.32	46.20	29.1	97,878	0.03%
2022/04/15	74.3	47.10	5	47.25	47.05	69.3	98,290	0.07%
2022/04/14	39.4	48.56	7	48.51	48.25	32.4	98,468	0.03%
2022/04/13	18.1	48.43	21	48.48	48.50	-2.9	98,752	0.00%
2022/04/12	52	47.47	26	47.33	47.30	26	98,609	0.03%
2022/04/11	126	48.55	69	48.39	48.20	57	98,012	0.06%	大買/
2022/04/08	66.6	50.08	17	50.01	50.00	49.6	97,134	0.05%
2022/04/07	58.4	50.27	10	50.13	50.00	48.4	96,408	0.05%
2022/04/06	53.4	51.15	12	51.41	51.10	41.4	95,398	0.04%
2022/04/01	38.5	52.73	16.2	52.90	52.90	22.3	94,556	0.02%
2022/03/31	4	53.90	9	53.96	54.00	-5	93,922	-0.01%
2022/03/30	5	54.20	74.6	54.29	54.50	-69.6	94,372	-0.07%
2022/03/29	13	53.71	20	53.61	53.70	-7	94,424	-0.01%
2022/03/28	2	52.90	31	53.07	53.60	-29	95,144	-0.03%
2022/03/25	3	53.40	6	53.42	53.30	-3	95,747	0.00%
2022/03/24	35.5	53.08	19.1	53.08	53.20	16.4	96,111	0.02%
2022/03/23	28.1	53.79	19.4	53.82	53.80	8.7	96,730	0.01%
2022/03/22	21	53.17	4	53.50	53.50	17	97,970	0.02%
2022/03/21	8.6	53.42	13	53.51	53.50	-4.4	98,729	0.00%
2022/03/18	13.1	52.64	14	52.86	52.80	-0.9	99,612	0.00%
2022/03/17	30.2	52.43	60.1	52.55	52.60	-29.9	100,265	-0.03%
2022/03/16	43.6	50.69	27	50.48	50.80	16.6	100,993	0.02%
2022/03/15	103.4	50.64	20	50.56	50.40	83.4	104,354	0.08%	大買/
2022/03/14	30	52.62	4	52.15	52.50	26	104,810	0.02%
2022/03/11	18.1	52.52	5	52.50	52.50	13.1	106,404	0.01%
2022/03/10	274	53.07	10.1	53.31	52.80	263.9	107,873	0.24%	大買/鉅額交易
2022/03/09	25.2	51.45	61.3	51.45	51.80	-36.1	109,326	-0.03%
2022/03/08	110.7	50.05	24.2	50.17	49.70	86.5	112,854	0.08%	大買/
2022/03/07	93.7	51.61	18	51.78	51.60	75.7	114,389	0.07%
2022/03/04	21.3	53.45	4	53.40	53.40	17.3	117,232	0.01%
2022/03/03	14	54.01	44.1	54.25	54.20	-30.1	118,331	-0.03%
2022/03/02	40.5	53.35	9	53.56	53.60	31.5	120,587	0.03%
2022/03/01	33	53.75	73.1	53.88	54.10	-40.1	120,752	-0.03%
2022/02/25	59.2	52.49	119.2	52.12	52.10	-60	120,352	-0.05%	大賣/
2022/02/24	93.7	52.51	102	52.47	51.80	-8.3	120,837	-0.01%	大賣/
2022/02/23	11.5	53.11	24	53.18	53.60	-12.5	121,597	-0.01%
2022/02/22	46	52.91	36	52.83	52.80	10	126,806	0.01%
2022/02/21	13	53.78	17	53.83	53.80	-4	126,322	0.00%
2022/02/18	72.6	53.68	59	53.77	53.70	13.6	126,895	0.01%
2022/02/17	55	54.31	95	54.52	54.40	-40	126,777	-0.03%
2022/02/16	45.2	54.33	41	54.59	54.10	4.2	126,890	0.00%
2022/02/15	26	53.68	7	53.67	53.50	19	127,190	0.01%
2022/02/14	129.8	53.43	48.2	53.54	53.00	81.6	127,322	0.06%	大買/
2022/02/11	49	55.56	32	55.78	55.40	17	126,776	0.01%
2022/02/10	38.3	55.64	50	55.71	55.80	-11.7	129,190	-0.01%
2022/02/09	34.2	56.10	27.4	56.16	56.00	6.8	130,748	0.01%
2022/02/08	93.3	55.13	20.4	55.20	55.40	72.9	132,126	0.06%
2022/02/07	197.5	54.91	42.5	54.71	54.50	155	130,968	0.12%	大買/鉅額交易
2022/01/26	227.4	57.53	81.4	57.60	57.30	146	127,475	0.11%	大買/鉅額交易
2022/01/25	144.7	61.56	28.1	61.76	61.50	116.6	124,078	0.09%	大買/鉅額交易
2022/01/24	44.6	62.04	11.1	62.28	62.60	33.6	124,167	0.03%
2022/01/21	62.1	62.84	16	62.87	62.80	46.1	126,229	0.04%
2022/01/20	102.4	63.57	13	63.48	63.50	89.4	129,388	0.07%	大買/
2022/01/19	39.1	63.12	17	62.85	62.80	22.1	131,783	0.02%
2022/01/18	41	64.31	57	64.09	63.80	-16	133,513	-0.01%
2022/01/17	38	63.73	356	63.96	64.30	-318	133,934	-0.24%	大賣/鉅額交易
2022/01/14	63	62.71	32	62.83	62.70	31	133,076	0.02%
2022/01/13	28.3	62.90	48.6	62.97	63.30	-20.4	133,727	-0.02%
2022/01/12	60	61.97	65	62.10	61.90	-5	134,300	0.00%
2022/01/11	14	62.17	26	62.10	62.10	-12	134,797	-0.01%
2022/01/10	45.2	62.02	16	62.19	62.10	29.2	136,056	0.02%
2022/01/07	115	62.80	16.3	62.91	62.60	98.8	138,016	0.07%	大買/
2022/01/06	43	62.56	25	62.54	62.70	18	138,342	0.01%
2022/01/05	63.1	63.70	39	63.20	63.10	24.1	140,803	0.02%
2022/01/04	42.3	63.20	3	63.27	63.00	39.3	142,125	0.03%
2022/01/03	48.3	64.06	61.1	63.81	63.40	-12.8	142,150	-0.01%
2021/12/30	3	65.10	36.4	65.01	65.00	-33.4	142,670	-0.02%
2021/12/29	72.1	65.00	19.5	65.03	65.00	52.6	144,067	0.04%
2021/12/28	2	64.85	36.1	64.96	64.70	-34.1	146,351	-0.02%
2021/12/27	10	64.52	24	64.50	64.30	-14	147,205	-0.01%
2021/12/24	9	64.44	27.7	64.54	64.30	-18.7	148,817	-0.01%
2021/12/23	3	64.00	16	64.09	63.90	-13	149,574	-0.01%
2021/12/22	16.2	63.69	35.2	63.57	63.70	-19	152,017	-0.01%
2021/12/21	43.3	63.02	34.1	63.02	62.90	9.2	151,982	0.01%
2021/12/20	67.7	62.32	24	62.12	62.20	43.7	152,255	0.03%
2021/12/17	54.1	62.34	47.6	62.30	62.30	6.6	153,319	0.00%
2021/12/16	64.3	63.42	37	64.01	63.00	27.3	153,838	0.02%
2021/12/15	33	62.68	19	62.97	62.70	14	154,296	0.01%
2021/12/14	106.1	62.34	33	62.38	62.40	73.1	155,547	0.05%	大買/
2021/12/13	134.4	63.34	421.1	63.54	62.80	-286.8	156,171	-0.18%	大買/大賣/鉅額交易
2021/12/10	98.3	63.29	61	63.34	63.50	37.3	156,163	0.02%
2021/12/09	192.6	64.63	149.1	64.69	64.00	43.5	156,279	0.03%	大買/大賣/
2021/12/08	72.1	67.29	67.2	67.75	66.50	4.9	154,290	0.00%
2021/12/07	99.5	66.73	53.4	66.50	66.50	46.1	155,413	0.03%
2021/12/06	73.4	67.26	25.5	67.37	67.30	47.9	157,496	0.03%
2021/12/03	37.3	67.76	121.6	67.86	68.30	-84.4	161,427	-0.05%	大賣/
2021/12/02	149	67.49	163.4	67.43	66.70	-14.4	163,851	-0.01%	大買/大賣/
2021/12/01	77.2	65.58	172.4	65.81	67.00	-95.2	168,400	-0.06%	大賣/
2021/11/30	67.2	64.40	119.2	64.74	63.70	-52	174,492	-0.03%	大賣/
2021/11/29	91.2	61.86	55.7	62.10	62.40	35.5	176,863	0.02%
2021/11/26	64.5	63.26	82.4	63.16	62.50	-17.9	179,329	-0.01%
2021/11/25	28.1	63.01	43	62.83	63.00	-15	179,305	-0.01%
2021/11/24	41.2	62.84	20	62.96	63.10	21.2	181,593	0.01%
2021/11/23	70.7	63.55	39.4	63.35	63.20	31.2	182,867	0.02%
2021/11/22	57	65.13	27.8	64.95	64.70	29.2	184,922	0.02%
2021/11/19	74.2	65.07	223.3	65.15	65.10	-149.1	186,137	-0.08%	大賣/鉅額交易
2021/11/18	34	63.21	25.3	63.27	63.10	8.8	182,947	0.00%
2021/11/17	70.2	63.10	40.1	63.45	63.60	30.1	184,279	0.02%
2021/11/16	25	63.13	77	63.64	63.00	-52	184,786	-0.03%
2021/11/15	11.4	63.09	36.2	63.36	63.40	-24.8	186,481	-0.01%
2021/11/12	33.1	62.87	30.1	63.51	62.60	3	188,427	0.00%
2021/11/11	54	62.46	44	62.36	62.20	10	189,154	0.01%
2021/11/10	35.1	63.09	71.1	63.24	63.10	-36	189,715	-0.02%
2021/11/09	139.7	63.92	94.7	63.69	63.10	45	191,332	0.02%	大買/
2021/11/08	59.5	61.21	124.3	61.76	62.50	-64.8	190,271	-0.03%	大賣/
2021/11/05	34.2	60.16	103.2	60.13	60.40	-69	190,764	-0.04%	大賣/
2021/11/04	74.4	59.31	29	59.24	58.60	45.4	192,895	0.02%
2021/11/03	60	59.58	45	59.49	59.20	15	195,092	0.01%
2021/11/02	77.1	59.39	131.7	59.38	59.00	-54.6	199,333	-0.03%	大賣/
2021/11/01	57.5	57.91	11	57.97	57.60	46.5	204,102	0.02%
2021/10/29	147	58.43	31	58.20	58.00	116	207,060	0.06%	大買/鉅額交易
2021/10/28	173	60.47	74	60.15	59.80	99	207,601	0.05%	大買/
2021/10/27	38	60.82	123.4	60.91	61.90	-85.4	208,713	-0.04%	大賣/
2021/10/26	56	59.86	78.1	60.28	59.80	-22.1	216,764	-0.01%
2021/10/25	76	57.82	57	58.36	59.40	19	221,055	0.01%
2021/10/22	44.2	57.77	59	58.02	58.30	-14.8	222,346	-0.01%
2021/10/21	61.1	58.05	56	58.35	58.00	5.1	222,596	0.00%
2021/10/20	54	59.01	11	59.59	58.70	43	222,697	0.02%
2021/10/19	89.1	59.65	32	59.49	59.60	57.1	223,659	0.03%
2021/10/18	159	59.15	44.3	58.98	58.40	114.7	225,815	0.05%	大買/鉅額交易
