聯電 (2303)-元大-內湖民權券商分點個股進出

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
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
37,658張
產業
上市半導體類股
5112人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/04/18	49	50.16	21	50.15	50.20	28	73,577	0.04%
2024/04/17	31	50.40	3	50.50	50.30	28	73,397	0.04%
2024/04/16	56.4	50.48	21.1	50.25	50.10	35.3	73,238	0.05%
2024/04/15	35.2	51.72	4.1	51.50	51.60	31.1	72,653	0.04%
2024/04/12	17.3	52.63	32.1	52.79	52.70	-14.8	72,756	-0.02%
2024/04/11	53.1	52.44	12	52.32	52.50	41.1	73,387	0.06%
2024/04/10	32.7	53.16	160.1	53.03	53.20	-127.4	73,396	-0.17%	大賣/鉅額交易
2024/04/09	9	52.26	115	52.30	52.40	-106	72,946	-0.15%	大賣/鉅額交易
2024/04/08	30.1	51.82	34.2	51.89	52.10	-4.2	73,006	-0.01%
2024/04/03	71	51.72	9	51.68	51.60	62	73,239	0.08%
2024/04/02	26	52.20	37	52.39	52.10	-11	75,117	-0.01%
2024/04/01	34	51.81	58	52.01	51.70	-24	77,903	-0.03%
2024/03/29	315.1	51.40	87.4	52.40	52.20	227.8	77,954	0.29%	大買/鉅額交易
2024/03/28	42.1	51.69	80	51.65	52.00	-37.9	76,207	-0.05%
2024/03/27	26	51.30	4.9	51.32	51.50	21.1	75,431	0.03%
2024/03/26	124.3	51.05	8	51.34	51.70	116.3	75,505	0.15%	大買/鉅額交易
2024/03/25	84	51.71	76	51.78	51.80	8	75,097	0.01%
2024/03/22	110.2	52.58	14.8	52.24	52.40	95.4	74,879	0.13%	大買/
2024/03/21	40.5	53.36	73.2	53.35	53.30	-32.7	74,276	-0.04%
2024/03/20	101.7	53.65	163	53.76	52.90	-61.3	74,520	-0.08%	大買/大賣/
2024/03/19	126	52.72	147.9	52.90	53.00	-21.9	73,230	-0.03%	大買/大賣/
2024/03/18	143.1	51.35	96.5	51.39	51.80	46.6	71,714	0.06%	大買/
2024/03/15	46.2	52.15	48.4	52.21	51.90	-2.2	71,369	0.00%
2024/03/14	69.1	52.27	52.2	52.47	52.60	16.9	70,423	0.02%
2024/03/13	115	52.82	102.4	52.72	53.00	12.6	69,729	0.02%	大買/大賣/
2024/03/12	70.5	51.89	125.2	52.06	52.50	-54.8	68,243	-0.08%	大賣/
2024/03/11	68	51.39	54.1	51.25	51.60	13.9	67,427	0.02%
2024/03/08	243	52.10	310	52.07	51.90	-67	66,698	-0.10%	大買/大賣/
2024/03/07	64	49.94	137.5	49.94	50.20	-73.5	62,693	-0.12%	大賣/
2024/03/06	35.1	48.79	15	48.99	49.20	20.1	61,659	0.03%
2024/03/05	111	48.70	39.4	48.69	48.75	71.6	62,278	0.11%	大買/
2024/03/04	53	48.75	63.5	48.80	48.85	-10.5	62,581	-0.02%
2024/03/01	19.2	48.56	27	48.63	48.30	-7.8	63,049	-0.01%
2024/02/29	91	48.33	56	48.68	48.85	35	63,443	0.06%
2024/02/27	14.4	48.22	5	48.28	48.15	9.4	63,773	0.01%
2024/02/26	15	48.03	16	48.05	48.00	-1	64,159	0.00%
2024/02/23	43.6	48.45	64	48.50	48.15	-20.4	64,491	-0.03%
2024/02/22	16	48.49	0.1	48.80	48.60	15.9	64,698	0.02%
2024/02/21	37.8	48.70	8	48.93	48.50	29.8	65,535	0.05%
2024/02/20	5.3	49.45	6.1	49.31	49.25	-0.9	66,158	0.00%
2024/02/19	8.2	48.91	3.1	49.00	49.15	5.2	66,110	0.01%
2024/02/16	30.4	48.91	25	48.88	48.85	5.4	66,859	0.01%
2024/02/15	36.5	48.97	21.3	48.91	49.20	15.2	66,927	0.02%
2024/02/05	51.1	48.15	15	48.13	48.10	36	66,721	0.05%
2024/02/02	43.6	48.63	1	48.60	48.55	42.6	66,104	0.06%
2024/02/01	63.1	48.67	43	48.68	49.05	20.1	65,646	0.03%
2024/01/31	43.1	49.05	30	49.05	49.00	13.1	65,526	0.02%
2024/01/30	16.1	49.77	37.1	49.74	49.60	-21	65,156	-0.03%
2024/01/29	35.9	49.57	26.3	49.62	49.45	9.6	65,518	0.01%
2024/01/26	162.5	50.36	42.1	50.05	49.80	120.3	65,879	0.18%	大買/鉅額交易
2024/01/25	42.8	51.93	182.4	51.78	52.30	-139.6	63,715	-0.22%	大賣/鉅額交易
2024/01/24	2	50.60	25.2	50.63	50.60	-23.2	61,359	-0.04%
2024/01/23	22	50.20	16.8	50.38	50.20	5.2	61,082	0.01%
2024/01/22	23	49.82	41.5	50.02	50.30	-18.5	60,811	-0.03%
2024/01/19	20.4	48.96	74	48.69	49.20	-53.6	60,302	-0.09%
2024/01/18	59.1	48.15	4	48.34	48.10	55.1	60,777	0.09%
2024/01/17	117.2	48.98	25	49.10	48.60	92.2	60,163	0.15%	大買/
2024/01/16	14.1	50.37	8	50.39	50.80	6.1	58,994	0.01%
2024/01/15	19	50.46	10.1	50.44	50.80	9	58,940	0.02%
2024/01/12	23.2	49.94	97	50.03	50.10	-73.8	60,049	-0.12%
2024/01/11	9.1	50.12	14	50.11	50.10	-4.9	61,243	-0.01%
2024/01/10	39	50.13	9.1	50.22	50.10	30	62,939	0.05%
2024/01/09	10.3	50.35	8	50.38	50.10	2.3	64,030	0.00%
2024/01/08	6.3	50.40	40.1	50.59	50.50	-33.8	64,221	-0.05%
2024/01/05	13.2	51.23	21.2	51.72	50.80	-8	63,859	-0.01%
2024/01/04	24.1	50.50	29	50.41	50.80	-4.9	63,260	-0.01%
2024/01/03	32.4	50.76	8	50.68	50.60	24.4	63,649	0.04%
2024/01/02	27.2	51.75	18.4	52.05	51.90	8.8	62,678	0.01%
2023/12/29	45.5	52.32	4.1	52.42	52.60	41.5	62,364	0.07%
2023/12/28	201.6	53.77	149.6	53.09	52.50	52.1	62,473	0.08%	大買/大賣/
2023/12/27	48.4	53.00	219.5	52.80	53.50	-171.1	60,284	-0.28%	大賣/鉅額交易
2023/12/26	13	50.60	27.2	50.71	50.80	-14.2	57,039	-0.02%
2023/12/25	0.1	50.00	7.6	50.14	50.20	-7.6	56,588	-0.01%
2023/12/22	43	49.46	10.3	49.85	50.00	32.7	56,655	0.06%
2023/12/21	19.5	49.14	0.2	49.25	49.40	19.3	56,926	0.03%
2023/12/20	11.1	49.64	4	49.90	49.85	7.1	56,582	0.01%
2023/12/19	7	49.79	9	49.80	50.00	-2	56,166	0.00%
2023/12/18	9.1	49.99	15	50.30	50.60	-5.9	55,779	-0.01%
2023/12/15	8	50.64	28.1	50.74	50.70	-20.1	55,304	-0.04%
2023/12/14	58.1	50.23	38	50.28	50.40	20.1	54,273	0.04%
2023/12/13	5	49.76	9	49.78	50.20	-4	54,124	-0.01%
2023/12/12	15	49.38	20.3	49.64	49.90	-5.3	54,014	-0.01%
2023/12/11	8	48.93	7.1	49.09	49.05	0.9	53,655	0.00%
2023/12/08	7	48.63	24.1	48.70	48.55	-17.1	53,900	-0.03%
2023/12/07	46.5	48.82	41.1	48.68	48.45	5.5	53,944	0.01%
2023/12/06	51.4	49.01	6	48.98	48.90	45.4	53,771	0.08%
2023/12/05	23.1	49.33	28	49.69	49.20	-4.9	53,612	-0.01%
2023/12/04	7.1	49.98	468.4	50.00	50.20	-461.3	53,277	-0.87%	大賣/鉅額交易
2023/12/01	16	49.29	27.2	49.50	49.70	-11.2	53,189	-0.02%
2023/11/30	15	49.43	46.1	49.55	48.90	-31.1	52,849	-0.06%
2023/11/29	13	49.50	104.9	49.36	49.20	-91.8	51,770	-0.18%	大賣/
2023/11/28	18.6	49.17	108	49.21	49.05	-89.4	51,238	-0.17%	大賣/
2023/11/27	44.1	50.10	6.7	49.85	49.50	37.4	50,966	0.07%
2023/11/24	228.1	51.09	13.8	50.79	50.30	214.3	50,546	0.42%	大買/鉅額交易
2023/11/22	203.3	50.19	11.5	50.14	50.00	191.7	50,133	0.38%	大買/鉅額交易
2023/11/21	55.1	50.22	61.1	50.31	50.30	-6	49,710	-0.01%
2023/11/20	60	50.44	45.8	50.40	50.30	14.2	49,228	0.03%
2023/11/17	16	49.71	153.4	49.64	49.75	-137.4	48,277	-0.28%	大賣/鉅額交易
2023/11/16	3.2	48.67	11	48.98	48.80	-7.8	46,914	-0.02%
2023/11/15	20	49.02	53.6	48.98	49.10	-33.6	46,783	-0.07%
2023/11/14	33.7	48.51	6	48.51	48.55	27.7	46,177	0.06%
2023/11/13	20.2	49.18	111.1	49.21	48.95	-90.9	46,405	-0.20%	大賣/
2023/11/10	54	48.28	12.4	48.41	48.55	41.6	46,824	0.09%
2023/11/09	6.1	48.25	6.2	48.39	48.60	-0.1	46,765	0.00%
2023/11/08	30.7	48.66	51	49.25	48.50	-20.3	46,739	-0.04%
2023/11/07	32.1	49.19	195.6	48.96	49.40	-163.5	46,051	-0.36%	大賣/鉅額交易
2023/11/06	16.3	49.64	67.6	49.60	49.40	-51.3	46,152	-0.11%
2023/11/03	58	49.04	95.3	48.99	49.40	-37.3	45,578	-0.08%
2023/11/02	26.4	48.05	35.6	47.93	48.25	-9.2	45,131	-0.02%
2023/11/01	18.1	46.71	28.5	46.95	47.00	-10.5	44,734	-0.02%
2023/10/31	10.2	46.23	6	46.28	46.20	4.2	44,740	0.01%
2023/10/30	181	46.37	10	46.51	46.40	171	44,581	0.38%	大買/鉅額交易
2023/10/27	83	46.65	81	46.83	46.60	2	44,409	0.00%
2023/10/26	153	46.95	20.2	46.95	46.80	132.8	44,583	0.30%	大買/鉅額交易
2023/10/25	75.2	48.99	54.7	48.90	49.05	20.6	43,762	0.05%
2023/10/24	30.5	48.13	45.3	47.96	48.30	-14.8	43,877	-0.03%
2023/10/23	6.5	48.62	34.6	48.70	48.60	-28.1	43,335	-0.06%
2023/10/20	48.3	49.17	104.1	49.13	48.70	-55.7	43,167	-0.13%	大賣/
2023/10/19	41.2	49.21	89.1	49.15	49.30	-47.9	42,417	-0.11%
2023/10/18	57.5	48.52	172.1	48.73	48.45	-114.7	42,333	-0.27%	大賣/鉅額交易
2023/10/17	28.8	47.91	122.5	47.87	48.20	-93.7	41,632	-0.23%	大賣/
2023/10/16	2.2	46.69	73.2	47.23	47.15	-70.9	40,684	-0.17%
2023/10/13	2.2	46.77	35	46.95	47.00	-32.8	40,088	-0.08%
2023/10/12	14	46.75	27.4	46.76	47.00	-13.4	40,182	-0.03%
2023/10/11	6	46.11	82.9	46.34	46.90	-76.9	40,418	-0.19%
2023/10/06	5	45.26	2	45.25	45.20	3	39,960	0.01%
2023/10/05	9	45.08	28.2	45.12	45.15	-19.2	40,703	-0.05%
2023/10/04	93.2	44.28	0	0.00	44.10	93.2	40,473	0.23%
2023/10/03	4.3	45.42	31	45.62	45.25	-26.7	40,118	-0.07%
2023/10/02	8.6	45.69	56	45.67	45.75	-47.4	40,401	-0.12%
2023/09/28	30	44.95	7.2	45.08	45.20	22.8	40,655	0.06%
2023/09/27	44.1	44.36	8	44.24	44.40	36.1	40,657	0.09%
2023/09/26	44.9	45.19	35	45.25	44.75	9.9	40,522	0.02%
2023/09/25	42	45.57	24.1	46.10	45.65	17.9	40,565	0.04%
2023/09/22	94.2	45.21	20	45.20	45.35	74.2	40,713	0.18%
2023/09/21	24.1	45.67	19.3	45.63	45.65	4.8	41,037	0.01%
2023/09/20	38.4	45.84	4.1	45.93	45.90	34.3	41,077	0.08%
2023/09/19	33.8	46.36	2	46.45	46.20	31.8	42,706	0.07%
2023/09/18	34.2	46.59	18	46.98	46.50	16.2	43,828	0.04%
2023/09/15	8	47.14	28	47.08	47.60	-20	44,489	-0.04%
2023/09/14	34.1	47.30	23	47.29	47.35	11.1	44,912	0.02%
2023/09/13	15	47.29	42.4	47.26	47.10	-27.4	45,178	-0.06%
2023/09/12	25	46.57	43.2	46.66	46.80	-18.2	45,848	-0.04%
2023/09/11	6	45.93	14.1	45.89	46.05	-8.1	46,517	-0.02%
2023/09/08	21.2	45.65	21	45.68	45.70	0.2	46,937	0.00%
2023/09/07	28.7	45.88	61	46.09	45.75	-32.3	47,520	-0.07%
2023/09/06	53.1	46.62	39.3	46.63	46.70	13.8	47,631	0.03%
2023/09/05	41	46.25	86.4	46.03	46.55	-45.4	47,864	-0.09%
2023/09/04	95.2	45.94	13.7	45.99	46.00	81.5	47,972	0.17%
2023/09/01	10.4	45.92	9.5	45.99	45.95	0.9	48,286	0.00%
2023/08/31	69.2	45.99	25.3	46.04	45.50	43.9	48,367	0.09%
2023/08/30	22	46.20	40.3	46.12	46.40	-18.3	47,763	-0.04%
2023/08/29	29.3	45.29	6.2	45.33	45.30	23.1	47,760	0.05%
2023/08/28	64	44.98	37	45.49	44.80	27	48,065	0.06%
2023/08/25	29.8	43.73	23	43.53	43.50	6.8	48,382	0.01%