2021/10/15	89	59.40	101.6	59.39	59.10	-12.6	227,165	-0.01%	大賣/
2021/10/14	36.1	56.94	163	56.73	56.70	-126.9	225,464	-0.06%	大賣/鉅額交易
2021/10/13	112.5	57.05	56	56.89	56.40	56.5	225,859	0.03%	大買/
2021/10/12	146.3	59.00	39.1	58.81	58.50	107.2	226,298	0.05%	大買/鉅額交易
2021/10/08	64	61.79	76	61.33	61.10	-12	226,624	-0.01%
2021/10/07	34	61.97	46.2	61.90	62.50	-12.2	226,702	-0.01%
2021/10/06	194.1	60.33	53	60.17	59.90	141.1	228,538	0.06%	大買/鉅額交易
2021/10/05	106.3	60.31	25.4	60.21	61.10	80.9	228,826	0.04%	大買/
2021/10/04	57.2	61.56	162	61.01	60.80	-104.8	227,513	-0.05%	大賣/鉅額交易
2021/10/01	201.5	62.69	44.2	63.10	62.60	157.2	226,925	0.07%	大買/鉅額交易
2021/09/30	70.2	63.66	176	62.88	64.00	-105.8	226,314	-0.05%	大賣/鉅額交易
2021/09/29	125.5	63.38	47.1	63.40	63.00	78.5	226,711	0.03%	大買/
2021/09/28	30.3	65.56	42.5	65.54	65.30	-12.2	227,442	-0.01%
2021/09/27	50	66.48	33.1	66.35	66.30	17	227,193	0.01%
2021/09/24	42.4	66.70	174.6	66.82	67.00	-132.2	227,197	-0.06%	大賣/鉅額交易
2021/09/23	208.7	65.67	49.2	65.43	65.20	159.6	226,613	0.07%	大買/鉅額交易
2021/09/22	150.5	63.89	59	63.91	64.60	91.5	226,395	0.04%	大買/
2021/09/17	84.1	65.87	78.1	65.91	65.60	6	224,836	0.00%
2021/09/16	62	66.66	61.1	66.93	66.20	0.9	224,081	0.00%
2021/09/15	85.1	65.98	27	65.87	65.60	58.1	224,225	0.03%
2021/09/14	102.1	66.28	47.4	66.27	66.00	54.7	225,039	0.02%	大買/
2021/09/13	112.4	67.43	52	67.51	66.80	60.4	223,865	0.03%	大買/
2021/09/10	78	68.10	233.1	68.26	68.20	-155.1	223,169	-0.07%	大賣/鉅額交易
2021/09/09	249	66.39	179.1	67.20	67.50	69.9	221,764	0.03%	大買/大賣/
2021/09/08	404	66.02	161.1	66.35	65.80	242.9	218,820	0.11%	大買/大賣/鉅額交易
2021/09/07	129.7	68.50	144	68.25	68.20	-14.4	215,053	-0.01%	大買/大賣/
2021/09/06	445.5	69.86	207	70.43	69.90	238.5	212,662	0.11%	大買/大賣/鉅額交易
2021/09/03	256.2	68.45	888.9	68.03	70.00	-632.7	204,593	-0.31%	大買/大賣/鉅額交易
2021/09/02	387.2	65.63	214.2	65.44	64.00	173	195,999	0.09%	大買/大賣/鉅額交易
2021/09/01	356.3	63.96	92	63.99	64.10	264.3	192,509	0.14%	大買/鉅額交易
2021/08/31	59.2	62.26	195.2	62.30	63.10	-136	189,981	-0.07%	大賣/鉅額交易
2021/08/30	19.6	62.22	202.2	62.41	62.80	-182.7	190,031	-0.10%	大賣/鉅額交易
2021/08/27	285.1	60.84	448	61.06	61.70	-162.9	190,944	-0.09%	大買/大賣/鉅額交易
2021/08/26	160.1	61.15	179.3	61.49	61.20	-19.2	194,441	-0.01%	大買/大賣/
2021/08/25	165.2	59.73	124.4	59.95	60.00	40.8	192,041	0.02%	大買/大賣/
2021/08/24	154.2	59.00	157	58.72	58.40	-2.8	190,862	0.00%	大買/大賣/
2021/08/23	363.1	58.44	61.1	58.04	58.60	302	191,231	0.16%	大買/鉅額交易
2021/08/20	31.2	55.61	26.3	55.60	55.70	4.9	192,128	0.00%
2021/08/19	72.1	56.15	34	56.65	55.50	38.1	192,546	0.02%
2021/08/18	54	56.27	42	57.41	58.10	12	193,631	0.01%
2021/08/17	325.5	57.47	287	56.26	56.10	38.5	196,851	0.02%	大買/大賣/
2021/08/16	43.3	57.08	64	56.94	57.10	-20.7	196,980	-0.01%
2021/08/13	97.6	58.56	79	58.37	57.60	18.6	197,048	0.01%
2021/08/12	88.1	60.48	43.5	60.36	60.10	44.6	196,154	0.02%
2021/08/11	104.4	59.94	83	59.98	59.90	21.4	196,919	0.01%	大買/
2021/08/10	120.4	60.30	62.3	60.24	59.80	58.1	197,634	0.03%	大買/
2021/08/09	114.5	61.59	119.3	62.04	61.90	-4.9	196,248	0.00%	大買/大賣/
2021/08/06	144.5	62.73	196.3	62.47	62.10	-51.8	196,697	-0.03%	大買/大賣/
2021/08/05	113	62.83	250.6	62.39	63.40	-137.6	196,315	-0.07%	大買/大賣/鉅額交易
2021/08/04	71.2	60.12	139.2	60.19	60.50	-68	194,189	-0.04%	大賣/
2021/08/03	36.8	58.74	88.1	58.61	59.40	-51.3	193,725	-0.03%
2021/08/02	268.4	58.40	134	58.16	57.50	134.4	191,338	0.07%	大買/大賣/鉅額交易
2021/07/30	254.4	57.71	255.3	57.60	57.80	-0.9	188,495	0.00%	大買/大賣/
2021/07/29	87.2	54.38	187.4	54.33	54.60	-100.2	179,878	-0.06%	大賣/
2021/07/28	83.4	51.29	16.2	51.51	51.80	67.2	176,069	0.04%
2021/07/27	25	53.58	39.1	53.68	53.10	-14.1	178,514	-0.01%
2021/07/26	17.1	53.82	151.2	53.85	53.70	-134.1	181,917	-0.07%	大賣/鉅額交易
2021/07/23	30.2	53.06	59.1	53.54	52.70	-28.9	187,218	-0.02%
2021/07/22	50	51.86	79.1	51.93	52.00	-29.1	188,632	-0.02%
2021/07/21	78.5	51.29	68.5	51.16	50.80	10	190,095	0.01%
2021/07/20	35.5	52.35	21	52.45	52.40	14.5	195,256	0.01%
2021/07/19	130.1	52.66	3	52.87	52.60	127.1	200,696	0.06%	大買/鉅額交易
2021/07/16	220.1	53.52	123	53.76	53.70	97.1	203,949	0.05%	大買/大賣/
2021/07/15	48.5	54.98	48.3	54.98	55.10	0.2	201,826	0.00%
2021/07/14	68.2	54.06	40.1	54.28	54.00	28.1	200,744	0.01%
2021/07/13	66.3	54.44	203.5	54.77	53.90	-137.1	201,185	-0.07%	大賣/鉅額交易
2021/07/12	20	53.47	25.1	53.63	53.20	-5.1	201,242	0.00%
2021/07/09	148.9	52.08	119	52.34	52.20	29.9	201,357	0.01%	大買/大賣/
2021/07/08	25.2	53.47	104.1	53.20	53.10	-78.9	205,296	-0.04%	大賣/
2021/07/07	48.2	53.70	95.2	53.67	53.60	-47	210,791	-0.02%
2021/07/06	88.2	54.03	48	53.71	53.40	40.2	211,289	0.02%
2021/07/05	131.2	54.18	210.5	54.65	54.40	-79.3	212,427	-0.04%	大買/大賣/
2021/07/02	16.2	52.39	62.2	52.45	52.60	-46	213,850	-0.02%
2021/07/01	17.1	52.52	5.1	52.67	52.10	12	214,474	0.01%
2021/06/30	22	53.23	42.2	53.42	53.10	-20.2	214,764	-0.01%
2021/06/29	46.1	53.23	40.1	53.21	53.00	6	214,644	0.00%
2021/06/28	20	52.66	16.1	52.61	52.60	3.9	215,960	0.00%
2021/06/25	68	53.48	83.1	53.51	52.90	-15.1	217,559	-0.01%
2021/06/24	23	52.98	82.1	53.19	53.00	-59.1	218,122	-0.03%
2021/06/23	16	52.54	39.1	52.59	53.00	-23.1	219,329	-0.01%
2021/06/22	39.2	51.11	19.2	51.47	51.00	19.9	219,453	0.01%
2021/06/21	82.1	51.30	47.5	51.30	51.20	34.6	219,966	0.02%
2021/06/18	135	53.15	37	53.10	52.20	98	220,846	0.04%	大買/
2021/06/17	132	52.07	116	52.59	53.30	16	221,630	0.01%	大買/大賣/
2021/06/16	161.3	53.13	104.4	52.81	52.40	56.9	222,989	0.03%	大買/大賣/
2021/06/15	47	53.36	152.2	53.52	53.70	-105.2	223,236	-0.05%	大賣/鉅額交易
2021/06/11	166	52.06	69.6	52.05	51.80	96.4	222,026	0.04%	大買/
2021/06/10	76	51.19	170	51.03	51.50	-94	222,244	-0.04%	大賣/
2021/06/09	247.3	50.99	67	51.10	50.70	180.3	221,925	0.08%	大買/鉅額交易
2021/06/08	24.1	52.35	8	52.63	52.20	16.1	221,461	0.01%
2021/06/07	101.3	52.54	36	52.31	52.30	65.3	223,670	0.03%	大買/
2021/06/04	372.1	53.62	269.1	53.09	53.00	103	223,801	0.05%	大買/大賣/鉅額交易
2021/06/03	70.2	53.42	255.6	53.92	55.00	-185.4	223,877	-0.08%	大賣/鉅額交易
2021/06/02	30.1	52.18	60	52.01	52.00	-29.9	221,041	-0.01%
2021/06/01	41	52.87	105	53.35	52.20	-64	224,901	-0.03%	大賣/
2021/05/31	51	52.80	92.2	52.88	53.00	-41.2	228,735	-0.02%
2021/05/28	169.1	52.20	48.9	52.41	52.40	120.2	230,090	0.05%	大買/鉅額交易
2021/05/27	33	50.74	37.1	50.74	50.60	-4.1	229,204	0.00%
2021/05/26	131.5	52.28	101.2	52.53	51.30	30.2	229,354	0.01%	大買/大賣/
2021/05/25	193.2	51.75	299.4	51.64	51.90	-106.2	227,199	-0.05%	大買/大賣/鉅額交易
2021/05/24	46	48.15	35.2	48.28	48.70	10.8	223,725	0.00%
2021/05/21	49.1	47.38	29.2	47.30	46.95	19.9	224,496	0.01%
2021/05/20	127.8	47.07	107	47.14	46.50	20.8	225,101	0.01%	大買/大賣/
2021/05/19	99.6	48.44	301	48.34	48.30	-201.4	225,450	-0.09%	大賣/鉅額交易
2021/05/18	66	47.89	174.5	47.19	48.30	-108.5	226,715	-0.05%	大賣/鉅額交易
2021/05/17	94.7	45.08	141	44.37	43.95	-46.3	227,959	-0.02%	大賣/
2021/05/14	190.8	47.98	92.1	47.46	46.80	98.7	226,508	0.04%	大買/
2021/05/13	347.1	47.36	98.1	47.72	47.55	249	224,177	0.11%	大買/鉅額交易
2021/05/12	102.6	46.92	79.5	47.11	46.35	23.2	221,624	0.01%	大買/