2023/08/24	29	44.05	12.3	44.21	44.35	16.7	48,687	0.03%
2023/08/23	17.3	43.28	20	43.20	43.40	-2.7	49,413	-0.01%
2023/08/22	6.2	43.65	0	0.00	43.60	6.2	50,899	0.01%
2023/08/21	19.2	43.66	5	43.60	43.65	14.2	51,292	0.03%
2023/08/18	31.6	44.12	85.2	44.17	43.80	-53.6	51,363	-0.10%
2023/08/17	32.9	42.73	44.4	43.17	43.60	-11.6	51,423	-0.02%
2023/08/16	80.5	43.98	20	43.86	43.75	60.5	51,756	0.12%
2023/08/15	12	45.25	9.7	45.19	45.45	2.3	51,372	0.00%
2023/08/14	21.2	45.02	6.2	45.03	45.00	15	51,747	0.03%
2023/08/11	10	45.47	107	45.60	45.35	-97	51,960	-0.19%	大賣/
2023/08/10	12.8	45.15	5	45.47	45.15	7.8	52,309	0.01%
2023/08/09	20	45.60	4	45.56	45.60	16	52,419	0.03%
2023/08/08	46.6	45.77	101	45.75	45.55	-54.4	52,596	-0.10%	大賣/
2023/08/07	0.9	46.53	2	46.40	46.40	-1.1	52,111	0.00%
2023/08/04	13.8	46.45	0	0.00	46.50	13.8	52,100	0.03%
2023/08/02	14.1	46.87	6	46.79	46.65	8.1	51,910	0.02%
2023/08/01	20.1	46.88	27.1	46.95	47.00	-7	51,793	-0.01%
2023/07/31	19.1	46.86	20	46.90	47.00	-0.9	51,742	0.00%
2023/07/28	42	47.02	39	46.92	47.05	3	51,299	0.01%
2023/07/27	21.2	45.87	59	45.50	46.15	-37.9	50,951	-0.07%
2023/07/26	22.5	45.51	6.1	45.56	45.10	16.4	50,457	0.03%
2023/07/25	74.1	45.46	23	45.56	45.65	51.1	50,792	0.10%
2023/07/24	14.2	45.24	17	45.27	45.05	-2.8	51,237	-0.01%
2023/07/21	173.6	45.01	28	44.94	45.20	145.6	51,512	0.28%	大買/鉅額交易
2023/07/20	184.1	46.32	44	46.23	46.10	140.1	50,891	0.28%	大買/鉅額交易
2023/07/19	236.3	47.77	25.4	47.83	47.50	210.9	50,217	0.42%	大買/鉅額交易
2023/07/18	13	48.29	44.8	48.22	48.20	-31.8	50,068	-0.06%
2023/07/17	17.1	48.20	25	48.31	48.45	-7.9	50,269	-0.02%
2023/07/14	74	48.32	36.5	48.31	48.25	37.5	50,198	0.07%
2023/07/13	52.5	47.74	207.6	47.84	47.50	-155.1	49,948	-0.31%	大賣/鉅額交易
2023/07/12	62.4	47.80	12.3	47.69	47.75	50.1	49,589	0.10%
2023/07/11	28.1	48.28	4	48.35	48.50	24.1	49,285	0.05%
2023/07/10	22.5	48.17	1	48.10	48.10	21.5	49,409	0.04%
2023/07/07	47.4	48.31	9.6	48.52	48.35	37.8	49,440	0.08%
2023/07/06	198	48.29	15.9	48.34	48.15	182.1	49,485	0.37%	大買/鉅額交易
2023/07/05	26.3	48.49	10.2	48.54	48.35	16.1	49,102	0.03%
2023/07/04	19	48.54	178.1	48.51	48.80	-159	48,930	-0.32%	大賣/鉅額交易
2023/07/03	51.5	48.46	20.1	48.77	48.25	31.4	48,882	0.06%
2023/06/30	178.4	48.20	16	48.29	48.50	162.4	48,650	0.33%	大買/鉅額交易
2023/06/29	61	48.65	5	48.56	48.50	56	48,579	0.12%
2023/06/28	44.1	49.31	5.1	49.35	49.10	39	48,786	0.08%
2023/06/27	105.8	49.42	18.1	49.64	49.05	87.7	49,055	0.18%	大買/
2023/06/26	38	53.37	23.2	53.38	53.30	14.8	47,546	0.03%
2023/06/21	12.1	53.18	43.4	53.62	53.90	-31.3	46,775	-0.07%
2023/06/20	4.5	53.77	41	53.88	53.70	-36.6	46,307	-0.08%
2023/06/19	4	53.80	3	54.07	53.80	1	46,071	0.00%
2023/06/16	21.7	53.82	58.4	53.97	54.50	-36.8	46,110	-0.08%
2023/06/15	16.7	54.42	173.9	54.05	54.50	-157.2	45,776	-0.34%	大賣/鉅額交易
2023/06/14	16.4	53.40	52.1	53.43	53.50	-35.7	46,053	-0.08%
2023/06/13	4.1	53.10	100	53.11	53.20	-95.9	45,842	-0.21%
2023/06/12	6.5	52.32	40	52.36	52.60	-33.6	45,704	-0.07%
2023/06/09	8	51.99	75.9	52.00	52.30	-67.9	46,070	-0.15%
2023/06/08	8.1	51.57	180.2	51.42	51.50	-172.1	46,038	-0.37%	大賣/鉅額交易
2023/06/07	14	51.40	25.4	51.37	51.30	-11.4	46,155	-0.02%
2023/06/06	57.5	50.50	18	50.52	50.50	39.5	47,160	0.08%
2023/06/05	158.2	51.00	17.1	50.97	50.90	141.1	47,397	0.30%	大買/鉅額交易
2023/06/02	5.2	50.95	63.2	51.25	51.40	-58	47,651	-0.12%
2023/06/01	35.8	50.63	3	50.80	50.80	32.8	47,768	0.07%
2023/05/31	6	51.53	18.2	51.67	51.80	-12.2	47,455	-0.03%
2023/05/30	20.1	51.44	206.6	51.65	51.60	-186.5	46,410	-0.40%	大賣/鉅額交易
2023/05/29	118.1	51.63	51.4	51.82	51.20	66.6	47,045	0.14%	大買/
2023/05/26	18	50.27	207.5	50.36	50.40	-189.5	46,757	-0.41%	大賣/鉅額交易
2023/05/25	41.1	49.00	9.1	48.85	48.90	32	45,807	0.07%
2023/05/24	6.3	48.96	18.1	49.03	49.15	-11.8	45,945	-0.03%
2023/05/23	12.1	48.95	39	48.96	48.90	-27	45,974	-0.06%
2023/05/22	96.6	48.85	3	48.80	48.90	93.6	46,090	0.20%
2023/05/19	23.4	50.00	26	50.10	50.00	-2.6	45,463	-0.01%
2023/05/18	10	50.14	81.4	50.16	50.20	-71.4	45,500	-0.16%
2023/05/17	39.6	49.13	23.3	49.05	49.25	16.3	45,719	0.04%
2023/05/16	22	48.80	20.2	48.82	48.80	1.8	45,591	0.00%
2023/05/15	64.2	48.13	1	48.50	48.10	63.2	45,954	0.14%
2023/05/12	9.3	49.20	0	0.00	48.70	9.3	46,241	0.02%
2023/05/11	9.3	49.20	0	0.00	49.20	9.3	46,538	0.02%
2023/05/10	17	49.37	2.1	49.54	49.45	14.9	47,649	0.03%
2023/05/09	2.1	50.20	1.2	49.86	49.95	0.9	48,103	0.00%
2023/05/08	5.1	50.06	9	50.27	50.00	-4	48,795	-0.01%
2023/05/05	16.6	49.71	3	49.75	49.60	13.6	49,380	0.03%
2023/05/04	8.1	49.56	7	49.56	49.65	1.1	50,924	0.00%
2023/05/03	10.2	49.79	7	49.72	49.95	3.2	52,390	0.01%
2023/05/02	14.2	49.71	78.3	49.68	49.85	-64.1	54,196	-0.12%
2023/04/28	20.2	49.29	28	49.56	49.10	-7.8	58,002	-0.01%
2023/04/27	68.3	48.79	21	48.82	48.85	47.3	59,081	0.08%
2023/04/26	38.5	48.15	4	48.11	48.40	34.4	59,163	0.06%
2023/04/25	39.2	48.89	6.5	49.47	48.50	32.7	59,177	0.06%
2023/04/24	14	49.61	24	49.72	49.60	-10	59,153	-0.02%
2023/04/21	15	50.38	8.6	50.98	50.10	6.4	59,515	0.01%
2023/04/20	22	50.87	12.1	50.86	50.70	9.9	60,371	0.02%
2023/04/19	29.4	51.47	2.1	51.60	51.20	27.3	61,721	0.04%
2023/04/18	2	51.90	53.2	52.40	52.10	-51.2	61,911	-0.08%
2023/04/17	6	51.70	21	51.90	52.00	-15	61,725	-0.02%
2023/04/14	29.8	51.52	1	51.50	51.30	28.8	61,602	0.05%
2023/04/13	11.7	51.58	7.2	51.97	51.60	4.4	61,446	0.01%
2023/04/12	5	52.10	10.1	52.00	52.10	-5.1	61,319	-0.01%
2023/04/11	32.5	51.52	14.5	51.58	51.60	18	61,273	0.03%
2023/04/10	11	52.21	5	52.26	52.10	6	61,424	0.01%
2023/04/07	3.2	52.50	6	52.57	52.40	-2.8	61,520	0.00%
2023/04/06	2	52.60	10.1	52.78	52.80	-8	61,606	-0.01%
2023/03/31	5	52.80	36.3	52.89	52.90	-31.3	61,721	-0.05%
2023/03/30	1.4	52.27	55.1	52.09	52.10	-53.6	61,947	-0.09%
2023/03/29	24.5	51.73	13	51.32	51.50	11.5	62,236	0.02%
2023/03/28	47.2	52.32	58	52.25	52.20	-10.8	62,542	-0.02%
2023/03/27	0.1	52.60	36	52.93	53.00	-35.9	63,106	-0.06%
2023/03/24	18	52.94	37.2	52.98	53.10	-19.1	64,133	-0.03%
2023/03/23	9.2	52.87	20.6	52.88	53.30	-11.4	64,055	-0.02%
2023/03/22	5.5	53.27	30.1	53.39	53.50	-24.5	63,972	-0.04%
2023/03/21	36.3	52.87	14	52.89	52.80	22.3	64,010	0.03%
2023/03/20	36.2	53.20	14.1	53.04	53.20	22.1	63,684	0.03%
2023/03/17	36	52.62	81.2	52.98	53.20	-45.1	63,549	-0.07%
2023/03/16	12.3	51.60	8	51.70	52.00	4.3	63,275	0.01%
2023/03/15	8.1	51.56	40.1	51.84	51.70	-32	63,887	-0.05%
2023/03/14	52.2	51.27	26.5	51.21	50.70	25.7	63,660	0.04%
2023/03/13	8.7	52.02	63.6	51.91	52.50	-54.9	63,199	-0.09%
2023/03/10	35.2	51.77	17	52.01	52.00	18.2	63,256	0.03%
2023/03/09	58.1	53.04	114.4	52.92	52.50	-56.3	63,730	-0.09%	大賣/
2023/03/08	15.2	51.76	46.6	51.80	52.10	-31.4	63,064	-0.05%
2023/03/07	24.2	51.49	65	51.59	51.60	-40.8	63,213	-0.06%
2023/03/06	48.2	51.87	19.4	51.88	51.90	28.9	63,796	0.05%
2023/03/03	8.1	51.36	70.8	51.41	51.30	-62.8	63,470	-0.10%
2023/03/02	15.2	50.77	8	50.84	50.70	7.2	63,498	0.01%
2023/03/01	22.1	50.28	106.2	51.00	51.30	-84	63,593	-0.13%	大賣/
2023/02/24	43.9	50.29	16.1	50.49	49.95	27.8	63,125	0.04%
2023/02/23	34	50.13	43.8	50.37	50.20	-9.8	62,749	-0.02%
2023/02/22	13.2	49.52	9	49.57	49.55	4.2	62,829	0.01%
2023/02/21	7	50.47	15.1	50.58	50.60	-8.1	63,543	-0.01%
2023/02/20	15.2	50.41	69.9	50.56	50.50	-54.7	65,229	-0.08%
2023/02/17	6.1	49.69	19	49.63	50.00	-13	67,684	-0.02%
2023/02/16	19	49.94	22	50.21	50.10	-3	69,167	0.00%
2023/02/15	40.1	50.19	111	50.15	49.90	-71	71,420	-0.10%	大賣/
2023/02/14	12	50.43	32.3	50.47	50.40	-20.3	71,578	-0.03%
2023/02/13	38.3	49.63	26.9	49.78	49.75	11.4	72,621	0.02%
2023/02/10	34.2	50.61	98.4	50.75	50.80	-64.1	72,705	-0.09%
2023/02/09	16.5	50.63	55.1	50.65	50.50	-38.6	72,930	-0.05%
2023/02/08	22.6	50.37	92.2	50.31	50.50	-69.6	72,529	-0.10%
2023/02/07	23.5	49.03	43.5	48.80	49.15	-19.9	71,599	-0.03%
2023/02/06	17.6	49.35	42	49.40	49.05	-24.4	71,350	-0.03%
2023/02/03	6.5	50.11	56	50.08	50.10	-49.5	70,869	-0.07%
2023/02/02	35	50.17	433.4	50.28	50.40	-398.3	70,674	-0.56%	大賣/鉅額交易
2023/02/01	11.3	49.32	111.2	49.36	49.25	-99.9	69,674	-0.14%	大賣/
2023/01/31	38.6	48.26	91.6	48.70	48.80	-53	69,277	-0.08%
2023/01/30	32	48.07	502.8	48.07	48.80	-470.7	68,718	-0.69%	大賣/鉅額交易
2023/01/17	239	45.51	182.5	45.68	45.95	56.5	65,912	0.09%	大買/大賣/
2023/01/16	21.8	44.92	18	44.89	44.90	3.7	65,567	0.01%
2023/01/13	61	45.69	79.4	45.37	45.40	-18.4	65,969	-0.03%
2023/01/12	20.1	45.35	33.6	45.17	45.15	-13.5	66,748	-0.02%
2023/01/11	13.3	45.24	55.1	45.16	45.15	-41.8	66,958	-0.06%
2023/01/10	14	44.78	69.2	44.84	45.00	-55.2	66,886	-0.08%
2023/01/09	20.5	43.84	135.4	43.89	44.50	-114.9	66,611	-0.17%	大賣/鉅額交易
2023/01/06	18	41.99	41.1	42.11	42.40	-23.1	66,566	-0.03%
2023/01/05	4	41.28	4.1	41.41	41.25	-0.1	66,827	0.00%
2023/01/04	9.1	41.35	4	41.33	41.05	5.1	67,740	0.01%
2023/01/03	29	40.66	15	41.08	41.40	14	68,970	0.02%
2022/12/30	13.4	40.94	5	40.98	40.70	8.3	69,173	0.01%
2022/12/29	4	40.58	7	40.47	40.75	-3	69,611	0.00%
2022/12/28	18.3	40.92	38.4	40.79	40.80	-20.1	70,633	-0.03%
2022/12/27	3.7	42.14	1.1	42.45	41.85	2.6	71,055	0.00%
2022/12/26	10.2	41.77	35	41.75	41.90	-24.9	71,628	-0.03%
2022/12/23	47.3	41.88	30	41.88	41.95	17.3	72,605	0.02%
2022/12/22	3	42.80	29	42.87	42.85	-26	72,816	-0.04%
2022/12/21	53.5	42.15	4.2	42.05	42.00	49.3	73,160	0.07%