2021/05/11	237.4	49.54	113	49.78	49.00	124.4	219,733	0.06%	大買/大賣/鉅額交易
2021/05/10	64.5	53.28	14.5	52.66	52.50	50	219,044	0.02%
2021/05/07	80	53.36	115.3	53.55	54.00	-35.3	221,613	-0.02%	大賣/
2021/05/06	97.3	51.86	49	51.30	51.30	48.3	226,306	0.02%
2021/05/05	115.2	53.08	71.2	52.89	51.80	44	227,233	0.02%	大買/
2021/05/04	273.8	53.10	106	52.96	54.60	167.8	229,142	0.07%	大買/大賣/鉅額交易
2021/05/03	216.5	54.01	106.5	53.64	53.00	110	228,674	0.05%	大買/大賣/鉅額交易
2021/04/29	364.4	57.50	260.3	57.15	56.70	104.1	230,317	0.05%	大買/大賣/鉅額交易
2021/04/28	134.1	59.83	149	59.69	60.00	-14.9	228,526	-0.01%	大買/大賣/
2021/04/27	160.3	61.15	57.9	60.83	60.50	102.4	232,303	0.04%	大買/鉅額交易
2021/04/26	87	60.97	157.4	60.90	61.80	-70.5	236,109	-0.03%	大賣/
2021/04/23	140.3	56.60	195.7	56.78	57.00	-55.4	230,773	-0.02%	大買/大賣/
2021/04/22	102.1	54.80	348.2	55.26	54.80	-246.1	228,997	-0.11%	大買/大賣/鉅額交易
2021/04/21	80.1	53.59	55	53.51	53.40	25.1	226,692	0.01%
2021/04/20	75.2	54.10	16	54.08	54.10	59.2	228,949	0.03%
2021/04/19	41.3	54.50	45	54.53	54.60	-3.7	235,189	0.00%
2021/04/16	25.1	54.44	89.5	54.55	54.00	-64.4	240,137	-0.03%
2021/04/15	57.1	52.65	33	52.71	53.10	24.1	241,357	0.01%
2021/04/14	264	52.92	128	52.70	52.70	136	241,522	0.06%	大買/大賣/鉅額交易
2021/04/13	67	55.25	233.7	55.66	54.40	-166.7	240,762	-0.07%	大賣/鉅額交易
2021/04/12	30.5	53.96	46	54.10	53.60	-15.5	237,050	-0.01%
2021/04/09	98.2	54.12	56.9	54.33	53.00	41.2	241,518	0.02%
2021/04/08	73	53.77	326.5	54.02	54.00	-253.5	243,006	-0.10%	大賣/鉅額交易
2021/04/07	27.8	51.01	150.1	50.93	51.50	-122.3	239,782	-0.05%	大賣/鉅額交易
2021/04/06	15.4	50.99	19.4	51.04	50.70	-4.1	242,246	0.00%
2021/04/01	12	50.52	30.4	50.50	50.50	-18.4	244,090	-0.01%
2021/03/31	50.7	50.33	66.1	50.55	50.20	-15.4	244,287	-0.01%
2021/03/30	30	49.49	144.4	50.08	50.60	-114.4	242,849	-0.05%	大賣/鉅額交易
2021/03/29	69.6	50.26	104.1	50.07	49.35	-34.5	242,308	-0.01%	大賣/
2021/03/26	134	49.66	219	49.80	49.75	-85	243,398	-0.03%	大買/大賣/
2021/03/25	167	47.70	153.6	48.21	48.65	13.4	243,884	0.01%	大買/大賣/
2021/03/24	120.1	47.56	66.6	47.40	47.15	53.5	245,038	0.02%	大買/
2021/03/23	155.1	48.90	96.3	49.05	48.50	58.8	246,230	0.02%	大買/
2021/03/22	81	47.27	74.1	47.68	48.20	6.9	247,475	0.00%
2021/03/19	72.5	46.16	47	46.23	46.05	25.5	249,146	0.01%
2021/03/18	69.2	47.65	76.7	47.76	47.05	-7.5	249,945	0.00%
2021/03/17	65.1	48.03	38.4	47.82	48.00	26.7	253,779	0.01%
2021/03/16	26.2	48.25	22	48.24	48.30	4.2	259,559	0.00%
2021/03/15	50.3	48.39	29	48.16	48.15	21.3	263,046	0.01%
2021/03/12	68.1	49.61	81.1	49.40	49.10	-13	267,717	0.00%
2021/03/11	238	48.32	86.2	48.49	48.65	151.8	273,563	0.06%	大買/鉅額交易
2021/03/10	80.3	46.88	78	47.01	46.55	2.3	277,768	0.00%
2021/03/09	156.3	45.61	118.1	45.87	46.35	38.3	281,584	0.01%	大買/大賣/
2021/03/08	111.7	47.03	127	47.21	46.10	-15.3	279,964	-0.01%	大買/大賣/
2021/03/05	140.7	47.18	122	47.34	47.05	18.6	279,670	0.01%	大買/大賣/
2021/03/04	448.6	49.67	47	49.76	49.05	401.6	280,814	0.14%	大買/鉅額交易
2021/03/03	126.1	51.45	179.1	51.54	51.90	-53	277,600	-0.02%	大買/大賣/
2021/03/02	90.2	54.12	19.2	53.97	52.70	71	277,265	0.03%
2021/02/26	140.3	54.50	43.3	54.70	54.20	97	278,990	0.03%	大買/
2021/02/25	48.5	55.82	109.1	55.96	55.70	-60.6	285,862	-0.02%	大賣/
2021/02/24	304.2	55.13	58	55.51	54.70	246.2	287,486	0.09%	大買/鉅額交易
2021/02/23	153.4	55.37	55	55.60	55.80	98.3	288,251	0.03%	大買/
2021/02/22	80	57.37	29.1	57.51	56.80	50.9	286,113	0.02%
2021/02/19	37.1	57.51	35	57.60	57.20	2.1	284,431	0.00%
2021/02/18	185.6	58.10	235.3	57.79	58.20	-49.7	283,948	-0.02%	大買/大賣/
2021/02/17	173.5	57.21	173.6	57.22	57.60	-0.1	282,216	0.00%	大買/大賣/
2021/02/05	85	52.60	116.7	52.63	52.90	-31.7	277,808	-0.01%	大賣/
2021/02/04	32	51.88	32	51.82	51.90	0	277,255	0.00%
2021/02/03	27.2	52.64	144	52.57	52.00	-116.9	277,173	-0.04%	大賣/鉅額交易
2021/02/02	73	52.32	248.2	52.63	52.60	-175.2	277,054	-0.06%	大賣/鉅額交易
2021/02/01	118.3	50.48	115	50.11	50.80	3.3	276,313	0.00%	大買/大賣/
2021/01/29	706.6	52.00	555	51.39	50.00	151.6	274,763	0.06%	大買/大賣/鉅額交易
2021/01/28	513.6	51.87	135	51.71	51.20	378.6	273,768	0.14%	大買/大賣/鉅額交易
2021/01/27	146.2	55.08	164	54.99	54.80	-17.8	271,490	-0.01%	大買/大賣/
2021/01/26	175.1	55.69	77.7	55.71	54.80	97.4	270,399	0.04%	大買/
2021/01/25	195	57.28	178.1	57.06	57.20	16.9	269,975	0.01%	大買/大賣/
2021/01/22	191.3	56.04	257.6	56.16	56.50	-66.3	272,749	-0.02%	大買/大賣/
2021/01/21	111.2	53.76	164	53.77	54.00	-52.8	270,443	-0.02%	大買/大賣/
2021/01/20	172.6	53.59	126.2	53.36	52.10	46.4	267,640	0.02%	大買/大賣/
2021/01/19	126	51.99	296.2	51.84	53.00	-170.2	262,034	-0.06%	大買/大賣/鉅額交易
2021/01/18	62	48.11	40.1	48.83	49.65	21.9	255,978	0.01%
2021/01/15	142.1	49.80	146	49.73	48.75	-3.9	259,578	0.00%	大買/大賣/
2021/01/14	123.1	50.06	69.4	50.02	49.90	53.7	261,157	0.02%	大買/
2021/01/13	72	49.99	105.9	49.96	50.00	-33.9	263,699	-0.01%	大賣/
2021/01/12	182	50.00	116.6	49.59	48.45	65.4	261,069	0.03%	大買/大賣/
2021/01/11	180	48.95	275.2	49.15	50.00	-95.2	255,158	-0.04%	大買/大賣/
2021/01/08	63	47.52	350.4	47.66	47.85	-287.4	251,534	-0.11%	大賣/鉅額交易
2021/01/07	263.5	47.18	38.8	46.43	46.20	224.7	249,709	0.09%	大買/鉅額交易
2021/01/06	126	47.16	154.3	47.17	46.95	-28.3	251,363	-0.01%	大買/大賣/
2021/01/05	92.1	45.23	111	45.26	46.35	-18.9	249,911	-0.01%	大賣/
2021/01/04	501.8	45.32	450.1	45.76	45.55	51.7	252,392	0.02%	大買/大賣/
2020/12/31	82.8	47.03	77.2	47.18	47.15	5.6	256,407	0.00%
2020/12/30	32	47.84	49.4	47.96	48.30	-17.4	256,667	-0.01%
2020/12/29	155.1	48.07	79.3	48.07	47.40	75.8	257,885	0.03%	大買/
2020/12/28	64	48.11	132	47.91	48.60	-68	258,927	-0.03%	大賣/
2020/12/25	49.7	46.94	37	47.09	46.75	12.7	262,346	0.00%
2020/12/24	17.2	46.65	28	46.74	46.55	-10.9	269,780	0.00%
2020/12/23	38	46.30	23	46.53	46.10	15	274,926	0.01%
2020/12/22	146	47.23	88	47.30	45.70	58	276,172	0.02%	大買/
2020/12/21	398.2	46.22	447.1	47.35	47.45	-48.8	277,199	-0.02%	大買/大賣/
2020/12/18	66.1	46.68	42	46.69	45.85	24.1	276,257	0.01%
2020/12/17	72	45.72	73.3	45.34	46.05	-1.3	274,462	0.00%
2020/12/16	122	45.21	110	45.36	44.90	12	273,317	0.00%	大買/大賣/
2020/12/15	87.3	44.86	55	44.62	44.00	32.3	271,430	0.01%
2020/12/14	100	46.16	108.2	45.40	46.15	-8.2	269,128	0.00%	大賣/
2020/12/11	167.3	46.41	150.8	46.48	46.10	16.6	270,358	0.01%	大買/大賣/
2020/12/10	186.6	47.77	159.2	47.64	47.30	27.4	270,192	0.01%	大買/大賣/
2020/12/09	132	49.65	82.9	49.68	49.90	49.2	264,897	0.02%	大買/
2020/12/08	244.4	50.12	158.4	49.86	50.90	86	260,861	0.03%	大買/大賣/
2020/12/07	246.1	49.93	163	49.78	50.00	83.1	256,889	0.03%	大買/大賣/
2020/12/04	235	46.00	250.3	46.08	47.60	-15.3	251,449	-0.01%	大買/大賣/
2020/12/03	158.6	42.99	162.2	43.26	43.30	-3.6	248,519	0.00%	大買/大賣/
2020/12/02	65	41.54	40.2	41.67	41.45	24.8	243,137	0.01%
2020/12/01	73	41.32	72	41.30	41.55	1	241,576	0.00%
2020/11/30	141.8	41.07	119.8	41.15	40.50	22.1	239,844	0.01%	大買/大賣/
2020/11/27	67.7	39.42	43	39.58	39.15	24.7	233,880	0.01%
2020/11/26	61.4	38.67	144.6	38.70	39.50	-83.2	231,988	-0.04%	大賣/
2020/11/25	98.1	38.72	132.7	38.52	38.45	-34.6	229,735	-0.02%	大賣/
2020/11/24	273.5	38.69	270.3	38.80	38.15	3.2	226,439	0.00%	大買/大賣/