2022/12/20	44.9	42.42	9	42.37	41.85	35.9	72,984	0.05%
2022/12/19	78.1	43.16	7	43.25	42.95	71.1	72,774	0.10%
2022/12/16	37.1	43.38	47	43.52	44.30	-10	72,147	-0.01%
2022/12/15	5.2	44.08	3	44.08	44.25	2.2	71,487	0.00%
2022/12/14	9.1	44.11	21	44.37	44.45	-11.9	71,689	-0.02%
2022/12/13	28.3	44.03	13	44.06	43.80	15.3	71,500	0.02%
2022/12/12	11	43.13	5	43.46	43.50	6	71,117	0.01%
2022/12/09	16	43.49	59.3	43.52	43.50	-43.3	71,659	-0.06%
2022/12/08	56.1	42.68	37	42.59	42.50	19.1	71,457	0.03%
2022/12/07	68.4	44.01	39	44.12	43.65	29.4	71,083	0.04%
2022/12/06	30.3	44.86	13.3	44.75	44.50	17	70,474	0.02%
2022/12/05	18.3	45.70	38.1	45.64	45.40	-19.8	70,948	-0.03%
2022/12/02	29.5	45.19	5	45.40	45.50	24.5	71,065	0.03%
2022/12/01	60.5	45.94	75.1	46.13	45.60	-14.7	71,111	-0.02%
2022/11/30	27.2	44.43	21.1	44.86	45.80	6.1	70,516	0.01%
2022/11/29	30.3	44.12	23.1	44.16	44.65	7.2	70,966	0.01%
2022/11/28	49.5	44.58	21.3	44.54	44.40	28.2	70,825	0.04%
2022/11/25	29	45.83	26	45.82	45.80	3	70,190	0.00%
2022/11/24	24.4	45.89	20.1	46.09	46.20	4.3	70,411	0.01%
2022/11/23	10.1	46.26	45.1	46.36	46.10	-35	70,364	-0.05%
2022/11/22	28.2	45.95	37.6	45.84	46.10	-9.4	70,899	-0.01%
2022/11/21	23.4	45.66	8.4	45.68	45.65	15	70,507	0.02%
2022/11/18	66	46.04	111.4	45.91	45.60	-45.4	70,432	-0.06%	大賣/
2022/11/17	46.4	44.79	84.7	45.10	45.60	-38.2	69,792	-0.05%
2022/11/16	139.9	45.64	124.8	45.64	45.25	15.1	69,233	0.02%	大買/大賣/
2022/11/15	171.5	46.51	385.8	46.32	46.60	-214.2	67,956	-0.32%	大買/大賣/鉅額交易
2022/11/14	16.5	44.80	92.3	44.62	44.90	-75.8	65,288	-0.12%
2022/11/11	126.6	44.39	227.1	44.33	44.00	-100.5	63,764	-0.16%	大買/大賣/
2022/11/10	32.5	41.29	31.1	41.24	41.65	1.5	61,345	0.00%
2022/11/09	23.3	41.05	78.4	41.13	41.45	-55.1	61,188	-0.09%
2022/11/08	8.6	40.16	26.3	40.37	40.15	-17.7	60,949	-0.03%
2022/11/07	35	40.05	46.6	39.92	40.05	-11.6	61,076	-0.02%
2022/11/04	17	38.71	13	38.90	38.90	4	61,185	0.01%
2022/11/03	3.1	39.00	4	39.00	39.00	-0.9	61,675	0.00%
2022/11/02	13.4	39.37	62.3	39.38	39.35	-48.9	62,032	-0.08%
2022/11/01	10.2	39.01	18.1	39.16	39.05	-7.9	62,539	-0.01%
2022/10/31	39	39.13	30.7	39.12	39.10	8.4	64,566	0.01%
2022/10/28	35.2	38.58	2	38.63	38.30	33.2	64,934	0.05%
2022/10/27	31.3	38.72	31.3	39.05	39.25	0	64,783	0.00%
2022/10/26	59.2	38.64	32	38.74	38.10	27.2	64,467	0.04%
2022/10/25	17.6	39.63	206	39.66	39.45	-188.4	63,463	-0.30%	大賣/鉅額交易
2022/10/24	28	40.04	402.1	40.19	39.40	-374.1	63,758	-0.59%	大賣/鉅額交易
2022/10/21	82.5	39.78	59.1	39.47	39.05	23.4	64,517	0.04%
2022/10/20	134.2	38.52	48.6	38.84	39.50	85.6	64,802	0.13%	大買/
2022/10/19	221	38.62	44.1	38.61	38.20	177	65,570	0.27%	大買/鉅額交易
2022/10/18	21	38.18	50	38.44	38.25	-29	66,109	-0.04%
2022/10/17	52.3	37.50	23	37.42	37.75	29.3	66,884	0.04%
2022/10/14	10	38.40	132.8	38.31	38.70	-122.8	67,924	-0.18%	大賣/鉅額交易
2022/10/13	52	36.56	62.2	36.75	36.40	-10.2	67,231	-0.02%
2022/10/12	51.6	36.10	30.2	36.10	36.70	21.4	66,889	0.03%
2022/10/11	113.3	35.92	33	35.72	35.40	80.3	67,061	0.12%	大買/
2022/10/07	12.6	38.19	8	38.21	38.05	4.6	66,992	0.01%
2022/10/06	39	38.81	19	38.61	38.95	20	67,981	0.03%
2022/10/05	89	38.69	93	38.64	38.30	-4	68,905	-0.01%
2022/10/04	19.2	37.32	129.5	36.75	37.70	-110.3	69,360	-0.16%	大賣/鉅額交易
2022/10/03	60	35.34	30	35.29	35.35	30	69,391	0.04%
2022/09/30	58.2	35.44	42.8	35.60	35.75	15.3	70,286	0.02%
2022/09/29	56.1	36.73	34	36.79	36.55	22.1	71,755	0.03%
2022/09/28	35.4	36.65	8	36.91	36.20	27.4	72,673	0.04%
2022/09/27	39	37.20	24	37.20	37.30	15	72,864	0.02%
2022/09/26	61.4	37.11	38	37.20	36.85	23.4	73,987	0.03%
2022/09/23	42	38.45	12	38.55	38.30	30	75,116	0.04%
2022/09/22	70.2	38.78	1	38.75	38.75	69.2	76,345	0.09%
2022/09/21	31.6	39.62	8	39.53	39.60	23.6	76,558	0.03%
2022/09/20	14.7	40.03	7	40.12	40.15	7.7	76,660	0.01%
2022/09/19	8.5	39.83	6	39.93	39.95	2.5	77,520	0.00%
2022/09/16	25.2	40.15	0.1	40.20	39.95	25.1	78,625	0.03%
2022/09/15	23	40.67	36.1	40.52	40.40	-13.1	81,067	-0.02%
2022/09/14	27.1	39.95	150.3	40.01	40.15	-123.2	83,675	-0.15%	大賣/鉅額交易
2022/09/13	15	40.68	18.5	40.61	40.75	-3.5	84,943	0.00%
2022/09/12	109.6	40.61	32	40.59	40.15	77.6	86,336	0.09%	大買/
2022/09/08	13.3	39.36	21	39.34	39.30	-7.7	87,719	-0.01%
2022/09/07	53.8	39.38	60	39.39	39.20	-6.2	88,067	-0.01%
2022/09/06	7	39.96	72	39.97	39.95	-65	88,113	-0.07%
2022/09/05	30.8	39.75	124	39.68	39.80	-93.2	88,579	-0.11%	大賣/
2022/09/02	114.2	40.42	52	40.55	40.50	62.2	88,449	0.07%	大買/
2022/09/01	19.1	40.28	19.4	40.48	40.45	-0.2	88,335	0.00%
2022/08/31	13.4	40.54	6	40.98	41.10	7.4	88,321	0.01%
2022/08/30	52.6	40.09	9	40.58	40.40	43.6	88,719	0.05%
2022/08/29	92.4	39.76	10	39.89	39.95	82.4	89,126	0.09%
2022/08/26	16.3	41.68	12.2	41.96	41.30	4.1	89,332	0.00%
2022/08/25	14.4	41.38	6.1	41.59	41.40	8.3	89,453	0.01%
2022/08/24	23.2	41.07	11	41.09	40.90	12.2	89,728	0.01%
2022/08/23	30.6	40.92	1	40.80	40.80	29.6	90,635	0.03%
2022/08/22	46.3	41.96	19	42.02	41.85	27.3	90,560	0.03%
2022/08/19	17	42.83	30	42.86	43.00	-13	90,409	-0.01%
2022/08/18	38.6	42.34	41.1	42.26	42.50	-2.5	90,486	0.00%
2022/08/17	26	42.84	21	42.90	42.85	5	90,822	0.01%
2022/08/16	34.6	43.02	22	43.10	43.05	12.5	91,227	0.01%
2022/08/15	50.5	43.19	84	43.31	43.50	-33.5	91,178	-0.04%
2022/08/12	66.1	42.26	120.4	42.30	42.35	-54.3	90,654	-0.06%	大賣/
2022/08/11	31.1	41.64	190.2	41.66	41.70	-159.1	90,916	-0.18%	大賣/鉅額交易
2022/08/10	65.4	40.27	58.1	40.23	40.30	7.2	91,136	0.01%
2022/08/09	46.1	40.72	20.1	41.22	41.05	26	91,634	0.03%
2022/08/08	72.2	41.39	30	41.32	41.05	42.2	92,554	0.05%
2022/08/05	124	41.43	108	41.76	42.15	16.1	92,613	0.02%	大買/大賣/
2022/08/04	20	39.81	94.3	39.84	40.00	-74.3	91,184	-0.08%
2022/08/03	15.1	39.20	74.2	39.23	39.30	-59.1	91,270	-0.06%
2022/08/02	36.1	39.13	26	39.18	39.10	10.1	91,943	0.01%
2022/08/01	17.3	39.92	17	40.16	40.30	0.3	91,812	0.00%
2022/07/29	27	39.99	144.2	39.92	40.15	-117.2	92,473	-0.13%	大賣/鉅額交易
2022/07/28	262.3	39.71	113.7	39.07	38.80	148.6	92,385	0.16%	大買/大賣/鉅額交易
2022/07/27	61	39.08	82.6	38.68	39.45	-21.6	90,963	-0.02%
2022/07/26	106.7	38.89	32	38.72	38.60	74.7	90,552	0.08%	大買/
2022/07/25	43.1	40.67	24.2	40.67	40.50	18.9	90,980	0.02%
2022/07/22	52.4	42.40	69	42.44	42.45	-16.7	93,192	-0.02%
2022/07/21	16	41.97	114.9	41.76	42.80	-98.9	93,101	-0.11%	大賣/
2022/07/20	45.5	40.69	38.5	40.82	40.75	7	91,669	0.01%
2022/07/19	54.6	39.90	8	39.88	39.90	46.5	92,241	0.05%
2022/07/18	57.2	39.71	122.3	39.82	40.00	-65.2	92,149	-0.07%	大賣/
2022/07/15	136.1	38.97	59	39.09	38.95	77.1	91,532	0.08%	大買/
2022/07/14	79.7	38.04	55.1	38.40	38.80	24.6	91,037	0.03%
2022/07/13	37	38.17	43.9	38.32	38.05	-6.8	90,434	-0.01%
2022/07/12	53	37.16	48	37.29	36.75	5	89,725	0.01%
2022/07/11	57	38.81	11.2	38.85	38.60	45.8	89,168	0.05%
2022/07/08	50.7	39.96	78.3	39.83	39.70	-27.6	88,916	-0.03%
2022/07/07	195.1	39.36	99.2	39.05	39.85	95.8	88,585	0.11%	大買/
2022/07/06	58.4	37.73	35	37.80	37.15	23.4	88,243	0.03%
2022/07/05	51.3	38.44	62.1	38.86	38.90	-10.8	89,430	-0.01%
2022/07/04	30.1	37.97	39	38.05	38.15	-8.9	89,550	-0.01%
2022/07/01	74.2	38.97	127.4	38.98	38.05	-53.2	89,547	-0.06%	大賣/
2022/06/30	109.7	39.60	22.4	39.72	39.15	87.3	89,460	0.10%	大買/
2022/06/29	44.5	41.02	56	40.83	40.90	-11.5	88,865	-0.01%
2022/06/28	23.2	42.36	13.8	42.37	41.85	9.4	88,530	0.01%
2022/06/27	106.1	42.81	46.8	42.80	42.90	59.3	88,711	0.07%	大買/
2022/06/24	166.5	41.86	132.4	41.98	41.60	34.2	87,878	0.04%	大買/大賣/
2022/06/23	215	42.25	174.1	41.63	42.00	40.9	86,915	0.05%	大買/大賣/
2022/06/22	300.4	45.25	30.3	45.11	44.10	270.1	84,205	0.32%	大買/鉅額交易
2022/06/21	51.1	48.23	99.1	48.49	49.30	-48	81,708	-0.06%
2022/06/20	104.2	48.28	50	48.37	48.05	54.2	80,592	0.07%	大買/
2022/06/17	149.9	47.60	8.4	47.46	47.65	141.6	79,352	0.18%	大買/鉅額交易
2022/06/16	48.3	49.68	33.1	50.41	49.10	15.2	77,670	0.02%
2022/06/15	18.3	50.02	31.8	50.05	49.65	-13.5	77,684	-0.02%
2022/06/14	62.4	49.37	31	49.46	49.60	31.4	78,463	0.04%
2022/06/13	58.1	50.06	29.2	50.18	50.00	28.9	78,730	0.04%
2022/06/10	30	51.33	49	51.29	51.20	-19	79,342	-0.02%
2022/06/09	72.1	51.90	19.6	52.05	51.80	52.5	79,621	0.07%
2022/06/08	24	52.31	47.1	52.41	52.40	-23.1	79,745	-0.03%
2022/06/07	18.1	51.45	54	51.81	51.70	-35.9	80,178	-0.04%
2022/06/06	23	51.11	121.2	51.33	52.00	-98.2	80,800	-0.12%	大賣/
2022/06/02	21.2	50.78	6.2	50.76	50.70	15	82,277	0.02%
2022/06/01	29.7	51.21	13.2	51.46	51.20	16.6	83,240	0.02%
2022/05/31	29.1	51.12	57.2	51.05	51.40	-28.1	83,107	-0.03%
2022/05/30	59.4	50.77	59	50.91	51.00	0.4	82,373	0.00%
2022/05/27	20	50.12	24.1	50.11	50.20	-4.1	82,395	0.00%
2022/05/26	41.1	49.55	65.1	49.60	49.40	-24	83,611	-0.03%
2022/05/25	10	49.03	45	48.81	49.35	-35	84,752	-0.04%
2022/05/24	70.2	49.60	7	49.39	49.00	63.2	85,590	0.07%
2022/05/23	19.1	50.68	8.6	50.52	50.30	10.5	85,351	0.01%
2022/05/20	19	50.71	105	50.89	50.70	-86	86,363	-0.10%	大賣/
2022/05/19	98.1	49.73	116	49.90	50.80	-17.8	86,734	-0.02%	大賣/
2022/05/18	86.1	51.04	107.4	51.02	50.90	-21.2	86,647	-0.02%	大賣/
2022/05/17	38.5	50.13	54.3	50.25	50.10	-15.8	86,184	-0.02%
2022/05/16	95	49.80	102.4	49.79	49.45	-7.3	86,198	-0.01%	大賣/
2022/05/13	23	48.76	48.3	48.76	48.85	-25.3	85,992	-0.03%
2022/05/12	63.1	48.10	37	47.99	47.80	26.1	87,419	0.03%
2022/05/11	60	48.56	60	48.88	48.65	0	87,657	0.00%
2022/05/10	31.1	47.50	45.4	48.01	48.90	-14.2	88,248	-0.02%