2020/11/23	12.5	35.66	108.4	36.05	36.35	-96	218,043	-0.04%	大賣/
2020/11/20	43	32.78	89.2	32.86	33.05	-46.2	215,778	-0.02%
2020/11/19	15	32.12	11	32.11	32.10	4	213,792	0.00%
2020/11/18	42	32.30	15	32.24	32.35	27	214,498	0.01%
2020/11/17	38	32.44	77.1	32.44	32.15	-39.1	215,791	-0.02%
2020/11/16	44	32.10	67	32.09	32.20	-23	216,462	-0.01%
2020/11/13	7	31.10	1	31.20	31.30	6	215,302	0.00%
2020/11/12	22	31.48	6	31.47	31.10	16	216,126	0.01%
2020/11/11	20	31.12	11.1	31.25	31.00	8.9	216,593	0.00%
2020/11/10	41.1	31.55	14.2	31.83	31.00	26.9	217,094	0.01%
2020/11/09	248	31.27	254.4	31.43	31.80	-6.4	216,899	0.00%	大買/大賣/
2020/11/06	20	30.66	18.8	30.80	30.50	1.2	217,077	0.00%
2020/11/05	40.3	30.49	257.1	30.53	30.55	-216.8	217,005	-0.10%	大賣/鉅額交易
2020/11/04	64.1	31.37	73.5	31.23	31.65	-9.4	216,595	0.00%
2020/11/03	30.2	30.10	12	30.04	29.80	18.2	216,920	0.01%
2020/11/02	78.2	30.24	64	29.98	29.65	14.2	220,328	0.01%
2020/10/30	284.4	31.79	129	30.95	30.70	155.4	219,943	0.07%	大買/大賣/鉅額交易
2020/10/29	106	32.66	153	32.73	32.95	-47	217,143	-0.02%	大買/大賣/
2020/10/28	16	33.21	20	33.15	32.65	-4	218,541	0.00%
2020/10/27	97	33.29	23	33.28	33.50	74	217,825	0.03%
2020/10/26	54.1	33.02	62.4	33.10	33.00	-8.3	218,924	0.00%
2020/10/23	238	33.02	130	32.96	32.75	108	220,941	0.05%	大買/大賣/鉅額交易
2020/10/22	49	32.30	267.5	32.17	33.00	-218.5	224,162	-0.10%	大賣/鉅額交易
2020/10/21	118	32.00	112	31.86	31.35	6	225,211	0.00%	大買/大賣/
2020/10/20	26	31.11	19	31.09	31.20	7	228,458	0.00%
2020/10/19	95	31.01	49	31.26	31.00	46	233,401	0.02%
2020/10/16	38	30.99	12	31.05	30.65	26	233,062	0.01%
2020/10/15	54	31.96	19	32.11	31.55	35	232,801	0.02%
2020/10/14	46	32.02	66	32.38	32.20	-20	230,771	-0.01%
2020/10/13	21	31.44	68	31.49	31.55	-47	227,533	-0.02%
2020/10/12	204	32.13	192	31.93	32.05	12	226,270	0.01%	大買/大賣/
2020/10/08	566	31.08	831.4	31.33	32.20	-265.4	221,966	-0.12%	大買/大賣/鉅額交易
2020/10/07	411	29.16	185.1	29.09	29.50	225.9	212,706	0.11%	大買/大賣/鉅額交易
2020/10/06	108	28.68	98.8	28.44	28.35	9.2	209,187	0.00%	大買/
2020/10/05	163	29.12	328.4	28.99	28.70	-165.4	206,113	-0.08%	大買/大賣/鉅額交易
2020/09/30	648	28.03	768	27.89	28.55	-120	201,557	-0.06%	大買/大賣/鉅額交易
2020/09/29	525	28.62	442	27.71	27.50	83	195,034	0.04%	大買/大賣/
2020/09/28	316	26.51	470	26.93	27.50	-154	187,327	-0.08%	大買/大賣/鉅額交易
2020/09/25	56.4	25.38	144	24.87	25.00	-87.6	181,466	-0.05%	大賣/
2020/09/24	243	26.00	256	26.11	25.95	-13	178,829	-0.01%	大買/大賣/
2020/09/23	63	25.76	34	25.90	26.00	29	174,971	0.02%
2020/09/22	12	25.11	10	24.87	25.10	2	172,416	0.00%
2020/09/21	37	25.40	65	25.30	25.15	-28	171,116	-0.02%
2020/09/18	69	26.15	47	25.91	25.80	22	169,782	0.01%
2020/09/17	5	25.82	36	25.61	25.75	-31	168,475	-0.02%
2020/09/16	190	26.23	88	26.01	25.70	102	167,137	0.06%	大買/鉅額交易
2020/09/15	364	25.07	420.3	25.08	25.30	-56.3	162,702	-0.03%	大買/大賣/
2020/09/14	82	23.85	108.5	23.82	23.90	-26.5	157,334	-0.02%	大賣/
2020/09/11	12	23.15	11	22.99	23.00	1	155,903	0.00%
2020/09/10	30	23.53	25	23.86	23.35	5	155,781	0.00%
2020/09/09	95	23.55	115	23.49	23.70	-20	154,437	-0.01%	大賣/
2020/09/08	78	23.37	51	23.46	22.70	27	152,349	0.02%
2020/09/07	6	23.55	113	23.40	23.55	-107	148,508	-0.07%	大賣/鉅額交易
2020/09/04	14	21.24	19	21.31	21.45	-5	148,430	0.00%
2020/09/03	43	21.71	18	22.04	21.55	25	148,785	0.02%
2020/09/02	11	21.75	5	21.75	21.70	6	148,690	0.00%
2020/09/01	17	21.47	33	21.67	21.90	-16	149,794	-0.01%
2020/08/31	28	21.66	20	21.80	21.20	8	149,325	0.01%
2020/08/28	26	21.93	4	21.90	21.90	22	148,811	0.01%
2020/08/27	26	22.06	7	22.24	21.95	19	148,737	0.01%
2020/08/26	48	22.09	32.1	22.08	22.35	15.9	148,110	0.01%
2020/08/25	63.5	22.32	40	22.25	22.15	23.5	147,630	0.02%
2020/08/24	62	22.35	37	22.52	22.60	25	146,745	0.02%
2020/08/21	68	22.14	32.6	22.03	21.80	35.4	145,490	0.02%
2020/08/20	32	22.05	62	22.06	21.80	-30	143,239	-0.02%
2020/08/19	90	23.55	13	23.92	23.40	77	140,267	0.05%
2020/08/18	33	24.28	16	24.18	24.10	17	138,686	0.01%
2020/08/17	17	24.17	55.4	24.10	24.15	-38.4	136,921	-0.03%
2020/08/14	41	23.44	70	23.32	23.55	-29	135,262	-0.02%
2020/08/13	47	24.00	64.1	23.90	23.75	-17.1	134,243	-0.01%
2020/08/12	248	24.06	90	24.16	23.95	158	132,600	0.12%	大買/鉅額交易
2020/08/11	82.4	25.45	18	25.46	25.00	64.4	129,839	0.05%
2020/08/10	68	25.58	56	25.39	25.30	12	127,961	0.01%
2020/08/07	159	26.14	132.6	26.38	25.60	26.4	125,363	0.02%	大買/大賣/
2020/08/06	149	26.19	336	26.33	26.60	-187	120,302	-0.16%	大買/大賣/鉅額交易
2020/08/05	131	24.93	223	24.97	24.90	-92	114,875	-0.08%	大買/大賣/
2020/08/04	208	24.95	263.1	24.80	24.55	-55.1	111,014	-0.05%	大買/大賣/
2020/08/03	133	23.44	151	23.64	23.80	-18	106,398	-0.02%	大買/大賣/
2020/07/31	74	22.34	96	22.30	22.35	-22	101,253	-0.02%
2020/07/30	121	22.17	230	22.52	22.20	-109	99,549	-0.11%	大買/大賣/鉅額交易
2020/07/29	231	22.35	90	22.08	22.40	141	95,968	0.15%	大買/鉅額交易
2020/07/28	377.1	22.86	497	22.94	22.25	-119.9	91,652	-0.13%	大買/大賣/鉅額交易
2020/07/27	327	21.33	174.5	21.41	21.70	152.5	82,739	0.18%	大買/大賣/鉅額交易
2020/07/24	279	20.00	301	20.05	19.75	-22	76,213	-0.03%	大買/大賣/
2020/07/23	253	18.75	133	19.02	19.25	120	70,753	0.17%	大買/大賣/鉅額交易
2020/07/22	18	17.17	54	17.41	17.50	-36	66,088	-0.05%
2020/07/21	83	17.15	124	17.14	17.15	-41	65,883	-0.06%	大賣/
2020/07/20	40	16.44	4	16.54	16.55	36	65,012	0.06%
2020/07/17	11	16.42	2	16.35	16.40	9	64,095	0.01%
2020/07/16	8	16.58	37	16.59	16.60	-29	64,152	-0.05%
2020/07/15	20	16.22	2	16.10	16.00	18	62,618	0.03%
2020/07/14	81	16.80	0	0.00	16.80	81	62,775	0.13%
2020/07/13	7	16.76	34	16.98	17.05	-27	62,180	-0.04%
2020/07/10	1	16.45	50	16.53	16.45	-49	61,684	-0.08%
2020/07/09	6	16.52	0	0.00	16.45	6	62,170	0.01%
2020/07/08	2	16.80	10	16.73	16.65	-8	63,075	-0.01%
2020/07/07	4	16.65	41	16.85	16.60	-37	62,881	-0.06%
2020/07/06	4	16.56	18	16.60	16.65	-14	62,207	-0.02%
2020/07/03	0	0.00	4	16.43	16.45	-4	62,278	-0.01%
2020/07/02	8	16.13	0	0.00	16.35	8	62,516	0.01%
2020/07/01	23	16.08	9	16.09	16.10	14	62,902	0.02%
2020/06/30	0	0.00	4.6	15.73	15.90	-4.6	62,954	-0.01%
2020/06/29	10	15.57	30	15.59	15.55	-20	63,526	-0.03%
2020/06/24	10	15.90	129	15.85	15.75	-119	63,503	-0.19%	大賣/鉅額交易
2020/06/23	7	15.49	22	15.54	15.45	-15	63,514	-0.02%
2020/06/22	21	15.60	43	15.61	15.70	-22	63,808	-0.03%
2020/06/19	3	15.45	62	15.45	15.40	-59	66,262	-0.09%
2020/06/18	64	15.27	2	15.35	15.35	62	66,975	0.09%
2020/06/17	45	15.36	0	0.00	15.30	45	67,019	0.07%
2020/06/16	38	15.59	14.1	15.50	15.50	23.9	68,462	0.03%
2020/06/15	133	15.44	1	15.35	15.40	132	69,937	0.19%	大買/鉅額交易
2020/06/12	10	15.70	1	15.75	15.70	9	70,087	0.01%
2020/06/11	25	16.08	5	16.13	16.05	20	70,867	0.03%
2020/06/10	20	16.47	7	16.52	16.60	13	70,671	0.02%
2020/06/09	9	16.88	23	16.89	16.85	-14	72,624	-0.02%
2020/06/08	101	17.09	39	17.25	17.05	62	73,559	0.08%	大買/
2020/06/05	2	16.30	13	16.40	16.50	-11	72,417	-0.02%
2020/06/04	25	16.28	53	16.30	16.30	-28	72,981	-0.04%
2020/06/03	12	16.04	28.1	16.09	16.20	-16.1	72,786	-0.02%
2020/06/02	3	15.75	111	15.75	15.85	-108	72,864	-0.15%	大賣/鉅額交易
2020/06/01	0	0.00	92	15.63	15.65	-92	73,068	-0.13%