2022/05/09	42.3	48.44	80.2	48.53	47.90	-37.9	88,567	-0.04%
2022/05/06	22	48.05	48.3	47.83	48.55	-26.3	89,932	-0.03%
2022/05/05	59.9	49.27	93.1	49.26	49.10	-33.2	93,602	-0.04%
2022/05/04	29.3	47.90	46	47.78	48.30	-16.7	98,533	-0.02%
2022/05/03	72.3	47.44	62	47.96	47.25	10.3	99,622	0.01%
2022/04/29	195.1	48.96	107	48.30	47.80	88.1	99,961	0.09%	大買/大賣/
2022/04/28	114.6	47.41	235.2	47.55	48.50	-120.6	98,239	-0.12%	大買/大賣/鉅額交易
2022/04/27	81	43.83	151	43.91	44.40	-70	95,338	-0.07%	大賣/
2022/04/26	32	45.68	17	45.72	45.75	15	94,848	0.02%
2022/04/25	155	45.67	42	45.59	45.50	113	95,604	0.12%	大買/鉅額交易
2022/04/22	34.2	47.40	23.5	47.41	47.65	10.7	96,363	0.01%
2022/04/21	94	48.13	78	48.08	48.05	16	97,160	0.02%
2022/04/20	48.9	47.44	53.4	47.40	47.65	-4.5	98,134	0.00%
2022/04/19	27.5	46.86	16.5	46.89	46.65	11	98,307	0.01%
2022/04/18	100.7	46.36	37	46.33	46.20	63.7	97,878	0.07%
2022/04/15	147.4	47.13	6	47.09	47.05	141.4	98,290	0.14%	大買/鉅額交易
2022/04/14	62.5	48.43	13.3	48.64	48.25	49.2	98,468	0.05%
2022/04/13	108.1	48.20	107.4	48.22	48.50	0.6	98,752	0.00%	大買/大賣/
2022/04/12	179.2	47.44	91.2	47.38	47.30	88	98,609	0.09%	大買/
2022/04/11	264.3	48.63	135	48.37	48.20	129.3	98,012	0.13%	大買/大賣/鉅額交易
2022/04/08	73.7	50.10	11	50.01	50.00	62.7	97,134	0.06%
2022/04/07	157.1	50.17	54.9	50.17	50.00	102.2	96,408	0.11%	大買/鉅額交易
2022/04/06	104.9	51.17	15	51.04	51.10	89.9	95,398	0.09%	大買/
2022/04/01	84.4	52.78	46	52.53	52.90	38.4	94,556	0.04%
2022/03/31	42.5	53.92	21	53.96	54.00	21.5	93,922	0.02%
2022/03/30	100	54.21	164.2	54.19	54.50	-64.2	94,372	-0.07%	大賣/
2022/03/29	24.2	53.67	25.6	53.70	53.70	-1.4	94,424	0.00%
2022/03/28	12.3	53.60	20.2	53.44	53.60	-7.9	95,144	-0.01%
2022/03/25	13.1	53.22	41.1	53.41	53.30	-28	95,747	-0.03%
2022/03/24	56.5	53.06	6	53.08	53.20	50.5	96,111	0.05%
2022/03/23	54.9	53.95	69	53.79	53.80	-14.2	96,730	-0.01%
2022/03/22	37	53.12	18.1	53.37	53.50	18.9	97,970	0.02%
2022/03/21	35	53.31	27	53.41	53.50	8	98,729	0.01%
2022/03/18	40.3	52.68	54	52.72	52.80	-13.7	99,612	-0.01%
2022/03/17	50	52.55	87	52.54	52.60	-37	100,265	-0.04%
2022/03/16	101.1	50.43	75.1	50.55	50.80	26	100,993	0.03%	大買/
2022/03/15	176.4	50.71	84	50.54	50.40	92.4	104,354	0.09%	大買/
2022/03/14	34.5	52.28	37	52.34	52.50	-2.5	104,810	0.00%
2022/03/11	34.4	52.56	26.1	52.47	52.50	8.3	106,404	0.01%
2022/03/10	131.7	53.24	55.3	53.26	52.80	76.4	107,873	0.07%	大買/
2022/03/09	63.8	51.11	101.5	51.37	51.80	-37.8	109,326	-0.03%	大賣/
2022/03/08	190.1	50.23	108.3	49.99	49.70	81.8	112,854	0.07%	大買/大賣/
2022/03/07	95.2	51.68	43.6	51.71	51.60	51.6	114,389	0.05%
2022/03/04	31.7	53.44	31	53.48	53.40	0.7	117,232	0.00%
2022/03/03	46.9	54.17	21	54.15	54.20	25.9	118,331	0.02%
2022/03/02	44.3	53.66	66	53.54	53.60	-21.7	120,587	-0.02%
2022/03/01	56.1	53.84	466	53.70	54.10	-409.9	120,752	-0.34%	大賣/鉅額交易
2022/02/25	168.4	52.47	46.1	52.85	52.10	122.3	120,352	0.10%	大買/鉅額交易
2022/02/24	274.5	52.53	143.2	52.30	51.80	131.3	120,837	0.11%	大買/大賣/鉅額交易
2022/02/23	67.2	53.20	143.2	53.10	53.60	-76	121,597	-0.06%	大賣/
2022/02/22	226.8	52.82	203.2	53.05	52.80	23.6	126,806	0.02%	大買/大賣/
2022/02/21	112.9	53.40	129.2	53.54	53.80	-16.3	126,322	-0.01%	大買/大賣/
2022/02/18	295.3	53.72	149	53.72	53.70	146.3	126,895	0.12%	大買/大賣/鉅額交易
2022/02/17	92.1	54.53	110	54.61	54.40	-17.9	126,777	-0.01%	大賣/
2022/02/16	227.7	54.40	22	54.46	54.10	205.7	126,890	0.16%	大買/鉅額交易
2022/02/15	56	53.65	68.1	53.85	53.50	-12.1	127,190	-0.01%
2022/02/14	402.5	53.56	241.3	53.51	53.00	161.3	127,322	0.13%	大買/大賣/鉅額交易
2022/02/11	74.6	55.53	27	55.46	55.40	47.6	126,776	0.04%
2022/02/10	92.1	55.78	79	55.92	55.80	13.1	129,190	0.01%
2022/02/09	93.4	56.22	114.6	56.07	56.00	-21.2	130,748	-0.02%	大賣/
2022/02/08	145.3	55.05	117.2	55.37	55.40	28.1	132,126	0.02%	大買/大賣/
2022/02/07	426	54.94	246.4	55.34	54.50	179.6	130,968	0.14%	大買/大賣/鉅額交易
2022/01/26	489.8	57.54	173.5	57.61	57.30	316.3	127,475	0.25%	大買/大賣/鉅額交易
2022/01/25	110.4	61.67	296	61.54	61.50	-185.6	124,078	-0.15%	大買/大賣/鉅額交易
2022/01/24	90.8	62.04	22.6	62.23	62.60	68.2	124,167	0.05%
2022/01/21	149.2	62.76	95	62.90	62.80	54.2	126,229	0.04%	大買/
2022/01/20	33.1	63.33	54.3	63.24	63.50	-21.2	129,388	-0.02%
2022/01/19	91.3	62.96	52	63.12	62.80	39.3	131,783	0.03%
2022/01/18	88.4	64.38	196	64.20	63.80	-107.6	133,513	-0.08%	大賣/鉅額交易
2022/01/17	99	63.86	144.9	63.87	64.30	-45.9	133,934	-0.03%	大賣/
2022/01/14	150.2	62.73	43	62.94	62.70	107.2	133,076	0.08%	大買/鉅額交易
2022/01/13	84	62.98	152.9	63.05	63.30	-68.9	133,727	-0.05%	大賣/
2022/01/12	257	62.09	5	62.14	61.90	252	134,300	0.19%	大買/鉅額交易
2022/01/11	46.3	62.16	46	62.18	62.10	0.3	134,797	0.00%
2022/01/10	167	62.06	130	62.09	62.10	37	136,056	0.03%	大買/大賣/
2022/01/07	213	62.93	46.1	63.00	62.60	166.9	138,016	0.12%	大買/鉅額交易
2022/01/06	159	62.60	25	62.67	62.70	134	138,342	0.10%	大買/鉅額交易
2022/01/05	197.1	63.17	204	63.49	63.10	-6.9	140,803	0.00%	大買/大賣/
2022/01/04	134.3	63.22	184.3	63.09	63.00	-50.1	142,125	-0.04%	大買/大賣/
2022/01/03	115.7	63.93	38	63.85	63.40	77.7	142,150	0.05%	大買/
2021/12/30	84.6	65.02	31.3	65.03	65.00	53.3	142,670	0.04%
2021/12/29	63.5	65.05	95.6	64.89	65.00	-32.1	144,067	-0.02%
2021/12/28	19.2	64.89	72.5	64.94	64.70	-53.4	146,351	-0.04%
2021/12/27	24.7	64.41	97	64.33	64.30	-72.3	147,205	-0.05%
2021/12/24	26.6	64.47	84	64.47	64.30	-57.4	148,817	-0.04%
2021/12/23	53.8	64.09	52	64.24	63.90	1.8	149,574	0.00%
2021/12/22	66.8	63.67	72	63.61	63.70	-5.2	152,017	0.00%
2021/12/21	67	63.02	253.7	62.99	62.90	-186.7	151,982	-0.12%	大賣/鉅額交易
2021/12/20	78.2	62.30	11.2	62.31	62.20	67	152,255	0.04%
2021/12/17	251.2	62.37	15	62.38	62.30	236.2	153,319	0.15%	大買/鉅額交易
2021/12/16	105.1	63.56	203	63.95	63.00	-97.9	153,838	-0.06%	大買/大賣/
2021/12/15	190.1	62.91	68	62.70	62.70	122.1	154,296	0.08%	大買/鉅額交易
2021/12/14	152.8	62.12	1,227.1	61.72	62.40	-1,074.3	155,547	-0.69%	大買/大賣/鉅額交易
2021/12/13	129.6	63.01	48.1	63.19	62.80	81.5	156,171	0.05%	大買/
2021/12/10	233.2	63.22	134	63.24	63.50	99.2	156,163	0.06%	大買/大賣/
2021/12/09	476.9	64.87	1,318.5	64.52	64.00	-841.6	156,279	-0.54%	大買/大賣/鉅額交易
2021/12/08	304.8	67.59	129	67.61	66.50	175.8	154,290	0.11%	大買/大賣/鉅額交易
2021/12/07	285.2	66.61	152.3	66.62	66.50	132.9	155,413	0.09%	大買/大賣/鉅額交易
2021/12/06	478.7	67.26	243	67.54	67.30	235.6	157,496	0.15%	大買/大賣/鉅額交易
2021/12/03	478.1	67.88	492.6	67.94	68.30	-14.5	161,427	-0.01%	大買/大賣/
2021/12/02	1,383.3	67.66	401	67.57	66.70	982.3	163,851	0.60%	大買/大賣/鉅額交易
2021/12/01	145.5	65.60	534.7	65.70	67.00	-389.1	168,400	-0.23%	大買/大賣/鉅額交易
2021/11/30	882.2	64.75	204.6	64.76	63.70	677.6	174,492	0.39%	大買/大賣/鉅額交易
2021/11/29	60.2	62.02	91.6	62.04	62.40	-31.5	176,863	-0.02%
2021/11/26	201.6	63.05	117	63.35	62.50	84.6	179,329	0.05%	大買/大賣/
2021/11/25	53.1	62.79	27	62.86	63.00	26.1	179,305	0.01%
2021/11/24	118.5	62.77	68	62.79	63.10	50.5	181,593	0.03%	大買/
2021/11/23	241.7	63.52	129.1	63.42	63.20	112.6	182,867	0.06%	大買/大賣/鉅額交易
2021/11/22	162.4	65.13	56.3	65.22	64.70	106.1	184,922	0.06%	大買/鉅額交易
2021/11/19	305.2	64.80	572	65.14	65.10	-266.8	186,137	-0.14%	大買/大賣/鉅額交易
2021/11/18	72.7	63.37	40.4	63.16	63.10	32.3	182,947	0.02%
2021/11/17	42.6	63.39	49	63.44	63.60	-6.4	184,279	0.00%
2021/11/16	59.8	63.26	61	63.31	63.00	-1.2	184,786	0.00%
2021/11/15	47	63.17	86.8	63.24	63.40	-39.8	186,481	-0.02%
2021/11/12	42	63.40	103.5	63.32	62.60	-61.5	188,427	-0.03%	大賣/
2021/11/11	162.5	62.43	23.1	62.49	62.20	139.4	189,154	0.07%	大買/鉅額交易
2021/11/10	111.1	63.04	101	63.12	63.10	10.1	189,715	0.01%	大買/大賣/
2021/11/09	278.9	63.88	308.2	64.11	63.10	-29.3	191,332	-0.02%	大買/大賣/
2021/11/08	69.6	61.65	218	61.60	62.50	-148.4	190,271	-0.08%	大賣/鉅額交易
2021/11/05	160.1	60.13	160.3	60.21	60.40	-0.1	190,764	0.00%	大買/大賣/
2021/11/04	43.2	58.95	25	59.26	58.60	18.2	192,895	0.01%
2021/11/03	58	59.22	33	59.51	59.20	25	195,092	0.01%
2021/11/02	116.1	59.44	332.3	59.35	59.00	-216.2	199,333	-0.11%	大買/大賣/鉅額交易
2021/11/01	269.7	57.85	141	57.98	57.60	128.7	204,102	0.06%	大買/大賣/鉅額交易
2021/10/29	282	58.40	90	58.35	58.00	192	207,060	0.09%	大買/鉅額交易
2021/10/28	399.1	60.40	124.2	60.59	59.80	274.9	207,601	0.13%	大買/大賣/鉅額交易
2021/10/27	104.6	60.78	167.7	60.87	61.90	-63.1	208,713	-0.03%	大買/大賣/
2021/10/26	116	60.02	121.4	60.28	59.80	-5.4	216,764	0.00%	大買/大賣/
2021/10/25	56.5	58.66	39.3	58.76	59.40	17.2	221,055	0.01%
2021/10/22	62	57.88	34.2	58.05	58.30	27.8	222,346	0.01%
2021/10/21	135.1	58.11	79	58.36	58.00	56.1	222,596	0.03%	大買/
2021/10/20	121.2	59.20	85	59.31	58.70	36.2	222,697	0.02%	大買/
2021/10/19	114.3	59.28	69.1	59.38	59.60	45.2	223,659	0.02%	大買/
2021/10/18	95.1	58.96	15	58.89	58.40	80.1	225,815	0.04%
2021/10/15	119.2	58.96	192.6	59.41	59.10	-73.4	227,165	-0.03%	大買/大賣/
2021/10/14	57.2	56.86	81.5	56.95	56.70	-24.3	225,464	-0.01%
2021/10/13	239.6	57.21	138.7	56.85	56.40	100.9	225,859	0.04%	大買/大賣/
2021/10/12	180.8	59.03	55.5	58.73	58.50	125.3	226,298	0.06%	大買/鉅額交易
2021/10/08	87	61.71	38	61.65	61.10	49	226,624	0.02%
2021/10/07	58.3	61.85	125.5	61.75	62.50	-67.1	226,702	-0.03%	大賣/
2021/10/06	124.5	60.34	76	60.38	59.90	48.5	228,538	0.02%	大買/
2021/10/05	153.8	59.75	177	59.51	61.10	-23.2	228,826	-0.01%	大買/大賣/
2021/10/04	144.9	61.47	114.4	61.55	60.80	30.5	227,513	0.01%	大買/大賣/
2021/10/01	134.7	62.84	45.8	63.09	62.60	88.9	226,925	0.04%	大買/
2021/09/30	71.1	63.76	117.1	63.67	64.00	-46	226,314	-0.02%	大賣/