2020/05/29	0	0.00	59	15.35	15.45	-59	73,730	-0.08%
2020/05/28	27	15.24	24	15.33	15.35	3	74,379	0.00%
2020/05/27	8	15.16	2	15.20	15.10	6	75,122	0.01%
2020/05/26	0	0.00	61	15.20	15.20	-61	76,043	-0.08%
2020/05/25	60	14.99	1	15.05	15.10	59	76,439	0.08%
2020/05/22	10	15.05	5	15.10	15.10	5	76,771	0.01%
2020/05/21	5	15.25	55	15.24	15.30	-50	76,919	-0.07%
2020/05/20	66	14.86	0	0.00	14.85	66	76,698	0.09%
2020/05/19	26	15.12	0	0.00	14.95	26	76,400	0.03%
2020/05/18	13	15.20	0	0.00	15.10	13	75,995	0.02%
2020/05/15	61	15.24	0	0.00	15.40	61	76,035	0.08%
2020/05/14	71	15.43	15	15.45	15.35	56	76,167	0.07%
2020/05/13	53	15.41	0	0.00	15.60	53	76,364	0.07%
2020/05/12	0	0.00	5	15.55	15.45	-5	76,944	-0.01%
2020/05/11	10	15.68	16	15.70	15.60	-6	77,596	-0.01%
2020/05/08	7	15.59	3.2	15.60	15.65	3.8	78,108	0.00%
2020/05/07	2	15.45	65	15.62	15.60	-63	78,182	-0.08%
2020/05/06	71	15.32	6	15.38	15.30	65	78,550	0.08%
2020/05/05	7	15.35	0	0.00	15.25	7	80,599	0.01%
2020/05/04	0	0.00	1	15.40	15.35	-1	81,314	0.00%
2020/04/30	9	15.43	26	15.53	15.55	-17	81,695	-0.02%
2020/04/29	29	15.32	39.1	15.36	15.30	-10.1	81,874	-0.01%
2020/04/28	82	15.09	7	15.06	15.00	75	81,403	0.09%
2020/04/27	16	16.08	7	16.11	16.15	9	80,048	0.01%
2020/04/24	57.7	15.92	39	15.95	15.90	18.7	78,543	0.02%
2020/04/23	3	15.68	29	15.76	15.80	-26	77,286	-0.03%
2020/04/22	5	15.10	15	15.01	15.20	-10	75,120	-0.01%
2020/04/21	7	14.90	24	15.00	14.80	-17	74,865	-0.02%
2020/04/20	3	15.07	5	15.05	15.15	-2	74,648	0.00%
2020/04/17	26	15.21	27	15.30	15.05	-1	74,265	0.00%
2020/04/16	6	14.95	2	14.95	14.90	4	73,090	0.01%
2020/04/15	8	14.97	10	14.95	15.10	-2	72,930	0.00%
2020/04/14	1	15.15	17	14.95	15.15	-16	72,657	-0.02%
2020/04/13	9	14.93	16	14.65	14.80	-7	72,138	-0.01%
2020/04/10	1	14.20	23	14.25	14.30	-22	71,312	-0.03%
2020/04/09	12	14.30	4	14.30	14.20	8	71,733	0.01%
2020/04/08	10	14.25	3	14.20	14.20	7	71,607	0.01%
2020/04/07	25	14.11	0	0.00	14.15	25	71,126	0.04%
2020/04/06	3	13.92	4	13.95	14.10	-1	70,800	0.00%
2020/04/01	3	13.77	2	13.80	13.80	1	70,071	0.00%
2020/03/31	9	13.94	0	0.00	13.65	9	69,758	0.01%
2020/03/30	9	13.82	0	0.00	13.95	9	68,762	0.01%
2020/03/27	12	14.02	11	14.10	14.00	1	68,543	0.00%
2020/03/26	2	14.10	0	0.00	14.10	2	68,072	0.00%
2020/03/25	21	14.00	12	14.27	14.10	9	67,616	0.01%
2020/03/23	4	13.61	47.1	13.60	13.75	-43.1	64,995	-0.07%
2020/03/20	4	13.93	6	14.25	13.85	-2	65,609	0.00%
2020/03/19	25	13.40	2	13.60	13.70	23	64,182	0.04%
2020/03/18	0	0.00	37	13.93	13.80	-37	62,953	-0.06%
2020/03/17	7	13.85	39	13.80	13.75	-32	63,999	-0.05%
2020/03/16	4	13.94	14	13.81	13.90	-10	62,787	-0.02%
2020/03/13	31	13.76	11	13.73	14.05	20	62,351	0.03%
2020/03/12	17	14.44	1	14.00	14.35	16	59,958	0.03%
2020/03/11	30	14.80	5	14.94	14.80	25	59,482	0.04%
2020/03/10	16	14.94	0	0.00	14.95	16	62,360	0.03%
2020/03/09	20	15.01	10	15.05	15.05	10	64,150	0.02%
2020/03/06	6	15.52	4	15.49	15.45	2	63,632	0.00%
2020/03/05	13	15.94	3	15.93	15.70	10	63,539	0.02%
2020/03/04	0	0.00	16	15.68	15.80	-16	63,316	-0.03%
2020/03/03	19	15.56	53.1	15.45	15.50	-34.1	62,472	-0.05%
2020/03/02	0	0.00	10	15.30	15.25	-10	61,686	-0.02%
2020/02/27	23	15.47	20	15.35	15.30	3	62,945	0.00%
2020/02/26	3	15.65	13	15.60	15.60	-10	64,398	-0.02%
2020/02/25	8	15.90	2.7	15.92	15.90	5.3	64,107	0.01%
2020/02/24	2	15.80	3	15.85	15.80	-1	64,165	0.00%
2020/02/20	11	16.25	1	16.40	16.30	10	64,428	0.02%
2020/02/19	3.7	16.15	2	16.15	16.10	1.7	64,719	0.00%
2020/02/18	13	16.19	18	16.23	16.15	-5	64,882	-0.01%
2020/02/17	5	16.40	22.6	16.42	16.40	-17.6	65,096	-0.03%
2020/02/14	29	16.59	0	0.00	16.50	29	64,968	0.04%
2020/02/13	30	17.01	5.9	16.83	16.85	24.1	64,827	0.04%
2020/02/12	11	16.85	14.3	16.89	16.90	-3.3	64,256	-0.01%
2020/02/11	1	16.65	11	16.71	16.70	-10	63,337	-0.02%
2020/02/10	3	16.15	13	16.44	16.40	-10	62,858	-0.02%
2020/02/07	2	16.35	11.2	16.38	16.35	-9.2	62,989	-0.01%
2020/02/06	4	16.25	14	16.12	16.25	-10	62,509	-0.02%
2020/02/05	8	15.60	12	15.50	15.50	-4	61,453	-0.01%
2020/02/04	30	15.00	5	15.20	15.20	25	61,733	0.04%
2020/02/03	4	14.89	0	0.00	15.00	4	62,172	0.01%
2020/01/31	3	14.98	0	0.00	14.90	3	61,934	0.00%
2020/01/30	7	15.21	14	15.11	15.10	-7	61,854	-0.01%
2020/01/17	13	16.00	1	16.10	16.00	12	60,154	0.02%
2020/01/16	1	16.10	1	16.00	16.15	0	61,668	0.00%
2020/01/15	1	16.25	2	16.30	16.15	-1	61,630	0.00%
2020/01/14	2	16.20	4	16.30	16.25	-2	61,416	0.00%
2020/01/13	0	0.00	16	16.10	16.05	-16	60,610	-0.03%
2020/01/10	0	0.00	2	16.10	16.15	-2	60,958	0.00%
2020/01/09	0	0.00	63	16.10	16.05	-63	60,708	-0.10%
2020/01/08	2	15.75	1	15.85	15.75	1	60,347	0.00%
2020/01/07	52	15.85	3	15.92	16.00	49	60,145	0.08%
2020/01/06	0	0.00	26	16.05	16.05	-26	60,234	-0.04%
2020/01/03	4	16.20	2.4	16.29	16.30	1.6	60,126	0.00%
2020/01/02	0	0.00	1	16.60	16.55	-1	59,670	0.00%
2019/12/31	20	16.49	0	0.00	16.45	20	59,386	0.03%
2019/12/30	7	16.51	7	16.50	16.55	0	59,074	0.00%
2019/12/26	1	16.55	2	16.55	16.55	-1	58,263	0.00%
2019/12/25	10	16.65	0	0.00	16.65	10	58,263	0.02%
2019/12/23	0	0.00	7	16.55	16.55	-7	58,723	-0.01%
2019/12/20	0	0.00	1	16.80	16.70	-1	58,687	0.00%
2019/12/19	3	16.63	0	0.00	16.70	3	58,450	0.01%
2019/12/18	33.7	16.72	2.6	16.78	16.80	31.1	57,912	0.05%
2019/12/17	7	16.86	18	16.96	17.00	-11	57,380	-0.02%
2019/12/16	11	16.72	19	16.72	16.65	-8	56,165	-0.01%
2019/12/13	6	16.61	6	16.50	16.60	0	55,271	0.00%
2019/12/12	0	0.00	39.7	16.61	16.60	-39.7	54,342	-0.07%
2019/12/11	16	16.27	14	16.27	16.25	2	52,102	0.00%
2019/12/10	6	16.42	14	16.43	16.45	-8	51,432	-0.02%
2019/12/09	0	0.00	34	16.45	16.25	-34	50,851	-0.07%
2019/12/06	25	16.26	122	16.21	16.20	-97	50,068	-0.19%	大賣/
2019/12/05	30	16.48	284.5	16.25	16.55	-254.5	48,465	-0.53%	大賣/鉅額交易
2019/12/04	12	15.54	47.2	15.75	15.85	-35.2	44,929	-0.08%
2019/12/03	1	15.25	6	15.29	15.35	-5	42,212	-0.01%
2019/12/02	4	15.20	1	15.25	15.10	3	42,021	0.01%
2019/11/29	8	14.99	0	0.00	14.95	8	41,177	0.02%
2019/11/27	0	0.00	6	15.26	15.20	-6	40,534	-0.01%
2019/11/26	32	15.25	174	15.26	15.20	-142	40,022	-0.35%	大賣/鉅額交易
2019/11/25	128	15.01	41	15.07	15.00	87	37,584	0.23%	大買/
2019/11/22	0	0.00	0.5	14.55	14.60	-0.5	35,810	0.00%
2019/11/21	0	0.00	10	14.60	14.65	-10	35,744	-0.03%
2019/11/20	0	0.00	15	14.70	14.75	-15	35,330	-0.04%
2019/11/19	20	14.50	13	14.53	14.55	7	34,855	0.02%
2019/11/18	23	14.66	1	14.55	14.50	22	34,652	0.06%
2019/11/15	1	14.35	20	14.40	14.30	-19	34,056	-0.06%
2019/11/14	0	0.00	85	14.35	14.50	-85	33,776	-0.25%
2019/11/13	50	14.20	0	0.00	14.20	50	33,490	0.15%
2019/11/12	2	14.30	0	0.00	14.30	2	33,222	0.01%
2019/11/11	3	14.20	0	0.00	14.25	3	32,902	0.01%
2019/11/08	5	14.22	0	0.00	14.25	5	32,678	0.02%
2019/11/07	12	14.30	0	0.00	14.25	12	32,649	0.04%
2019/11/06	1	14.35	0	0.00	14.50	1	32,375	0.00%
2019/11/05	2	14.43	2	14.40	14.50	0	32,028	0.00%
2019/11/04	33	14.75	0	0.00	14.65	33	31,829	0.10%
2019/11/01	20	14.10	4	14.53	14.50	16	30,939	0.05%
2019/10/31	5	13.96	0	0.00	14.00	5	30,126	0.02%
2019/10/30	0	0.00	31	14.47	14.40	-31	29,151	-0.11%
2019/10/29	4	14.53	15	14.48	14.50	-11	29,072	-0.04%