2021/09/29	250.1	63.46	71	63.41	63.00	179.1	226,711	0.08%	大買/鉅額交易
2021/09/28	93.9	65.46	28	65.69	65.30	65.9	227,442	0.03%
2021/09/27	147.9	66.53	24.4	66.39	66.30	123.5	227,193	0.05%	大買/鉅額交易
2021/09/24	100.5	66.33	143.5	66.59	67.00	-43	227,197	-0.02%	大賣/
2021/09/23	105.5	65.47	77.9	65.67	65.20	27.6	226,613	0.01%	大買/
2021/09/22	235.6	64.04	356	64.20	64.60	-120.5	226,395	-0.05%	大買/大賣/鉅額交易
2021/09/17	178.3	66.10	94.7	66.38	65.60	83.6	224,836	0.04%	大買/
2021/09/16	98.9	66.58	148.2	66.93	66.20	-49.3	224,081	-0.02%	大賣/
2021/09/15	181.1	65.99	132.3	66.08	65.60	48.8	224,225	0.02%	大買/大賣/
2021/09/14	185.9	66.26	193.1	66.40	66.00	-7.2	225,039	0.00%	大買/大賣/
2021/09/13	402.6	67.74	119	67.42	66.80	283.6	223,865	0.13%	大買/大賣/鉅額交易
2021/09/10	188.9	67.98	382	68.03	68.20	-193.2	223,169	-0.09%	大買/大賣/鉅額交易
2021/09/09	438.1	66.95	380.1	67.10	67.50	58	221,764	0.03%	大買/大賣/
2021/09/08	474	66.46	319.1	66.39	65.80	154.9	218,820	0.07%	大買/大賣/鉅額交易
2021/09/07	424.8	68.66	632.5	68.24	68.20	-207.8	215,053	-0.10%	大買/大賣/鉅額交易
2021/09/06	1,226.3	70.22	1,053.6	69.89	69.90	172.7	212,662	0.08%	大買/大賣/鉅額交易
2021/09/03	1,116.9	67.88	1,499.7	67.40	70.00	-382.8	204,593	-0.19%	大買/大賣/鉅額交易
2021/09/02	948.8	65.52	785	65.66	64.00	163.8	195,999	0.08%	大買/大賣/鉅額交易
2021/09/01	546.5	63.98	208.5	63.96	64.10	338	192,509	0.18%	大買/大賣/鉅額交易
2021/08/31	157.6	62.08	720.8	62.10	63.10	-563.2	189,981	-0.30%	大買/大賣/鉅額交易
2021/08/30	60.2	62.43	278.1	62.54	62.80	-217.9	190,031	-0.11%	大賣/鉅額交易
2021/08/27	83.5	61.11	123.8	61.22	61.70	-40.3	190,944	-0.02%	大賣/
2021/08/26	427.6	61.26	297.1	61.34	61.20	130.4	194,441	0.07%	大買/大賣/鉅額交易
2021/08/25	435.9	60.11	299.7	60.04	60.00	136.2	192,041	0.07%	大買/大賣/鉅額交易
2021/08/24	145.2	58.95	295.1	59.26	58.40	-150	190,862	-0.08%	大買/大賣/鉅額交易
2021/08/23	294.3	58.25	201.3	58.06	58.60	93	191,231	0.05%	大買/大賣/
2021/08/20	138	55.25	135	55.78	55.70	3	192,128	0.00%	大買/大賣/
2021/08/19	263.7	56.42	83.1	56.67	55.50	180.7	192,546	0.09%	大買/鉅額交易
2021/08/18	177.9	56.32	164	56.98	58.10	13.9	193,631	0.01%	大買/大賣/
2021/08/17	319	57.37	213	57.18	56.10	106	196,851	0.05%	大買/大賣/鉅額交易
2021/08/16	121	57.05	117.1	57.11	57.10	4	196,980	0.00%	大買/大賣/
2021/08/13	229	58.71	356.2	59.13	57.60	-127.2	197,048	-0.06%	大買/大賣/鉅額交易
2021/08/12	202.1	60.65	325.7	60.69	60.10	-123.7	196,154	-0.06%	大買/大賣/鉅額交易
2021/08/11	395.6	59.90	1,325.4	59.57	59.90	-929.8	196,919	-0.47%	大買/大賣/鉅額交易
2021/08/10	257.5	60.29	931.5	60.33	59.80	-674	197,634	-0.34%	大買/大賣/鉅額交易
2021/08/09	194.1	61.92	172	61.95	61.90	22.1	196,248	0.01%	大買/大賣/
2021/08/06	320.6	62.64	307.4	62.69	62.10	13.2	196,697	0.01%	大買/大賣/
2021/08/05	259.6	62.39	537.2	62.31	63.40	-277.6	196,315	-0.14%	大買/大賣/鉅額交易
2021/08/04	261.1	60.28	364.1	60.17	60.50	-103.1	194,189	-0.05%	大買/大賣/鉅額交易
2021/08/03	158	58.42	271.4	58.66	59.40	-113.3	193,725	-0.06%	大買/大賣/鉅額交易
2021/08/02	396.8	58.19	332.3	57.93	57.50	64.5	191,338	0.03%	大買/大賣/
2021/07/30	751.2	57.97	1,013.6	57.56	57.80	-262.4	188,495	-0.14%	大買/大賣/鉅額交易
2021/07/29	245	54.30	1,016.1	54.40	54.60	-771.1	179,878	-0.43%	大買/大賣/鉅額交易
2021/07/28	345.2	51.46	103.1	51.25	51.80	242.2	176,069	0.14%	大買/大賣/鉅額交易
2021/07/27	69	53.84	67.2	53.60	53.10	1.8	178,514	0.00%
2021/07/26	36.3	53.87	313.3	54.01	53.70	-277	181,917	-0.15%	大賣/鉅額交易
2021/07/23	141.4	53.33	471.5	53.39	52.70	-330.1	187,218	-0.18%	大買/大賣/鉅額交易
2021/07/22	70.9	51.88	327.7	51.93	52.00	-256.8	188,632	-0.14%	大賣/鉅額交易
2021/07/21	347.6	51.62	161	51.56	50.80	186.6	190,095	0.10%	大買/大賣/鉅額交易
2021/07/20	141.8	52.34	99	52.44	52.40	42.8	195,256	0.02%	大買/
2021/07/19	210.7	52.83	63	52.86	52.60	147.7	200,696	0.07%	大買/鉅額交易
2021/07/16	507.4	53.51	771	53.17	53.70	-263.6	203,949	-0.13%	大買/大賣/鉅額交易
2021/07/15	904	55.00	330.1	54.96	55.10	573.9	201,826	0.28%	大買/大賣/鉅額交易
2021/07/14	148.5	54.22	180	54.72	54.00	-31.5	200,744	-0.02%	大買/大賣/
2021/07/13	188.1	54.57	906.1	54.30	53.90	-718.1	201,185	-0.36%	大買/大賣/鉅額交易
2021/07/12	57.6	53.53	178	53.61	53.20	-120.4	201,242	-0.06%	大賣/鉅額交易
2021/07/09	171.1	52.30	669.2	52.04	52.20	-498.1	201,357	-0.25%	大買/大賣/鉅額交易
2021/07/08	155.7	53.37	70.2	53.38	53.10	85.5	205,296	0.04%	大買/
2021/07/07	74.1	53.52	170	53.66	53.60	-95.9	210,791	-0.05%	大賣/
2021/07/06	372.9	53.83	193.2	53.65	53.40	179.7	211,289	0.09%	大買/大賣/鉅額交易
2021/07/05	769.7	54.00	413.8	54.29	54.40	356	212,427	0.17%	大買/大賣/鉅額交易
2021/07/02	61	52.36	155.8	52.51	52.60	-94.8	213,850	-0.04%	大賣/
2021/07/01	129.9	52.33	93.1	52.40	52.10	36.8	214,474	0.02%	大買/
2021/06/30	904	53.33	63	53.51	53.10	841	214,764	0.39%	大買/鉅額交易
2021/06/29	81.8	53.24	157.3	53.38	53.00	-75.5	214,644	-0.04%	大賣/
2021/06/28	135	52.56	64	52.77	52.60	71	215,960	0.03%	大買/
2021/06/25	391.1	53.55	222.3	53.58	52.90	168.8	217,559	0.08%	大買/大賣/鉅額交易
2021/06/24	92.3	52.71	196	53.31	53.00	-103.7	218,122	-0.05%	大賣/鉅額交易
2021/06/23	71	52.26	241.8	52.50	53.00	-170.8	219,329	-0.08%	大賣/鉅額交易
2021/06/22	120	51.26	1,089	51.36	51.00	-969	219,453	-0.44%	大買/大賣/鉅額交易
2021/06/21	196	51.29	984.7	51.15	51.20	-788.7	219,966	-0.36%	大買/大賣/鉅額交易
2021/06/18	413.9	53.06	116	53.10	52.20	297.9	220,846	0.13%	大買/大賣/鉅額交易
2021/06/17	54.4	52.23	164.7	52.65	53.30	-110.3	221,630	-0.05%	大賣/鉅額交易
2021/06/16	390	52.65	141.4	52.71	52.40	248.6	222,989	0.11%	大買/大賣/鉅額交易
2021/06/15	580.2	53.47	216.4	53.52	53.70	363.8	223,236	0.16%	大買/大賣/鉅額交易
2021/06/11	76.3	52.06	96.1	52.19	51.80	-19.8	222,026	-0.01%
2021/06/10	146.1	51.14	150	51.31	51.50	-3.9	222,244	0.00%	大買/大賣/
2021/06/09	400.9	50.95	154.4	50.96	50.70	246.6	221,925	0.11%	大買/大賣/鉅額交易
2021/06/08	123	52.49	111.2	52.89	52.20	11.8	221,461	0.01%	大買/大賣/
2021/06/07	445.7	52.57	126	52.21	52.30	319.7	223,670	0.14%	大買/大賣/鉅額交易
2021/06/04	562.7	53.54	101	53.17	53.00	461.7	223,801	0.21%	大買/大賣/鉅額交易
2021/06/03	1,306.2	54.16	396.7	54.19	55.00	909.5	223,877	0.41%	大買/大賣/鉅額交易
2021/06/02	142.4	52.40	72.1	52.09	52.00	70.4	221,041	0.03%	大買/
2021/06/01	262.6	52.76	580	52.59	52.20	-317.4	224,901	-0.14%	大買/大賣/鉅額交易
2021/05/31	428	52.98	165	52.80	53.00	263	228,735	0.11%	大買/大賣/鉅額交易
2021/05/28	255.5	52.55	422.3	52.35	52.40	-166.8	230,090	-0.07%	大買/大賣/鉅額交易
2021/05/27	222.5	50.81	46	50.75	50.60	176.5	229,204	0.08%	大買/鉅額交易
2021/05/26	471.9	52.02	177.6	52.10	51.30	294.3	229,354	0.13%	大買/大賣/鉅額交易
2021/05/25	867.6	51.68	447.9	51.55	51.90	419.7	227,199	0.18%	大買/大賣/鉅額交易
2021/05/24	444.6	47.78	196	47.92	48.70	248.7	223,725	0.11%	大買/大賣/鉅額交易
2021/05/21	94.8	47.37	251.1	47.81	46.95	-156.3	224,496	-0.07%	大賣/鉅額交易
2021/05/20	631.1	47.30	29	47.10	46.50	602.1	225,101	0.27%	大買/鉅額交易
2021/05/19	283.3	48.28	144.1	48.60	48.30	139.2	225,450	0.06%	大買/大賣/鉅額交易
2021/05/18	99.4	47.79	415.1	47.90	48.30	-315.7	226,715	-0.14%	大賣/鉅額交易
2021/05/17	134.3	44.71	176.1	45.01	43.95	-41.8	227,959	-0.02%	大買/大賣/
2021/05/14	292.2	48.04	214	47.93	46.80	78.2	226,508	0.03%	大買/大賣/
2021/05/13	519.3	47.43	518.6	47.09	47.55	0.7	224,177	0.00%	大買/大賣/
2021/05/12	296.9	46.86	258.4	46.95	46.35	38.5	221,624	0.02%	大買/大賣/
2021/05/11	412	49.64	452.2	49.13	49.00	-40.2	219,733	-0.02%	大買/大賣/
2021/05/10	168.9	53.06	158.3	52.94	52.50	10.6	219,044	0.00%	大買/大賣/
2021/05/07	205	53.61	145.3	53.50	54.00	59.7	221,613	0.03%	大買/大賣/
2021/05/06	288.4	51.86	255.7	51.48	51.30	32.7	226,306	0.01%	大買/大賣/
2021/05/05	466	53.39	212.3	52.60	51.80	253.7	227,233	0.11%	大買/大賣/鉅額交易
2021/05/04	499.1	52.89	489.8	53.66	54.60	9.3	229,142	0.00%	大買/大賣/
2021/05/03	608.2	54.06	209.2	53.91	53.00	399	228,674	0.17%	大買/大賣/鉅額交易
2021/04/29	659.1	57.49	325	57.70	56.70	334.1	230,317	0.15%	大買/大賣/鉅額交易
2021/04/28	510.3	60.09	216.4	59.74	60.00	293.9	228,526	0.13%	大買/大賣/鉅額交易
2021/04/27	633.9	61.11	423	60.77	60.50	210.9	232,303	0.09%	大買/大賣/鉅額交易
2021/04/26	394.4	60.66	665.8	61.02	61.80	-271.5	236,109	-0.11%	大買/大賣/鉅額交易
2021/04/23	271.3	56.63	491.1	56.71	57.00	-219.8	230,773	-0.10%	大買/大賣/鉅額交易
2021/04/22	210	55.27	547.3	55.30	54.80	-337.3	228,997	-0.15%	大買/大賣/鉅額交易
2021/04/21	221.4	53.64	47	53.69	53.40	174.4	226,692	0.08%	大買/鉅額交易
2021/04/20	275.7	54.03	227.3	54.00	54.10	48.4	228,949	0.02%	大買/大賣/
2021/04/19	170.6	54.61	123.2	54.67	54.60	47.4	235,189	0.02%	大買/大賣/
2021/04/16	73.8	54.25	300.2	54.45	54.00	-226.4	240,137	-0.09%	大賣/鉅額交易
2021/04/15	84	52.62	89.5	52.68	53.10	-5.5	241,357	0.00%
2021/04/14	995.8	53.61	1,280	52.44	52.70	-284.2	241,522	-0.12%	大買/大賣/鉅額交易
2021/04/13	656.7	55.62	873.6	55.92	54.40	-216.9	240,762	-0.09%	大買/大賣/鉅額交易
2021/04/12	542	54.11	172.8	54.08	53.60	369.2	237,050	0.16%	大買/大賣/鉅額交易
2021/04/09	337.3	53.86	251	53.95	53.00	86.3	241,518	0.04%	大買/大賣/
2021/04/08	162.5	53.01	367.3	53.83	54.00	-204.8	243,006	-0.08%	大買/大賣/鉅額交易
2021/04/07	107	50.93	78.9	51.23	51.50	28.1	239,782	0.01%	大買/
2021/04/06	78.3	50.98	71.1	51.11	50.70	7.2	242,246	0.00%
2021/04/01	124	50.64	112.2	50.64	50.50	11.8	244,090	0.00%	大買/大賣/
2021/03/31	212.2	50.42	296.1	50.69	50.20	-83.9	244,287	-0.03%	大買/大賣/
2021/03/30	47.1	49.79	147	50.11	50.60	-99.9	242,849	-0.04%	大賣/
2021/03/29	87.8	50.04	103.5	50.23	49.35	-15.7	242,308	-0.01%	大賣/
2021/03/26	87.4	49.78	194.8	49.82	49.75	-107.4	243,398	-0.04%	大賣/鉅額交易
2021/03/25	71.5	48.01	80	48.06	48.65	-8.5	243,884	0.00%
2021/03/24	70.2	47.55	37.1	47.36	47.15	33.2	245,038	0.01%
2021/03/23	104.3	49.07	140	48.93	48.50	-35.7	246,230	-0.01%	大買/大賣/
2021/03/22	105	47.50	178.2	47.68	48.20	-73.1	247,475	-0.03%	大買/大賣/
2021/03/19	111	46.15	49	46.15	46.05	62	249,146	0.02%	大買/