2019/10/25	19	14.39	45	14.40	14.40	-26	28,677	-0.09%
2019/10/24	163	14.69	10	14.52	14.55	153	29,021	0.53%	大買/鉅額交易
2019/10/23	0	0.00	1	14.00	14.05	-1	28,559	0.00%
2019/10/22	21	13.95	12	13.98	14.00	9	28,738	0.03%
2019/10/21	0	0.00	5	13.95	13.90	-5	28,836	-0.02%
2019/10/18	0	0.00	16	13.82	13.95	-16	29,156	-0.05%
2019/10/17	0	0.00	10	13.70	13.80	-10	28,861	-0.03%
2019/10/16	10	13.70	3	13.75	13.75	7	28,904	0.02%
2019/10/15	25	13.74	17	13.63	13.70	8	29,141	0.03%
2019/10/14	0	0.00	99	13.56	13.50	-99	29,439	-0.34%
2019/10/09	63	13.15	0	0.00	13.15	63	29,734	0.21%
2019/10/07	31	13.35	0	0.00	13.35	31	31,325	0.10%
2019/10/04	0	0.00	5	13.40	13.45	-5	32,080	-0.02%
2019/10/03	20	13.30	0	0.00	13.40	20	32,287	0.06%
2019/10/02	2	13.50	3	13.50	13.50	-1	32,361	0.00%
2019/10/01	0	0.00	20	13.60	13.65	-20	32,555	-0.06%
2019/09/27	22	13.45	2	13.55	13.40	20	32,330	0.06%
2019/09/26	11	13.80	11	13.85	13.60	0	32,347	0.00%
2019/09/23	5	13.70	0	0.00	13.70	5	32,081	0.02%
2019/09/20	6	13.60	6	13.80	13.80	0	32,701	0.00%
2019/09/19	0	0.00	12	13.69	13.60	-12	32,999	-0.04%
2019/09/18	0	0.00	12	13.59	13.55	-12	33,046	-0.04%
2019/09/17	5	13.42	21	13.45	13.55	-16	33,172	-0.05%
2019/09/16	0	0.00	3	13.68	13.60	-3	33,610	-0.01%
2019/09/12	0	0.00	2	13.75	13.70	-2	33,943	-0.01%
2019/09/11	0	0.00	65	13.63	13.70	-65	34,415	-0.19%
2019/09/10	0	0.00	9	13.61	13.60	-9	34,769	-0.03%
2019/09/09	0	0.00	2	13.60	13.60	-2	34,922	-0.01%
2019/09/06	2	13.55	9	13.60	13.55	-7	35,167	-0.02%
2019/09/05	17	13.55	2	13.50	13.60	15	36,068	0.04%
2019/09/04	3	13.55	28	13.55	13.60	-25	36,117	-0.07%
2019/09/02	10	13.35	0	0.00	13.35	10	36,190	0.03%
2019/08/30	2	13.40	90	13.40	13.45	-88	36,560	-0.24%
2019/08/29	1	13.15	0	0.00	13.20	1	36,418	0.00%
2019/08/28	0	0.00	30	13.15	13.15	-30	36,936	-0.08%
2019/08/26	64	13.01	3	13.00	13.00	61	36,806	0.17%
2019/08/23	0	0.00	4	13.35	13.35	-4	37,096	-0.01%
2019/08/22	20	13.30	0	0.00	13.25	20	37,338	0.05%
2019/08/20	0	0.00	10	13.45	13.50	-10	38,472	-0.03%
2019/08/19	0	0.00	4	13.30	13.45	-4	38,550	-0.01%
2019/08/16	2	13.35	48	13.25	13.35	-46	38,945	-0.12%
2019/08/15	20	12.93	0	0.00	12.90	20	38,708	0.05%
2019/08/14	0	0.00	10	13.15	13.10	-10	39,094	-0.03%
2019/08/12	20	13.08	0	0.00	13.00	20	40,014	0.05%
2019/08/08	1	13.10	6	13.18	13.30	-5	40,174	-0.01%
2019/08/07	12	13.10	41	13.06	13.10	-29	40,616	-0.07%
2019/08/06	2	12.80	1	13.05	13.00	1	41,236	0.00%
2019/08/05	16	13.02	6	13.05	13.10	10	41,158	0.02%
2019/08/02	11	13.10	5	13.09	13.35	6	41,056	0.01%
2019/08/01	16	13.43	0	0.00	13.40	16	41,333	0.04%
2019/07/31	0	0.00	7	13.87	13.80	-7	41,589	-0.02%
2019/07/30	4	13.50	8	13.66	13.60	-4	41,547	-0.01%
2019/07/29	0	0.00	7	13.36	13.40	-7	42,451	-0.02%
2019/07/26	30	13.26	25	13.26	13.20	5	43,522	0.01%
2019/07/25	77	13.69	16	13.55	13.55	61	43,076	0.14%
2019/07/24	3	13.80	2	13.75	13.85	1	42,599	0.00%
2019/07/23	15	13.63	3	13.60	13.60	12	43,191	0.03%
2019/07/22	8	13.74	23	13.55	13.60	-15	46,313	-0.03%
2019/07/19	0	0.00	5	13.85	13.80	-5	48,875	-0.01%
2019/07/17	78	13.80	4	13.85	13.75	74	49,204	0.15%
2019/07/16	31	14.03	0	0.00	14.00	31	49,068	0.06%
2019/07/15	25	14.80	2	14.65	14.90	23	48,366	0.05%
2019/07/12	2	14.65	26	14.77	14.60	-24	48,061	-0.05%
2019/07/11	6	14.81	13	14.94	14.95	-7	48,016	-0.01%
2019/07/10	9	14.31	29.3	14.46	14.65	-20.3	47,017	-0.04%
2019/07/09	2	13.95	14	14.01	14.00	-12	46,368	-0.03%
2019/07/08	8	13.96	10	13.85	13.95	-2	46,253	0.00%
2019/07/05	11	13.99	24	13.96	14.10	-13	47,321	-0.03%
2019/07/04	89	14.05	4	14.20	14.15	85	47,788	0.18%
2019/07/03	2	14.00	0	0.00	14.05	2	49,026	0.00%
2019/07/02	0	0.00	3	14.25	14.25	-3	50,407	-0.01%
2019/07/01	132	14.36	16	14.30	14.35	116	50,484	0.23%	大買/鉅額交易
2019/06/28	0	0.00	20	13.96	13.95	-20	50,026	-0.04%
2019/06/27	5	13.95	6	14.02	14.00	-1	49,866	0.00%
2019/06/26	3	13.90	6	13.88	13.80	-3	49,185	-0.01%
2019/06/24	0	0.00	8	13.70	13.75	-8	48,326	-0.02%
2019/06/21	0	0.00	8	13.64	13.70	-8	48,122	-0.02%
2019/06/20	8	13.48	0	0.00	13.40	8	47,940	0.02%
2019/06/19	0	0.00	3	13.55	13.65	-3	47,753	-0.01%
2019/06/18	2	13.48	7	13.39	13.25	-5	47,401	-0.01%
2019/06/17	4	13.63	0	0.00	13.65	4	47,025	0.01%
2019/06/14	0	0.00	10	13.70	13.70	-10	46,947	-0.02%
2019/06/13	11	13.75	45	13.70	13.75	-34	46,850	-0.07%
2019/06/12	2	13.40	13	13.47	13.55	-11	46,163	-0.02%
2019/06/11	5	13.45	6	13.43	13.40	-1	45,955	0.00%
2019/06/10	1	13.25	50	13.22	13.30	-49	45,689	-0.11%
2019/06/06	2	13.00	164	13.06	13.05	-162	45,485	-0.36%	大賣/鉅額交易
2019/06/05	3	12.98	0	0.00	12.90	3	45,646	0.01%
2019/06/04	22	13.00	0	0.00	13.00	22	45,688	0.05%
2019/06/03	3	13.15	38	13.21	13.20	-35	45,972	-0.08%
2019/05/31	160	12.85	11	12.87	12.90	149	45,620	0.33%	大買/鉅額交易
2019/05/30	0	0.00	3	12.73	12.75	-3	45,499	-0.01%
2019/05/29	0	0.00	3	12.37	12.60	-3	45,236	-0.01%
2019/05/28	12	12.47	12	12.45	12.45	0	45,783	0.00%
2019/05/27	2	12.90	29	12.85	12.80	-27	44,866	-0.06%
2019/05/23	3	12.85	10	12.85	12.85	-7	45,609	-0.02%
2019/05/22	14	12.91	4	12.98	13.00	10	45,395	0.02%
2019/05/21	0	0.00	3	12.85	12.95	-3	45,333	-0.01%
2019/05/20	6	12.83	0	0.00	12.75	6	44,927	0.01%
2019/05/17	2	12.98	34	13.01	13.00	-32	44,680	-0.07%
2019/05/16	0	0.00	1	12.95	12.95	-1	44,361	0.00%
2019/05/15	8	12.99	3	13.03	12.90	5	44,274	0.01%
2019/05/14	19	12.80	36	12.97	13.00	-17	44,227	-0.04%
2019/05/13	24	12.99	1	13.05	12.95	23	44,264	0.05%
2019/05/10	0	0.00	29	13.32	13.20	-29	45,053	-0.06%
2019/05/09	18	13.09	26	13.28	13.15	-8	46,066	-0.02%
2019/05/08	34	13.39	0.7	13.40	13.45	33.3	45,661	0.07%
2019/05/07	35	13.42	18	13.43	13.60	17	45,337	0.04%
2019/05/06	35	13.30	29	13.35	13.20	6	45,164	0.01%
2019/05/03	9	13.72	33	13.68	13.85	-24	43,809	-0.05%
2019/05/02	2	13.40	23	13.46	13.55	-21	42,513	-0.05%
2019/04/30	40	13.45	1	13.45	13.45	39	42,220	0.09%
2019/04/29	2	13.25	47	13.43	13.35	-45	42,178	-0.11%
2019/04/26	83	13.22	41	13.22	13.45	42	41,481	0.10%
2019/04/25	1	12.70	62	13.02	13.10	-61	38,536	-0.16%
2019/04/24	5	11.93	2	12.05	11.95	3	35,954	0.01%
2019/04/23	0	0.00	1	11.90	11.95	-1	35,872	0.00%
2019/04/22	2	11.98	0	0.00	11.90	2	35,840	0.01%
2019/04/19	1	12.10	4	12.05	12.10	-3	35,759	-0.01%
2019/04/18	5	12.05	0	0.00	12.00	5	35,864	0.01%
2019/04/17	39	12.23	5	12.18	12.20	34	35,726	0.10%
2019/04/16	4	12.05	6.5	12.16	12.10	-2.5	35,067	-0.01%
2019/04/15	31	12.10	0	0.00	12.05	31	35,074	0.09%
2019/04/12	5	12.20	0	0.00	12.20	5	35,422	0.01%
2019/04/11	27	12.27	6	12.23	12.10	21	35,956	0.06%
2019/04/10	1	12.25	13	12.23	12.25	-12	34,781	-0.03%
2019/04/09	0	0.00	13	12.22	12.30	-13	34,256	-0.04%
2019/04/08	14	11.90	26	11.99	11.90	-12	33,154	-0.04%
2019/04/03	4	11.58	0	11.55	11.55	4	31,607	0.01%
2019/04/02	5	11.60	1	11.60	11.60	4	31,439	0.01%
2019/04/01	11	11.67	0	0.00	11.55	11	31,542	0.03%
2019/03/28	0	0.00	20	11.65	11.65	-20	32,107	-0.06%
2019/03/27	0	0.00	8	11.68	11.65	-8	32,459	-0.02%
2019/03/26	0	0.00	5	11.65	11.65	-5	33,005	-0.02%
2019/03/25	4	11.65	10	11.65	11.65	-6	33,511	-0.02%
2019/03/22	8	11.70	11	11.71	11.80	-3	33,677	-0.01%
2019/03/21	0	0.00	1	11.60	11.60	-1	33,948	0.00%
2019/03/20	1	11.60	0	0.00	11.55	1	34,507	0.00%
2019/03/19	0	0.00	3	11.73	11.70	-3	34,849	-0.01%
2019/03/18	0	0.00	8.3	11.69	11.70	-8.3	35,136	-0.02%
2019/03/15	0	0.00	43.5	11.54	11.65	-43.5	35,250	-0.12%
2019/03/14	20	11.45	0.8	11.45	11.45	19.2	35,457	0.05%
2019/03/12	0	0.00	22	11.65	11.65	-22	36,451	-0.06%
2019/03/11	26	11.43	0	0.00	11.45	26	37,138	0.07%
2019/03/07	28	11.97	7	11.87	11.85	21	38,987	0.05%
2019/03/06	1	11.55	66	11.64	11.70	-65	38,863	-0.17%
2019/03/04	1	11.40	0	0.00	11.45	1	39,877	0.00%
2019/02/27	63	11.40	5.9	11.45	11.45	57.1	40,127	0.14%
2019/02/26	10	11.63	29	11.68	11.65	-19	39,536	-0.05%
2019/02/25	11	11.59	5	11.62	11.65	6	39,659	0.02%
2019/02/22	5	11.45	0	0.00	11.50	5	39,200	0.01%
2019/02/21	5	11.45	1	11.45	11.45	4	39,132	0.01%
2019/02/20	5	11.37	30	11.40	11.40	-25	39,426	-0.06%
2019/02/19	2	11.40	0	0.00	11.45	2	40,431	0.00%
2019/02/18	5	11.45	0	0.00	11.45	5	41,654	0.01%
2019/02/15	3	11.40	17	11.40	11.40	-14	42,594	-0.03%
2019/02/13	39	11.08	0	0.00	11.10	39	45,073	0.09%
2019/02/12	14	10.88	2	11.13	11.10	12	45,915	0.03%
2019/02/11	45	10.94	0	0.00	10.85	45	47,306	0.10%
2019/01/30	31	11.31	10	11.30	11.35	21	47,633	0.04%
2019/01/29	10	11.90	110	11.89	12.00	-100	49,530	-0.20%	大賣/
2019/01/28	6	11.80	30	11.85	11.85	-24	52,803	-0.05%
2019/01/25	10	11.80	17	11.84	11.95	-7	53,416	-0.01%
2019/01/24	4	11.70	6	11.66	11.70	-2	53,867	0.00%
2019/01/23	14	11.56	2	11.65	11.55	12	55,140	0.02%
2019/01/22	0	0.00	5	11.65	11.70	-5	56,239	-0.01%
2019/01/21	0	0.00	28	11.64	11.70	-28	56,913	-0.05%
2019/01/18	0	0.00	40	11.40	11.40	-40	58,168	-0.07%
2019/01/17	10	11.25	0	0.00	11.25	10	58,918	0.02%
2019/01/16	10	11.25	2	11.25	11.30	8	59,241	0.01%
2019/01/11	1	11.15	0	0.00	11.20	1	60,721	0.00%
2019/01/10	15	11.10	1	11.10	11.15	14	60,990	0.02%
2019/01/09	0	0.00	8	11.10	11.10	-8	61,333	-0.01%
2019/01/08	12	10.94	12	11.00	10.95	0	61,643	0.00%
2019/01/07	7	10.95	0	0.00	11.00	7	62,061	0.01%
2019/01/04	0	0.00	4	10.68	10.70	-4	62,876	-0.01%
2019/01/03	2	10.80	0	0.00	10.90	2	64,171	0.00%
2019/01/02	1	11.15	0	0.00	11.10	1	64,165	0.00%
2018/12/28	11	11.25	5	11.30	11.25	6	64,212	0.01%
2018/12/27	4	11.25	4	11.26	11.25	0	64,889	0.00%
2018/12/26	0	0.00	2	11.15	11.20	-2	65,347	0.00%
2018/12/25	5	11.10	4	11.13	11.15	1	65,435	0.00%
2018/12/24	15	11.20	0	0.00	11.20	15	65,497	0.02%
2018/12/22	40	11.25	0	0.00	11.25	40	65,269	0.06%
2018/12/21	0	0.00	1.7	11.35	11.40	-1.7	65,494	0.00%
2018/12/20	0	0.00	2	11.35	11.30	-2	64,862	0.00%
2018/12/19	15	11.45	50	11.42	11.30	-35	64,625	-0.05%
2018/12/18	22	11.29	7	11.30	11.20	15	64,141	0.02%
2018/12/17	1	11.40	20	11.55	11.40	-19	64,161	-0.03%
2018/12/13	31	11.45	24	11.51	11.50	7	63,552	0.01%
2018/12/12	2	11.20	21	11.25	11.30	-19	62,974	-0.03%
2018/12/11	4	10.98	4	11.08	11.00	0	62,609	0.00%
2018/12/10	21	11.10	1.9	11.10	11.10	19.1	62,445	0.03%
2018/12/07	100	11.30	0	0.00	11.20	100	62,545	0.16%
2018/12/06	25	11.37	26	11.25	11.30	-1	62,460	0.00%
2018/12/05	25	11.60	2	11.55	11.55	23	62,709	0.04%
2018/12/04	14	11.86	1	11.85	11.80	13	64,067	0.02%
2018/12/03	4	11.80	22	11.85	11.70	-18	63,961	-0.03%
2018/11/30	1	11.65	0	0.00	11.55	1	63,342	0.00%
2018/11/29	3	11.65	2	11.80	11.50	1	62,078	0.00%
2018/11/28	4	11.66	1	11.60	11.75	3	61,492	0.00%
2018/11/27	3	11.63	11	11.60	11.75	-8	61,005	-0.01%
2018/11/26	5	11.48	5	11.45	11.50	0	60,914	0.00%
2018/11/22	1	11.15	34	11.16	11.20	-33	60,615	-0.05%
2018/11/21	0	0.00	5.3	11.00	11.00	-5.3	60,377	-0.01%
2018/11/20	1	10.95	4	11.00	11.00	-3	60,254	0.00%
2018/11/19	5	11.03	5	10.98	11.10	0	60,101	0.00%
2018/11/16	12	11.06	42	11.00	11.00	-30	59,556	-0.05%
2018/11/15	36	10.95	16	11.04	11.20	20	58,804	0.03%
2018/11/14	0	0.00	17	10.69	10.80	-17	58,675	-0.03%
2018/11/13	25	10.50	4	10.50	10.45	21	58,016	0.04%
2018/11/12	20.5	10.56	4.7	10.58	10.70	15.8	56,670	0.03%
2018/11/09	9	10.56	5	10.65	10.60	4	55,704	0.01%
2018/11/08	2.5	10.72	4	10.90	10.85	-1.5	54,920	0.00%
2018/11/07	3	10.92	24	10.90	10.95	-21	52,824	-0.04%
2018/11/06	147	10.93	24	10.90	10.90	123	52,067	0.24%	大買/鉅額交易
2018/11/05	20	10.87	75	10.86	10.75	-55	49,438	-0.11%
2018/11/02	17	11.83	1	11.80	11.90	16	46,726	0.03%
2018/11/01	38	11.94	54	12.00	11.95	-16	46,357	-0.03%
2018/10/31	46	11.78	63	11.80	11.80	-17	45,745	-0.04%
2018/10/30	10	11.58	1	11.80	11.70	9	45,289	0.02%
2018/10/29	26	11.68	20	11.65	11.60	6	45,018	0.01%
2018/10/26	137	11.73	2	11.70	11.70	135	44,527	0.30%	大買/鉅額交易
2018/10/25	31	12.25	223	12.02	12.30	-192	42,800	-0.45%	大賣/鉅額交易
2018/10/24	61	12.66	81	12.95	12.65	-20	43,551	-0.05%
2018/10/23	83	12.77	46	12.82	12.75	37	43,497	0.09%
2018/10/22	30.2	13.07	0	0.00	13.10	30.2	43,674	0.07%
2018/10/19	8	13.08	4	13.26	13.30	4	46,222	0.01%
2018/10/18	15	13.42	2	13.60	13.25	13	46,155	0.03%
2018/10/17	6	13.42	6	13.49	13.60	0	46,717	0.00%
2018/10/16	11	13.22	0	0.00	13.20	11	47,641	0.02%
2018/10/15	7	13.41	0	0.00	13.35	7	48,354	0.01%
2018/10/12	9	13.71	8	13.87	13.65	1	48,581	0.00%
2018/10/11	25	13.92	0	0.00	13.75	25	48,376	0.05%
2018/10/09	9	14.56	4	14.58	14.80	5	46,921	0.01%
2018/10/08	0	0.00	20	14.85	14.80	-20	46,698	-0.04%
2018/10/05	26	14.81	38	14.99	14.70	-12	46,994	-0.03%
2018/10/04	8.5	15.21	0	0.00	15.10	8.5	47,301	0.02%
2018/10/03	0	0.00	4	15.50	15.50	-4	47,153	-0.01%
2018/10/02	24	15.64	0	0.00	15.60	24	47,826	0.05%
2018/10/01	2	15.90	2	15.95	15.90	0	48,633	0.00%
2018/09/28	0	0.00	5	15.98	16.15	-5	49,523	-0.01%
2018/09/27	4	15.85	9	15.92	15.95	-5	50,001	-0.01%
2018/09/26	0	0.00	5	15.65	15.90	-5	51,336	-0.01%
2018/09/25	0	0.00	29	15.75	15.65	-29	52,537	-0.06%
2018/09/21	6	15.72	23	15.71	15.85	-17	54,935	-0.03%
2018/09/19	0	0.00	72	15.56	15.60	-72	55,833	-0.13%
2018/09/18	52	15.31	4	15.38	15.30	48	55,809	0.09%
2018/09/17	1	15.70	0	0.00	15.60	1	55,895	0.00%
2018/09/14	2	15.70	50	15.70	15.70	-48	56,575	-0.08%
2018/09/13	0	0.00	3	15.35	15.60	-3	56,850	-0.01%
2018/09/12	53	15.40	1	15.45	15.40	52	57,766	0.09%
2018/09/11	23	15.49	8	15.54	15.65	15	58,683	0.03%
2018/09/10	30	15.75	1	15.55	15.55	29	59,152	0.05%
2018/09/07	38	16.41	2	16.70	16.30	36	60,179	0.06%
2018/09/06	4	16.84	1.2	16.93	16.90	2.8	65,175	0.00%
2018/09/05	16	17.03	0	0.00	17.00	16	67,600	0.02%
2018/09/04	1	17.25	2	17.20	17.20	-1	68,702	0.00%
2018/09/03	2	17.10	0	0.00	17.10	2	68,928	0.00%
2018/08/31	25	17.20	2	17.15	17.35	23	69,151	0.03%
2018/08/30	22	17.41	0	0.00	17.35	22	69,126	0.03%
2018/08/24	3	17.30	0	0.00	17.30	3	71,036	0.00%
2018/08/23	0.5	17.55	0	0.00	17.65	0.5	71,511	0.00%
2018/08/22	24	17.61	0	0.00	17.50	24	71,751	0.03%
2018/08/21	11	17.71	6	17.92	18.00	5	71,639	0.01%
2018/08/20	0	0.00	43	17.46	17.55	-43	70,717	-0.06%
2018/08/17	41	17.23	0	0.00	17.20	41	70,309	0.06%
2018/08/16	1	17.10	2	16.90	17.15	-1	70,149	0.00%
2018/08/15	21	17.05	1.4	17.02	16.95	19.6	70,270	0.03%
2018/08/14	3	17.35	0	0.00	17.40	3	69,527	0.00%
2018/08/13	25	17.43	0	0.00	17.30	25	69,424	0.04%
2018/08/10	0	0.00	11	17.95	17.95	-11	68,927	-0.02%