2021/03/18	148.1	47.71	61	47.88	47.05	87.1	249,945	0.03%	大買/
2021/03/17	248.3	47.96	250	48.07	48.00	-1.8	253,779	0.00%	大買/大賣/
2021/03/16	70.2	48.34	58	48.54	48.30	12.2	259,559	0.00%
2021/03/15	148.5	48.33	104	48.20	48.15	44.5	263,046	0.02%	大買/大賣/
2021/03/12	117.1	49.48	106	49.38	49.10	11.1	267,717	0.00%	大買/大賣/
2021/03/11	118.3	48.32	170	48.26	48.65	-51.7	273,563	-0.02%	大買/大賣/
2021/03/10	143.1	46.82	83.5	46.90	46.55	59.6	277,768	0.02%	大買/
2021/03/09	162.1	45.72	104	45.87	46.35	58.1	281,584	0.02%	大買/大賣/
2021/03/08	168.2	47.21	118.3	47.30	46.10	49.8	279,964	0.02%	大買/大賣/
2021/03/05	288	47.33	177.7	47.21	47.05	110.4	279,670	0.04%	大買/大賣/鉅額交易
2021/03/04	589.6	49.84	594	49.89	49.05	-4.4	280,814	0.00%	大買/大賣/
2021/03/03	843.3	51.57	294	51.67	51.90	549.3	277,600	0.20%	大買/大賣/鉅額交易
2021/03/02	247	54.39	140.8	53.60	52.70	106.2	277,265	0.04%	大買/大賣/鉅額交易
2021/02/26	219.9	54.41	120.1	54.63	54.20	99.9	278,990	0.04%	大買/大賣/
2021/02/25	377.5	56.09	409.1	55.74	55.70	-31.6	285,862	-0.01%	大買/大賣/
2021/02/24	181	55.33	80.8	55.59	54.70	100.2	287,486	0.03%	大買/
2021/02/23	113.3	55.32	149.4	55.46	55.80	-36.1	288,251	-0.01%	大買/大賣/
2021/02/22	290.6	57.48	3,082.4	57.63	56.80	-2,791.8	286,113	-0.98%	大買/大賣/鉅額交易
2021/02/19	86.5	57.50	136.5	57.59	57.20	-50	284,431	-0.02%	大賣/
2021/02/18	315.2	58.06	239.3	58.06	58.20	75.9	283,948	0.03%	大買/大賣/
2021/02/17	572.2	57.16	443.8	57.16	57.60	128.3	282,216	0.05%	大買/大賣/鉅額交易
2021/02/05	33	52.55	118.5	52.55	52.90	-85.5	277,808	-0.03%	大賣/
2021/02/04	76	51.83	38	51.82	51.90	38	277,255	0.01%
2021/02/03	449.8	52.24	338.1	52.35	52.00	111.7	277,173	0.04%	大買/大賣/鉅額交易
2021/02/02	189.2	52.24	119.2	52.38	52.60	70.1	277,054	0.03%	大買/大賣/
2021/02/01	201	49.88	296	49.87	50.80	-95	276,313	-0.03%	大買/大賣/
2021/01/29	560	51.76	252.2	51.58	50.00	307.8	274,763	0.11%	大買/大賣/鉅額交易
2021/01/28	873.9	51.70	1,152.7	51.37	51.20	-278.8	273,768	-0.10%	大買/大賣/鉅額交易
2021/01/27	1,215.1	54.94	439.5	55.01	54.80	775.6	271,490	0.29%	大買/大賣/鉅額交易
2021/01/26	1,370.1	56.10	1,272.2	55.96	54.80	97.9	270,399	0.04%	大買/大賣/
2021/01/25	971	57.52	635.1	57.24	57.20	335.8	269,975	0.12%	大買/大賣/鉅額交易
2021/01/22	904.7	55.48	563.3	55.75	56.50	341.4	272,749	0.13%	大買/大賣/鉅額交易
2021/01/21	598	53.40	634.3	53.72	54.00	-36.3	270,443	-0.01%	大買/大賣/
2021/01/20	650.1	53.38	575.5	53.39	52.10	74.5	267,640	0.03%	大買/大賣/
2021/01/19	1,386.1	52.40	551.6	52.16	53.00	834.5	262,034	0.32%	大買/大賣/鉅額交易
2021/01/18	321.2	47.90	280.3	48.29	49.65	40.9	255,978	0.02%	大買/大賣/
2021/01/15	449	50.02	2,449.3	50.20	48.75	-2,000.2	259,578	-0.77%	大買/大賣/鉅額交易
2021/01/14	309	50.04	263.9	50.02	49.90	45.1	261,157	0.02%	大買/大賣/
2021/01/13	236.7	49.57	729	49.83	50.00	-492.4	263,699	-0.19%	大買/大賣/鉅額交易
2021/01/12	1,318.6	49.95	1,223.5	50.37	48.45	95	261,069	0.04%	大買/大賣/
2021/01/11	529.7	48.84	467.1	49.26	50.00	62.6	255,158	0.02%	大買/大賣/
2021/01/08	572	47.71	473.4	47.75	47.85	98.6	251,534	0.04%	大買/大賣/
2021/01/07	299	46.58	228	46.36	46.20	71	249,709	0.03%	大買/大賣/
2021/01/06	345	47.21	431.1	47.30	46.95	-86	251,363	-0.03%	大買/大賣/
2021/01/05	217.1	45.05	426.9	45.08	46.35	-209.8	249,911	-0.08%	大買/大賣/鉅額交易
2021/01/04	1,051.2	44.90	961.4	45.05	45.55	89.8	252,392	0.04%	大買/大賣/
2020/12/31	876.2	47.35	471	47.24	47.15	405.2	256,407	0.16%	大買/大賣/鉅額交易
2020/12/30	224.1	47.85	234.9	47.99	48.30	-10.8	256,667	0.00%	大買/大賣/
2020/12/29	662	48.32	696	47.48	47.40	-34	257,885	-0.01%	大買/大賣/
2020/12/28	266.1	47.91	242.2	47.98	48.60	23.9	258,927	0.01%	大買/大賣/
2020/12/25	205	47.07	234	47.08	46.75	-29	262,346	-0.01%	大買/大賣/
2020/12/24	155	46.50	207	46.60	46.55	-52	269,780	-0.02%	大買/大賣/
2020/12/23	219.2	46.26	222.1	46.32	46.10	-2.9	274,926	0.00%	大買/大賣/
2020/12/22	690.9	46.57	699	46.72	45.70	-8.1	276,172	0.00%	大買/大賣/
2020/12/21	476	46.79	811	46.55	47.45	-335	277,199	-0.12%	大買/大賣/鉅額交易
2020/12/18	382.5	46.71	361	46.60	45.85	21.5	276,257	0.01%	大買/大賣/
2020/12/17	186.3	45.61	227.8	45.52	46.05	-41.5	274,462	-0.02%	大買/大賣/
2020/12/16	222.2	45.25	164.5	45.26	44.90	57.7	273,317	0.02%	大買/大賣/
2020/12/15	338.9	45.06	221	44.83	44.00	117.9	271,430	0.04%	大買/大賣/鉅額交易
2020/12/14	271.1	45.79	142.3	45.96	46.15	128.7	269,128	0.05%	大買/大賣/鉅額交易
2020/12/11	369.1	46.63	2,263.5	46.27	46.10	-1,894.4	270,358	-0.70%	大買/大賣/鉅額交易
2020/12/10	663	47.81	535.5	47.66	47.30	127.5	270,192	0.05%	大買/大賣/鉅額交易
2020/12/09	377.1	49.63	185.6	49.81	49.90	191.5	264,897	0.07%	大買/大賣/鉅額交易
2020/12/08	609	50.55	440.1	49.71	50.90	168.9	260,861	0.06%	大買/大賣/鉅額交易
2020/12/07	472.8	49.63	446.9	49.97	50.00	25.8	256,889	0.01%	大買/大賣/
2020/12/04	370.7	45.74	535.1	45.95	47.60	-164.4	251,449	-0.07%	大買/大賣/鉅額交易
2020/12/03	673.2	43.30	608.7	43.14	43.30	64.5	248,519	0.03%	大買/大賣/
2020/12/02	260	41.59	173	41.64	41.45	87	243,137	0.04%	大買/大賣/
2020/12/01	227	41.14	154	41.35	41.55	73	241,576	0.03%	大買/大賣/
2020/11/30	352.2	41.19	220	41.30	40.50	132.2	239,844	0.06%	大買/大賣/鉅額交易
2020/11/27	223.1	39.24	135.7	39.34	39.15	87.4	233,880	0.04%	大買/大賣/
2020/11/26	150.1	38.08	302.2	38.48	39.50	-152.1	231,988	-0.07%	大買/大賣/鉅額交易
2020/11/25	679.3	38.52	427	38.57	38.45	252.3	229,735	0.11%	大買/大賣/鉅額交易
2020/11/24	668.1	38.61	701.8	38.68	38.15	-33.7	226,439	-0.01%	大買/大賣/
2020/11/23	47	35.98	160.2	35.78	36.35	-113.2	218,043	-0.05%	大賣/鉅額交易
2020/11/20	386.2	32.73	321.1	32.81	33.05	65.1	215,778	0.03%	大買/大賣/
2020/11/19	212	32.08	197	32.23	32.10	15	213,792	0.01%	大買/大賣/
2020/11/18	90.2	32.29	157	32.35	32.35	-66.8	214,498	-0.03%	大賣/
2020/11/17	301.2	32.35	288	32.32	32.15	13.2	215,791	0.01%	大買/大賣/
2020/11/16	185	31.88	340	32.09	32.20	-155	216,462	-0.07%	大買/大賣/鉅額交易
2020/11/13	185	31.07	186	31.24	31.30	-1	215,302	0.00%	大買/大賣/
2020/11/12	127	31.30	258.1	31.36	31.10	-131.1	216,126	-0.06%	大買/大賣/鉅額交易
2020/11/11	352	31.11	388	31.05	31.00	-36	216,593	-0.02%	大買/大賣/
2020/11/10	248	31.40	210	31.15	31.00	38	217,094	0.02%	大買/大賣/
2020/11/09	139	31.63	263	31.45	31.80	-124	216,899	-0.06%	大買/大賣/鉅額交易
2020/11/06	430	30.41	232	30.71	30.50	198	217,077	0.09%	大買/大賣/鉅額交易
2020/11/05	839.2	30.60	199	30.49	30.55	640.2	217,005	0.30%	大買/大賣/鉅額交易
2020/11/04	335.1	30.38	469.5	31.47	31.65	-134.4	216,595	-0.06%	大買/大賣/鉅額交易
2020/11/03	149	30.05	387.1	30.03	29.80	-238.1	216,920	-0.11%	大買/大賣/鉅額交易
2020/11/02	340	29.90	227	29.76	29.65	113	220,328	0.05%	大買/大賣/鉅額交易
2020/10/30	542.5	31.60	1,610	31.83	30.70	-1,067.5	219,943	-0.49%	大買/大賣/鉅額交易
2020/10/29	1,382	32.88	190	32.81	32.95	1,192	217,143	0.55%	大買/大賣/鉅額交易
2020/10/28	217	32.98	751	32.94	32.65	-534	218,541	-0.24%	大買/大賣/鉅額交易
2020/10/27	936	32.85	652.2	32.79	33.50	283.8	217,825	0.13%	大買/大賣/鉅額交易
2020/10/26	164	33.09	62.2	33.11	33.00	101.8	218,924	0.05%	大買/鉅額交易
2020/10/23	481	33.20	265	32.84	32.75	216	220,941	0.10%	大買/大賣/鉅額交易
2020/10/22	882	32.12	555.5	32.07	33.00	326.5	224,162	0.15%	大買/大賣/鉅額交易
2020/10/21	828	31.99	373.2	31.88	31.35	454.8	225,211	0.20%	大買/大賣/鉅額交易
2020/10/20	87	30.99	25.8	31.00	31.20	61.2	228,458	0.03%
2020/10/19	137.1	31.17	115	31.09	31.00	22.1	233,401	0.01%	大買/大賣/
2020/10/16	233	31.10	712	31.23	30.65	-479	233,062	-0.21%	大買/大賣/鉅額交易
2020/10/15	190	32.20	222	32.16	31.55	-32	232,801	-0.01%	大買/大賣/
2020/10/14	245	32.01	227.9	32.24	32.20	17.1	230,771	0.01%	大買/大賣/
2020/10/13	178	31.34	231	31.51	31.55	-53	227,533	-0.02%	大買/大賣/
2020/10/12	302	32.09	392.9	32.12	32.05	-90.9	226,270	-0.04%	大買/大賣/
2020/10/08	720	30.61	696.9	31.23	32.20	23.1	221,966	0.01%	大買/大賣/
2020/10/07	468	29.21	326	28.84	29.50	142	212,706	0.07%	大買/大賣/鉅額交易
2020/10/06	215.6	28.82	227	28.81	28.35	-11.5	209,187	-0.01%	大買/大賣/
2020/10/05	660.5	28.90	612.1	28.74	28.70	48.4	206,113	0.02%	大買/大賣/
2020/09/30	498.5	27.87	701	27.88	28.55	-202.5	201,557	-0.10%	大買/大賣/鉅額交易
2020/09/29	920	28.42	811	28.15	27.50	109	195,034	0.06%	大買/大賣/鉅額交易
2020/09/28	299	26.88	467	26.81	27.50	-168	187,327	-0.09%	大買/大賣/鉅額交易
2020/09/25	341	25.30	335.3	25.25	25.00	5.7	181,466	0.00%	大買/大賣/
2020/09/24	324	26.00	169.6	26.15	25.95	154.4	178,829	0.09%	大買/大賣/鉅額交易
2020/09/23	146	25.66	237	25.68	26.00	-91	174,971	-0.05%	大買/大賣/
2020/09/22	73	25.10	81	24.96	25.10	-8	172,416	0.00%
2020/09/21	113	25.41	109.1	25.43	25.15	3.9	171,116	0.00%	大買/大賣/
2020/09/18	98	26.13	131.7	25.97	25.80	-33.7	169,782	-0.02%	大賣/
2020/09/17	74	25.51	61.8	25.71	25.75	12.2	168,475	0.01%
2020/09/16	251.9	26.05	336	26.23	25.70	-84.1	167,137	-0.05%	大買/大賣/
2020/09/15	139.1	24.87	279	24.90	25.30	-139.9	162,702	-0.09%	大買/大賣/鉅額交易
2020/09/14	54	23.80	140	23.76	23.90	-86	157,334	-0.05%	大賣/
2020/09/11	113	23.01	530.1	23.22	23.00	-417.1	155,903	-0.27%	大買/大賣/鉅額交易
2020/09/10	184.8	23.74	173	23.52	23.35	11.8	155,781	0.01%	大買/大賣/
2020/09/09	118	23.12	203	23.48	23.70	-85	154,437	-0.06%	大買/大賣/
2020/09/08	249	23.36	194	23.39	22.70	55	152,349	0.04%	大買/大賣/
2020/09/07	5	23.15	96.3	23.47	23.55	-91.3	148,508	-0.06%
2020/09/04	24	21.26	59	21.23	21.45	-35	148,430	-0.02%
2020/09/03	44.1	21.84	39	21.89	21.55	5.1	148,785	0.00%
2020/09/02	89	21.67	85	21.70	21.70	4	148,690	0.00%
2020/09/01	27.2	21.57	548	21.44	21.90	-520.9	149,794	-0.35%	大賣/鉅額交易
2020/08/31	197	21.61	842	21.61	21.20	-645	149,325	-0.43%	大買/大賣/鉅額交易
2020/08/28	65	21.81	53	21.80	21.90	12	148,811	0.01%
2020/08/27	215.6	22.06	140	21.98	21.95	75.6	148,737	0.05%	大買/大賣/
2020/08/26	36	22.06	42	22.08	22.35	-6	148,110	0.00%
2020/08/25	187	22.27	115	22.15	22.15	72	147,630	0.05%	大買/大賣/