2018/08/09	0	0.00	4.3	17.96	17.85	-4.3	68,630	-0.01%
2018/08/08	11	17.92	6	17.92	17.95	5	68,153	0.01%
2018/08/06	4	17.95	14	17.96	17.95	-10	67,843	-0.01%
2018/08/03	2	17.50	27	17.55	17.70	-25	67,199	-0.04%
2018/08/02	10	17.25	12	17.49	17.30	-2	67,009	0.00%
2018/08/01	18	17.33	3	17.47	17.40	15	66,916	0.02%
2018/07/31	2	17.33	5	17.37	17.55	-3	67,072	0.00%
2018/07/30	1	17.15	1.9	17.13	17.20	-0.9	65,889	0.00%
2018/07/27	9	17.37	8	17.39	17.30	1	65,851	0.00%
2018/07/26	38	17.27	12.7	17.38	17.50	25.3	66,639	0.04%
2018/07/25	26	18.32	10	18.22	18.20	16	64,381	0.02%
2018/07/24	0	0.00	26	18.06	18.20	-26	64,159	-0.04%
2018/07/23	5	18.27	7	18.31	18.25	-2	64,260	0.00%
2018/07/20	5	18.00	8	17.96	17.85	-3	63,326	0.00%
2018/07/19	11	17.74	24	17.70	17.60	-13	62,664	-0.02%
2018/07/18	0	0.00	4	17.56	17.40	-4	62,013	-0.01%
2018/07/17	2	17.05	19	17.17	17.25	-17	61,422	-0.03%
2018/07/16	2	17.25	0	0.00	17.25	2	61,815	0.00%
2018/07/13	5	17.39	3	17.32	17.40	2	61,942	0.00%
2018/07/12	2	17.20	23	17.42	17.45	-21	61,850	-0.03%
2018/07/11	22	16.85	34	16.89	16.90	-12	60,853	-0.02%
2018/07/10	6	17.02	2	17.05	17.00	4	60,529	0.01%
2018/07/09	4	17.55	10	17.60	17.65	-6	59,962	-0.01%
2018/07/06	4	17.65	2	17.70	17.60	2	59,385	0.00%
2018/07/05	2	17.85	3	17.95	17.95	-1	59,016	0.00%
2018/07/04	43	18.36	4	18.40	17.95	39	58,757	0.07%
2018/07/03	24	17.90	12	17.97	17.95	12	57,422	0.02%
2018/07/02	72	18.14	27	18.17	18.20	45	56,258	0.08%
2018/06/28	18	17.10	28	17.02	16.95	-10	53,852	-0.02%
2018/06/27	2	17.58	5	17.90	17.60	-3	53,174	-0.01%
2018/06/26	2	17.50	1	17.55	17.60	1	52,923	0.00%
2018/06/25	3	17.55	5	17.72	17.80	-2	52,739	0.00%
2018/06/22	6	17.52	7	17.51	17.80	-1	53,187	0.00%
2018/06/21	14	17.78	0	0.00	17.65	14	52,681	0.03%
2018/06/20	6	17.93	4	18.09	18.05	2	52,687	0.00%
2018/06/19	37	18.39	50	18.23	18.20	-13	51,601	-0.03%
2018/06/15	30	18.22	8.1	18.19	18.65	21.9	50,388	0.04%
2018/06/14	23	18.17	11.5	18.13	18.10	11.5	49,150	0.02%
2018/06/13	38	18.43	287.6	18.39	18.50	-249.6	46,575	-0.54%	大賣/鉅額交易
2018/06/12	5	16.85	2	16.95	16.85	3	41,408	0.01%
2018/06/11	0	0.00	7	16.60	16.80	-7	38,897	-0.02%
2018/06/08	15	16.55	15	16.40	16.40	0	37,739	0.00%
2018/06/07	6	16.50	26.4	16.48	16.60	-20.4	37,927	-0.05%
2018/06/06	19	16.53	0.1	16.40	16.40	18.9	38,180	0.05%
2018/06/05	0	0.00	0.7	16.45	16.50	-0.7	40,335	0.00%
2018/06/04	2	16.43	0	0.00	16.50	2	42,970	0.00%
2018/06/01	2	16.55	5	16.53	16.45	-3	42,806	-0.01%
2018/05/31	6	16.51	14.5	16.58	16.65	-8.5	42,565	-0.02%
2018/05/29	12	16.40	20	16.46	16.45	-8	40,752	-0.02%
2018/05/28	5	16.35	0	0.00	16.40	5	40,719	0.01%
2018/05/25	0	0.00	2	16.20	16.25	-2	40,569	0.00%
2018/05/24	0	0.00	6	16.18	16.20	-6	40,466	-0.01%
2018/05/23	4	16.30	1	16.35	16.20	3	40,673	0.01%
2018/05/22	10	16.55	5	16.53	16.20	5	40,735	0.01%
2018/05/21	0	0.00	2	16.05	16.05	-2	40,940	0.00%
2018/05/17	0	0.00	10	16.19	16.05	-10	42,621	-0.02%
2018/05/16	7	16.26	2	16.50	16.30	5	42,780	0.01%
2018/05/15	0	0.00	12.6	16.45	16.45	-12.6	43,123	-0.03%
2018/05/14	13	16.23	2	16.40	16.40	11	44,254	0.02%
2018/05/11	0	0.00	11.9	16.10	16.15	-11.9	44,324	-0.03%
2018/05/10	1	16.05	0	0.00	15.95	1	44,712	0.00%
2018/05/09	5	16.15	18	16.15	16.20	-13	44,941	-0.03%
2018/05/08	0	0.00	4	15.75	15.85	-4	45,164	-0.01%
2018/05/07	11	15.78	4.9	15.93	15.65	6.1	45,297	0.01%
2018/05/04	9	16.11	97	16.11	16.00	-88	45,609	-0.19%
2018/05/03	3	16.00	0	0.00	16.05	3	46,055	0.01%
2018/05/02	14	16.26	34	16.63	16.25	-20	47,853	-0.04%
2018/04/30	0	0.00	120.7	15.99	16.00	-120.7	47,249	-0.26%	大賣/鉅額交易
2018/04/27	0	0.00	4	15.90	15.70	-4	48,718	-0.01%
2018/04/26	1	15.70	10	15.73	15.70	-9	48,783	-0.02%
2018/04/25	0	0.00	55	15.60	15.50	-55	48,010	-0.11%
2018/04/24	0	0.00	0	15.35	15.35	0	47,840	0.00%
2018/04/23	6	15.63	1	15.60	15.55	5	47,317	0.01%
2018/04/20	10	15.65	4	15.60	15.60	6	47,426	0.01%
2018/04/19	2	15.90	24	15.93	15.85	-22	47,214	-0.05%
2018/04/18	0	0.00	6	15.55	15.60	-6	47,094	-0.01%
2018/04/17	0	0.00	1	15.40	15.35	-1	47,212	0.00%
2018/04/13	1	15.50	0	0.00	15.40	1	47,719	0.00%
2018/04/12	2	15.50	18	15.37	15.45	-16	48,192	-0.03%
2018/04/11	0	0.00	64	15.45	15.40	-64	48,436	-0.13%
2018/04/10	0	0.00	1	15.30	15.30	-1	48,471	0.00%
2018/04/09	0	0.00	14	15.28	15.25	-14	48,658	-0.03%
2018/04/02	17	15.51	5	15.70	15.45	12	48,379	0.02%
2018/03/31	0	0.00	37	15.55	15.50	-37	48,238	-0.08%
2018/03/30	21	15.25	20	15.40	15.40	1	48,214	0.00%
2018/03/29	12	15.33	23	15.30	15.30	-11	48,204	-0.02%
2018/03/28	3	15.42	0	0.00	15.40	3	47,721	0.01%
2018/03/27	72	15.64	17	15.49	15.55	55	47,941	0.11%
2018/03/26	0	0.00	1	15.15	15.15	-1	47,553	0.00%
2018/03/23	1	15.10	2	15.10	15.20	-1	47,382	0.00%
2018/03/22	0	0.00	1	15.25	15.25	-1	46,899	0.00%
2018/03/21	0	0.00	0.4	15.15	15.20	-0.4	46,908	0.00%
2018/03/20	1	15.15	4	15.15	15.20	-3	47,238	-0.01%
2018/03/19	10	15.20	2	15.28	15.25	8	47,551	0.02%
2018/03/16	11	15.05	10.9	15.19	15.20	0.1	47,298	0.00%
2018/03/15	11	15.10	12	15.10	15.10	-1	46,920	0.00%
2018/03/14	18	15.14	0	0.00	15.10	18	47,026	0.04%
2018/03/13	0	0.00	13	15.17	15.25	-13	47,142	-0.03%
2018/03/12	70	15.30	8	15.31	15.25	62	47,420	0.13%
2018/03/09	28	15.49	51	15.38	15.10	-23	47,438	-0.05%
2018/03/08	2	14.80	43	15.23	15.45	-41	44,986	-0.09%
2018/03/07	10	14.00	0	0.00	14.05	10	42,274	0.02%
2018/03/06	0	0.00	18	14.13	14.15	-18	42,517	-0.04%
2018/03/02	14	13.89	3	13.90	14.00	11	43,365	0.03%
2018/03/01	8	13.98	0	0.00	14.00	8	43,342	0.02%
2018/02/27	20	14.20	0	0.00	14.15	20	43,319	0.05%
2018/02/26	0	0.00	6	14.16	14.10	-6	43,333	-0.01%
2018/02/23	0	0.00	21	14.06	14.15	-21	43,532	-0.05%
2018/02/22	7	14.00	0	0.00	13.95	7	44,258	0.02%
2018/02/21	3	14.05	2.3	14.05	14.10	0.7	45,318	0.00%
2018/02/12	12	13.90	0	0.00	13.85	12	45,211	0.03%
2018/02/09	1.8	13.88	1	14.00	14.05	0.8	44,669	0.00%
2018/02/08	3	14.20	2	14.15	14.15	1	43,708	0.00%
2018/02/07	0	0.00	6	14.20	14.20	-6	43,641	-0.01%
2018/02/06	8	14.01	6	13.97	13.95	2	43,281	0.00%
2018/02/05	3	14.33	2	14.30	14.40	1	41,960	0.00%
2018/02/02	0	0.00	14	14.47	14.55	-14	41,965	-0.03%
2018/02/01	7	14.35	0	0.00	14.40	7	42,587	0.02%
2018/01/31	16	14.33	0	0.00	14.25	16	42,179	0.04%
2018/01/30	1	14.60	1	14.45	14.45	0	41,440	0.00%
2018/01/26	10	14.50	0	0.00	14.60	10	40,979	0.02%
2018/01/25	13	14.67	17	14.81	14.50	-4	39,992	-0.01%
2018/01/24	13	14.30	6	14.32	14.40	7	37,730	0.02%
2018/01/23	33	14.28	93	14.40	14.60	-60	37,511	-0.16%
2018/01/22	61	14.03	10	14.00	14.00	51	35,844	0.14%
2018/01/19	3	14.13	0	0.00	14.20	3	35,161	0.01%
2018/01/18	15	14.30	5	14.35	14.30	10	36,045	0.03%
2018/01/17	0	0.00	0	14.20	14.30	0	35,749	0.00%
2018/01/12	0	0.00	15.8	14.20	14.20	-15.8	36,062	-0.04%
2018/01/11	33	14.03	0	0.00	14.00	33	36,075	0.09%
2018/01/10	18	14.36	0	0.00	14.20	18	35,791	0.05%
2018/01/09	8	14.75	3	14.65	14.75	5	35,292	0.01%
2018/01/08	0	0.00	6.3	14.70	14.70	-6.3	35,563	-0.02%
2018/01/05	4	14.48	7	14.49	14.55	-3	35,936	-0.01%
2018/01/04	7	14.29	0	0.00	14.35	7	36,003	0.02%
2018/01/03	2	14.50	2	14.50	14.40	0	36,672	0.00%