2020/08/24	156	22.48	65.3	22.40	22.60	90.7	146,745	0.06%	大買/
2020/08/21	132.5	22.13	43	22.08	21.80	89.5	145,490	0.06%	大買/
2020/08/20	184.2	22.17	205	21.98	21.80	-20.8	143,239	-0.01%	大買/大賣/
2020/08/19	131	23.84	73	23.56	23.40	58	140,267	0.04%	大買/
2020/08/18	88.9	24.11	37	24.23	24.10	51.9	138,686	0.04%
2020/08/17	164	24.16	59	24.07	24.15	105	136,921	0.08%	大買/鉅額交易
2020/08/14	137.2	23.41	62	23.49	23.55	75.2	135,262	0.06%	大買/
2020/08/13	158.1	24.08	106.6	23.87	23.75	51.5	134,243	0.04%	大買/大賣/
2020/08/12	120	24.08	144	23.98	23.95	-24	132,600	-0.02%	大買/大賣/
2020/08/11	806	25.40	49	25.39	25.00	757	129,839	0.58%	大買/鉅額交易
2020/08/10	357	25.38	196	25.32	25.30	161	127,961	0.13%	大買/大賣/鉅額交易
2020/08/07	425	26.14	323	26.46	25.60	102	125,363	0.08%	大買/大賣/鉅額交易
2020/08/06	266	26.24	477.3	25.99	26.60	-211.3	120,302	-0.18%	大買/大賣/鉅額交易
2020/08/05	155	25.10	388	25.04	24.90	-233	114,875	-0.20%	大買/大賣/鉅額交易
2020/08/04	705	24.77	201.4	24.63	24.55	503.6	111,014	0.45%	大買/大賣/鉅額交易
2020/08/03	376.5	23.68	242.1	23.56	23.80	134.4	106,398	0.13%	大買/大賣/鉅額交易
2020/07/31	404	22.33	35.7	22.20	22.35	368.3	101,253	0.36%	大買/鉅額交易
2020/07/30	332	22.18	37	22.19	22.20	295	99,549	0.30%	大買/鉅額交易
2020/07/29	263	22.04	160.2	21.67	22.40	102.8	95,968	0.11%	大買/大賣/鉅額交易
2020/07/28	286.2	22.81	312	22.83	22.25	-25.8	91,652	-0.03%	大買/大賣/
2020/07/27	292	21.26	346.8	21.19	21.70	-54.8	82,739	-0.07%	大買/大賣/
2020/07/24	920.6	19.92	328.1	19.87	19.75	592.5	76,213	0.78%	大買/大賣/鉅額交易
2020/07/23	469	18.92	264	19.06	19.25	205	70,753	0.29%	大買/大賣/鉅額交易
2020/07/22	515	17.27	342	17.35	17.50	173	66,088	0.26%	大買/大賣/鉅額交易
2020/07/21	1,530	17.14	175.6	17.39	17.15	1,354.4	65,883	2.06%	大買/大賣/鉅額交易
2020/07/20	130	16.46	21.7	16.43	16.55	108.3	65,012	0.17%	大買/鉅額交易
2020/07/17	21	16.42	26	16.48	16.40	-5	64,095	-0.01%
2020/07/16	791	16.59	44	16.57	16.60	747	64,152	1.16%	大買/鉅額交易
2020/07/15	52	16.28	50	16.32	16.00	2	62,618	0.00%
2020/07/14	44	16.89	16	16.88	16.80	28	62,775	0.04%
2020/07/13	36	16.81	131	16.95	17.05	-95	62,180	-0.15%	大賣/
2020/07/10	0	0.00	116	16.53	16.45	-116	61,684	-0.19%	大賣/鉅額交易
2020/07/09	28	16.60	10	16.50	16.45	18	62,170	0.03%
2020/07/08	15	16.68	8	16.73	16.65	7	63,075	0.01%
2020/07/07	13	16.80	28	16.75	16.60	-15	62,881	-0.02%
2020/07/06	2	16.50	45.8	16.56	16.65	-43.8	62,207	-0.07%
2020/07/03	13	16.43	38.3	16.45	16.45	-25.3	62,278	-0.04%
2020/07/02	8	16.08	50	16.27	16.35	-42	62,516	-0.07%
2020/07/01	19	16.01	26	16.12	16.10	-7	62,902	-0.01%
2020/06/30	1	15.70	22.2	15.81	15.90	-21.2	62,954	-0.03%
2020/06/29	5	15.55	11	15.63	15.55	-6	63,526	-0.01%
2020/06/24	26	15.80	67	15.61	15.75	-41	63,503	-0.06%
2020/06/23	13	15.68	1	15.55	15.45	12	63,514	0.02%
2020/06/22	7	15.51	34.6	15.52	15.70	-27.6	63,808	-0.04%
2020/06/19	35	15.51	2	15.55	15.40	33	66,262	0.05%
2020/06/18	11	15.32	11	15.30	15.35	0	66,975	0.00%
2020/06/17	22	15.31	10	15.27	15.30	12	67,019	0.02%
2020/06/16	85	15.55	14	15.47	15.50	71	68,462	0.10%
2020/06/15	38	15.40	10.3	15.45	15.40	27.7	69,937	0.04%
2020/06/12	34	15.61	12	15.70	15.70	22	70,087	0.03%
2020/06/11	36	16.05	31	16.06	16.05	5	70,867	0.01%
2020/06/10	20.9	16.50	51	16.45	16.60	-30.1	70,671	-0.04%
2020/06/09	43	16.85	75	16.87	16.85	-32	72,624	-0.04%
2020/06/08	28	17.04	72	17.24	17.05	-44	73,559	-0.06%
2020/06/05	0	0.00	24	16.41	16.50	-24	72,417	-0.03%
2020/06/04	13	16.20	31.5	16.48	16.30	-18.5	72,981	-0.03%
2020/06/03	19	16.11	106	16.07	16.20	-87	72,786	-0.12%	大賣/
2020/06/02	6	15.80	258	15.81	15.85	-252	72,864	-0.35%	大賣/鉅額交易
2020/06/01	109	15.70	122	15.69	15.65	-13	73,068	-0.02%	大買/大賣/
2020/05/29	3	15.32	2	15.45	15.45	1	73,730	0.00%
2020/05/28	6	15.23	14	15.31	15.35	-8	74,379	-0.01%
2020/05/27	3	15.17	6	15.17	15.10	-3	75,122	0.00%
2020/05/26	5	15.20	2	15.20	15.20	3	76,043	0.00%
2020/05/25	3	14.90	30.1	15.10	15.10	-27.1	76,439	-0.04%
2020/05/22	2	15.15	0	0.00	15.10	2	76,771	0.00%
2020/05/21	2	15.00	440	15.02	15.30	-438	76,919	-0.57%	大賣/鉅額交易
2020/05/20	18	14.96	0	0.00	14.85	18	76,698	0.02%
2020/05/19	142.7	15.15	704	14.97	14.95	-561.3	76,400	-0.73%	大買/大賣/鉅額交易
2020/05/18	11.3	15.22	39	15.15	15.10	-27.7	75,995	-0.04%
2020/05/15	4	15.28	14.2	15.39	15.40	-10.2	76,035	-0.01%
2020/05/14	7	15.36	45	15.31	15.35	-38	76,167	-0.05%
2020/05/13	114	15.55	7	15.54	15.60	107	76,364	0.14%	大買/鉅額交易
2020/05/12	67	15.42	608	15.53	15.45	-541	76,944	-0.70%	大賣/鉅額交易
2020/05/11	55	15.68	15	15.80	15.60	40	77,596	0.05%
2020/05/08	29	15.66	30	15.70	15.65	-1	78,108	0.00%
2020/05/07	11	15.61	30	15.64	15.60	-19	78,182	-0.02%
2020/05/06	243	15.32	8.1	15.31	15.30	234.9	78,550	0.30%	大買/鉅額交易
2020/05/05	36.7	15.34	23.2	15.42	15.25	13.5	80,599	0.02%
2020/05/04	1,531	15.34	26	15.25	15.35	1,505	81,314	1.85%	大買/鉅額交易
2020/04/30	36	15.51	16.5	15.52	15.55	19.5	81,695	0.02%
2020/04/29	15	15.40	7	15.40	15.30	8	81,874	0.01%
2020/04/28	109	15.09	2	15.05	15.00	107	81,403	0.13%	大買/鉅額交易
2020/04/27	76.3	16.05	25	16.06	16.15	51.3	80,048	0.06%
2020/04/24	14	15.96	137.8	16.00	15.90	-123.8	78,543	-0.16%	大賣/鉅額交易
2020/04/23	13	15.62	84	15.80	15.80	-71	77,286	-0.09%
2020/04/22	10	15.20	11	14.93	15.20	-1	75,120	0.00%
2020/04/21	57	15.08	62	15.10	14.80	-5	74,865	-0.01%
2020/04/20	4	15.04	6	15.13	15.15	-2	74,648	0.00%
2020/04/17	14.9	15.20	22	15.18	15.05	-7.1	74,265	-0.01%
2020/04/16	0	0.00	18	14.98	14.90	-18	73,090	-0.02%
2020/04/15	22	14.98	61	14.93	15.10	-39	72,930	-0.05%
2020/04/14	12	14.94	13	15.00	15.15	-1	72,657	0.00%
2020/04/13	17	14.67	37	14.79	14.80	-20	72,138	-0.03%
2020/04/10	52	14.18	9	14.24	14.30	43	71,312	0.06%
2020/04/09	15	14.29	14	14.21	14.20	1	71,733	0.00%
2020/04/08	25	14.20	45	14.18	14.20	-20	71,607	-0.03%
2020/04/07	31	14.05	2	14.15	14.15	29	71,126	0.04%
2020/04/06	21	13.95	12.5	14.10	14.10	8.5	70,800	0.01%
2020/04/01	30	13.72	3	13.80	13.80	27	70,071	0.04%
2020/03/31	25	13.96	12	14.35	13.65	13	69,758	0.02%
2020/03/30	23	13.78	0	0.00	13.95	23	68,762	0.03%
2020/03/27	40	14.07	7	14.21	14.00	33	68,543	0.05%
2020/03/26	5	14.15	21	14.06	14.10	-16	68,072	-0.02%
2020/03/25	136	14.24	20	14.25	14.10	116	67,616	0.17%	大買/鉅額交易
2020/03/24	15	13.95	4	14.09	13.85	11	65,443	0.02%
2020/03/23	24	13.72	4	13.55	13.75	20	64,995	0.03%
2020/03/20	52	13.98	12	14.00	13.85	40	65,609	0.06%
2020/03/19	17	13.23	21	13.69	13.70	-4	64,182	-0.01%
2020/03/18	2	13.75	0	0.00	13.80	2	62,953	0.00%
2020/03/17	16	13.77	0	0.00	13.75	16	63,999	0.03%
2020/03/16	2	13.93	102	13.95	13.90	-100	62,787	-0.16%	大賣/
2020/03/13	117	14.08	60	13.82	14.05	57	62,351	0.09%	大買/
2020/03/12	11	14.10	66	14.28	14.35	-55	59,958	-0.09%
2020/03/11	11	14.90	6	14.90	14.80	5	59,482	0.01%
2020/03/10	35	14.93	3	15.10	14.95	32	62,360	0.05%
2020/03/09	32	15.04	2	15.00	15.05	30	64,150	0.05%
2020/03/06	13	15.50	4	15.50	15.45	9	63,632	0.01%
2020/03/05	5.5	15.81	4	15.85	15.70	1.5	63,539	0.00%
2020/03/04	0	0.00	22.2	15.80	15.80	-22.2	63,316	-0.03%
2020/03/03	17	15.52	6	15.52	15.50	11	62,472	0.02%
2020/03/02	1	15.25	1	15.35	15.25	0	61,686	0.00%
2020/02/27	9.4	15.42	10	15.30	15.30	-0.6	62,945	0.00%
2020/02/26	20.6	15.69	15	15.66	15.60	5.6	64,398	0.01%
2020/02/25	10	15.90	10	16.10	15.90	0	64,107	0.00%
2020/02/24	6.4	15.82	3	15.80	15.80	3.4	64,165	0.01%
2020/02/21	6	16.12	5	16.05	16.05	1	64,377	0.00%
2020/02/20	26	16.25	17	16.36	16.30	9	64,428	0.01%
2020/02/19	19	16.16	4	16.13	16.10	15	64,719	0.02%
2020/02/18	16	16.13	6	16.22	16.15	10	64,882	0.02%
2020/02/17	5	16.40	6	16.45	16.40	-1	65,096	0.00%
2020/02/14	5	16.60	4	16.60	16.50	1	64,968	0.00%
2020/02/13	4	16.86	2	16.90	16.85	2	64,827	0.00%
2020/02/12	12	16.75	35.5	16.87	16.90	-23.5	64,256	-0.04%
2020/02/11	20.5	16.73	43	16.73	16.70	-22.5	63,337	-0.04%
2020/02/10	5	16.31	46	16.28	16.40	-41	62,858	-0.07%
2020/02/07	10	16.40	9	16.31	16.35	1	62,989	0.00%
2020/02/06	35	16.22	31	16.17	16.25	4	62,509	0.01%
2020/02/05	6	15.55	11	15.52	15.50	-5	61,453	-0.01%
2020/02/04	12	15.12	1	15.20	15.20	11	61,733	0.02%
2020/02/03	10	14.40	48	14.35	15.00	-38	62,172	-0.06%
2020/01/31	10.1	14.98	11	15.00	14.90	-0.9	61,934	0.00%
2020/01/30	35	15.19	642	15.16	15.10	-607	61,854	-0.98%	大賣/鉅額交易
2020/01/20	18	15.94	10.1	16.07	16.05	7.9	59,946	0.01%
2020/01/17	14	16.00	2	16.10	16.00	12	60,154	0.02%
2020/01/16	11	16.05	0	0.00	16.15	11	61,668	0.02%
2020/01/15	600	16.33	0	0.00	16.15	600	61,630	0.97%	大買/鉅額交易
2020/01/14	0	0.00	4	16.33	16.25	-4	61,416	-0.01%
2020/01/13	3	16.08	0	0.00	16.05	3	60,610	0.00%
2020/01/10	16	16.08	23	16.18	16.15	-7	60,958	-0.01%
2020/01/09	0	0.00	5	16.02	16.05	-5	60,708	-0.01%
2020/01/08	12	15.78	35	15.75	15.75	-23	60,347	-0.04%
2020/01/07	0	0.00	260	15.96	16.00	-260	60,145	-0.43%	大賣/鉅額交易
2020/01/06	22	16.05	454	16.05	16.05	-432	60,234	-0.72%	大賣/鉅額交易
2020/01/03	2	16.20	61	16.30	16.30	-59	60,126	-0.10%
2020/01/02	0	0.00	2	16.55	16.55	-2	59,670	0.00%
2019/12/31	0	0.00	1	16.55	16.45	-1	59,386	0.00%
2019/12/30	0	0.00	10	16.50	16.55	-10	59,074	-0.02%
2019/12/27	0	0.00	2	16.65	16.70	-2	58,645	0.00%
2019/12/26	5	16.40	25	16.45	16.55	-20	58,263	-0.03%
2019/12/25	0	0.00	581	16.60	16.65	-581	58,263	-1.00%	大賣/鉅額交易
2019/12/24	0	0.00	2	16.55	16.55	-2	58,302	0.00%
2019/12/23	2	16.60	0	0.00	16.55	2	58,723	0.00%
2019/12/20	2	16.60	23	16.75	16.70	-21	58,687	-0.04%
2019/12/19	6	16.55	102.4	16.61	16.70	-96.4	58,450	-0.16%	大賣/
2019/12/18	234	16.84	5	16.78	16.80	229	57,912	0.40%	大買/鉅額交易
2019/12/17	110.9	17.00	96	16.96	17.00	14.9	57,380	0.03%	大買/
2019/12/16	5	16.53	76.1	16.68	16.65	-71.1	56,165	-0.13%
2019/12/13	6	16.62	18	16.49	16.60	-12	55,271	-0.02%
2019/12/12	159	16.68	347	16.64	16.60	-188	54,342	-0.35%	大買/大賣/鉅額交易
2019/12/11	12	16.24	26	16.26	16.25	-14	52,102	-0.03%
2019/12/10	81	16.41	9	16.43	16.45	72	51,432	0.14%
2019/12/09	24	16.25	26	16.38	16.25	-2	50,851	0.00%
2019/12/06	98.6	16.34	26	16.21	16.20	72.6	50,068	0.15%
2019/12/05	419.5	16.58	88.8	16.49	16.55	330.7	48,465	0.68%	大買/鉅額交易
2019/12/04	46.9	15.73	25	15.75	15.85	21.9	44,929	0.05%
2019/12/03	14.9	15.26	20	15.24	15.35	-5.1	42,212	-0.01%
2019/12/02	20	15.20	21	15.13	15.10	-1	42,021	0.00%
2019/11/29	15	14.97	47	14.88	14.95	-32.1	41,177	-0.08%
2019/11/28	3	15.12	0	0.00	15.10	3	40,556	0.01%
2019/11/27	4.8	15.18	45.6	15.22	15.20	-40.8	40,534	-0.10%
2019/11/26	7.7	15.25	19.2	15.26	15.20	-11.5	40,022	-0.03%
2019/11/25	349.8	15.07	66	15.06	15.00	283.8	37,584	0.76%	大買/鉅額交易
2019/11/22	2	14.55	13.8	14.63	14.60	-11.8	35,810	-0.03%
2019/11/21	7	14.58	1	14.50	14.65	6	35,744	0.02%
2019/11/20	10	14.50	41	14.52	14.75	-31	35,330	-0.09%
2019/11/19	2	14.50	8	14.53	14.55	-6	34,855	-0.02%
2019/11/18	37.9	14.64	22.6	14.52	14.50	15.3	34,652	0.04%
2019/11/15	12	14.56	6	14.43	14.30	6	34,056	0.02%
2019/11/14	8	14.45	29	14.47	14.50	-21	33,776	-0.06%
2019/11/13	2	14.20	30	14.30	14.20	-28	33,490	-0.08%
2019/11/12	0	0.00	12	14.28	14.30	-12	33,222	-0.04%
2019/11/11	10	14.25	9	14.27	14.25	1	32,902	0.00%
2019/11/08	15	14.25	0	0.00	14.25	15	32,678	0.05%
2019/11/07	7.9	14.32	0	0.00	14.25	7.9	32,649	0.02%
2019/11/06	208	14.50	1.8	14.37	14.50	206.2	32,375	0.64%	大買/鉅額交易
2019/11/05	18	14.45	15	14.40	14.50	3	32,028	0.01%
2019/11/04	106	14.71	57.5	14.77	14.65	48.5	31,829	0.15%	大買/
2019/11/01	15	14.47	19	14.45	14.50	-4	30,939	-0.01%
2019/10/31	15	14.12	15.9	14.02	14.00	-0.9	30,126	0.00%
2019/10/30	1.9	14.38	52	14.41	14.40	-50.1	29,151	-0.17%
2019/10/29	7.8	14.44	71	14.38	14.50	-63.2	29,072	-0.22%
2019/10/28	0.8	14.20	4	14.25	14.25	-3.2	28,678	-0.01%
2019/10/25	1.6	14.30	45.3	14.40	14.40	-43.8	28,677	-0.15%
2019/10/24	41	14.60	108.7	14.67	14.55	-67.7	29,021	-0.23%	大賣/
2019/10/23	0	0.00	4	14.00	14.05	-4	28,559	-0.01%
2019/10/22	11.1	13.95	1	14.00	14.00	10.1	28,738	0.03%
2019/10/21	1.1	13.85	10	13.90	13.90	-8.9	28,836	-0.03%
2019/10/18	14	13.93	8	13.87	13.95	6	29,156	0.02%
2019/10/17	2	13.75	4	13.68	13.80	-2	28,861	-0.01%
2019/10/16	0	0.00	1	13.75	13.75	-1	28,904	0.00%
2019/10/15	27	13.73	8	13.71	13.70	19	29,141	0.07%
2019/10/14	2	13.50	24	13.53	13.50	-22	29,439	-0.07%
2019/10/09	12	13.27	2	13.20	13.15	10	29,734	0.03%
2019/10/08	3.5	13.36	0	0.00	13.35	3.5	30,140	0.01%
2019/10/07	12	13.40	2	13.40	13.35	10	31,325	0.03%
2019/10/03	4	13.35	0	0.00	13.40	4	32,287	0.01%
2019/10/02	1.5	13.50	0	0.00	13.50	1.5	32,361	0.00%
2019/10/01	2	13.60	20	13.60	13.65	-18	32,555	-0.06%
2019/09/27	2.8	13.49	0	0.00	13.40	2.8	32,330	0.01%
2019/09/26	24.6	13.83	6.1	13.92	13.60	18.5	32,347	0.06%
2019/09/25	0.6	13.55	1	13.60	13.60	-0.4	31,787	0.00%
2019/09/23	1	13.65	0	0.00	13.70	1	32,081	0.00%
2019/09/20	0	0.00	6.3	13.74	13.80	-6.3	32,701	-0.02%
2019/09/19	4	13.65	0	0.00	13.60	4	32,999	0.01%
2019/09/18	0	0.00	8	13.62	13.55	-8	33,046	-0.02%
2019/09/17	5.1	13.45	9	13.48	13.55	-3.9	33,172	-0.01%
2019/09/16	0	0.00	1	13.75	13.60	-1	33,610	0.00%
2019/09/11	0.6	13.60	6	13.64	13.70	-5.4	34,415	-0.02%
2019/09/10	0	0.00	13.2	13.60	13.60	-13.2	34,769	-0.04%
2019/09/09	0	0.00	5.5	13.60	13.60	-5.5	34,922	-0.02%
2019/09/06	11	13.55	0.2	13.50	13.55	10.8	35,167	0.03%
2019/09/05	15	13.64	3	13.55	13.60	12	36,068	0.03%
2019/09/04	2	13.43	25	13.52	13.60	-23	36,117	-0.06%
2019/09/03	15	13.33	0	0.00	13.20	15	35,943	0.04%
2019/09/02	7	13.40	0	0.00	13.35	7	36,190	0.02%
2019/08/30	20	13.28	18.9	13.33	13.45	1.1	36,560	0.00%
2019/08/29	0	0.00	1	13.15	13.20	-1	36,418	0.00%
2019/08/28	5	13.10	4	13.15	13.15	1	36,936	0.00%
2019/08/27	10	13.15	0	0.00	13.05	10	37,310	0.03%
2019/08/26	4	13.10	0	0.00	13.00	4	36,806	0.01%
2019/08/23	0	0.00	2	13.40	13.35	-2	37,096	-0.01%
2019/08/22	2	13.20	0	0.00	13.25	2	37,338	0.01%
2019/08/21	0	0.00	3	13.50	13.50	-3	38,340	-0.01%
2019/08/20	1	13.45	7	13.49	13.50	-6	38,472	-0.02%
2019/08/19	1	13.25	20	13.45	13.45	-19	38,550	-0.05%
2019/08/16	2	13.40	38.1	13.31	13.35	-36.1	38,945	-0.09%
2019/08/15	1	12.95	0	0.00	12.90	1	38,708	0.00%
2019/08/14	0	0.00	11	13.15	13.10	-11	39,094	-0.03%
2019/08/13	1	13.00	3	12.95	12.95	-2	39,437	-0.01%
2019/08/12	5	13.15	5	13.06	13.00	0	40,014	0.00%
2019/08/08	2	13.30	0	0.00	13.30	2	40,174	0.00%
2019/08/07	4	13.05	0	0.00	13.10	4	40,616	0.01%
2019/08/06	1	12.80	62.1	12.97	13.00	-61.1	41,236	-0.15%
2019/08/05	6	13.02	6	13.10	13.10	0	41,158	0.00%
2019/08/02	7	13.12	10	13.15	13.35	-3	41,056	-0.01%
2019/08/01	0	0.00	2	13.40	13.40	-2	41,333	0.00%
2019/07/31	0	0.00	5.2	13.73	13.80	-5.2	41,589	-0.01%
2019/07/30	0	0.00	33	13.58	13.60	-33	41,547	-0.08%
2019/07/29	12	13.40	5	13.40	13.40	7	42,451	0.02%
2019/07/26	8	13.26	81	13.32	13.20	-73	43,522	-0.17%
2019/07/25	82	13.73	29	13.59	13.55	53	43,076	0.12%
2019/07/24	7	13.81	41.1	13.79	13.85	-34.1	42,599	-0.08%
2019/07/23	9	13.65	1	13.60	13.60	8	43,191	0.02%
2019/07/22	18	13.69	9	13.55	13.60	9	46,313	0.02%
2019/07/19	0	0.00	5	13.99	13.80	-5	48,875	-0.01%
2019/07/18	1.3	13.79	3	13.88	13.80	-1.8	49,083	0.00%
2019/07/17	9	13.82	23	13.82	13.75	-14	49,204	-0.03%
2019/07/16	54	14.18	18	14.11	14.00	36	49,068	0.07%
2019/07/15	13	14.66	20	14.90	14.90	-7	48,366	-0.01%
2019/07/12	27.8	14.66	0.4	14.55	14.60	27.5	48,061	0.06%
2019/07/11	19	14.76	2	14.90	14.95	17	48,016	0.04%
2019/07/10	6	14.48	26	14.47	14.65	-20	47,017	-0.04%
2019/07/09	0	0.00	121	14.04	14.00	-121	46,368	-0.26%	大賣/鉅額交易
2019/07/08	89	13.90	0.3	13.85	13.95	88.7	46,253	0.19%
2019/07/05	0.7	14.00	1	14.00	14.10	-0.4	47,321	0.00%
2019/07/04	0.4	14.05	3	14.10	14.15	-2.7	47,788	-0.01%
2019/07/03	30	14.17	5	14.10	14.05	25	49,026	0.05%
2019/07/02	30	14.30	0	0.00	14.25	30	50,407	0.06%
2019/07/01	6	14.37	49	14.31	14.35	-43	50,484	-0.09%
2019/06/28	4	14.00	1	13.95	13.95	3	50,026	0.01%
2019/06/27	13	14.03	52	14.01	14.00	-39	49,866	-0.08%
2019/06/26	5	13.90	8	13.87	13.80	-3	49,185	-0.01%
2019/06/25	0	0.00	11	13.80	13.70	-11	48,518	-0.02%
2019/06/24	2	13.68	5	13.65	13.75	-3	48,326	-0.01%
2019/06/21	0	0.00	4	13.58	13.70	-4	48,122	-0.01%
2019/06/20	2	13.45	0.3	13.40	13.40	1.7	47,940	0.00%
2019/06/19	100.6	13.59	1	13.65	13.65	99.6	47,753	0.21%
2019/06/18	2	13.30	8	13.40	13.25	-6	47,401	-0.01%
2019/06/17	220.3	13.74	5	13.65	13.65	215.3	47,025	0.46%	大買/鉅額交易
2019/06/13	1	13.70	9	13.72	13.75	-8	46,850	-0.02%
2019/06/12	5	13.40	61.4	13.50	13.55	-56.4	46,163	-0.12%
2019/06/11	5	13.40	21	13.40	13.40	-16	45,955	-0.03%
2019/06/10	0	0.00	15	13.25	13.30	-15	45,689	-0.03%
2019/06/06	0	0.00	1	13.05	13.05	-1	45,485	0.00%
2019/06/05	1.4	12.96	0	12.85	12.90	1.4	45,646	0.00%
2019/06/04	0.5	12.90	0	0.00	13.00	0.5	45,688	0.00%
2019/06/03	1	13.20	19	13.17	13.20	-18	45,972	-0.04%
2019/05/31	10	12.85	20	12.90	12.90	-10	45,620	-0.02%
2019/05/30	0	0.00	89	12.75	12.75	-89	45,499	-0.20%
2019/05/29	90	12.40	2	12.50	12.60	88	45,236	0.19%
2019/05/28	37	12.52	12	12.46	12.45	25	45,783	0.05%
2019/05/27	5	12.88	0	0.00	12.80	5	44,866	0.01%
2019/05/24	0	0.00	2	13.00	12.95	-2	45,415	0.00%
2019/05/22	1.3	12.94	3	13.00	13.00	-1.7	45,395	0.00%
2019/05/21	3	13.00	0	0.00	12.95	3	45,333	0.01%
2019/05/20	7.2	12.84	2	12.85	12.75	5.2	44,927	0.01%
2019/05/17	35	13.06	5	13.14	13.00	30	44,680	0.07%
2019/05/16	1	12.85	0	0.00	12.95	1	44,361	0.00%
2019/05/15	8	13.03	2	13.10	12.90	6	44,274	0.01%
2019/05/14	31	12.85	2	12.98	13.00	29	44,227	0.07%
2019/05/13	2	13.00	10	13.05	12.95	-8	44,264	-0.02%
2019/05/10	0	0.00	16	13.31	13.20	-16	45,053	-0.04%
2019/05/09	30	13.11	22	13.26	13.15	8	46,066	0.02%
2019/05/08	51	13.45	3	13.43	13.45	48	45,661	0.11%
2019/05/07	15.9	13.39	42	13.54	13.60	-26.1	45,337	-0.06%
2019/05/06	4	13.26	9	13.23	13.20	-5	45,164	-0.01%
2019/05/03	6	13.77	9	13.81	13.85	-3	43,809	-0.01%
2019/05/02	4	13.48	29.9	13.41	13.55	-25.9	42,513	-0.06%
2019/04/30	0.3	13.40	14	13.39	13.45	-13.7	42,220	-0.03%
2019/04/29	6.8	13.40	52	13.35	13.35	-45.2	42,178	-0.11%
2019/04/26	143	13.24	175	13.30	13.45	-32	41,481	-0.08%	大買/大賣/
2019/04/25	4	13.04	29	12.99	13.10	-25	38,536	-0.06%
2019/04/24	3.7	11.94	0	0.00	11.95	3.7	35,954	0.01%
2019/04/23	0	0.00	0.8	11.90	11.95	-0.8	35,872	0.00%
2019/04/22	1	12.05	9	11.95	11.90	-8	35,840	-0.02%
2019/04/19	20.4	12.05	0	0.00	12.10	20.4	35,759	0.06%
2019/04/18	12	11.95	1	12.20	12.00	11	35,864	0.03%
2019/04/17	110	12.34	8.7	12.29	12.20	101.3	35,726	0.28%	大買/鉅額交易
2019/04/15	0	0.00	20.3	12.22	12.05	-20.3	35,074	-0.06%
2019/04/12	14	12.17	7	12.19	12.20	7	35,422	0.02%
2019/04/11	34.5	12.32	2	12.45	12.10	32.5	35,956	0.09%
2019/04/10	26	12.16	0	0.00	12.25	26	34,781	0.07%
2019/04/09	15	12.17	7.1	12.21	12.30	7.9	34,256	0.02%
2019/04/08	11.8	11.91	6	11.91	11.90	5.8	33,154	0.02%
2019/04/03	1.1	11.55	0	0.00	11.55	1.1	31,607	0.00%
2019/04/02	0.7	11.55	8.6	11.60	11.60	-8	31,439	-0.03%
2019/04/01	2	11.58	0	0.00	11.55	2	31,542	0.01%
2019/03/29	0.3	11.60	8	11.60	11.65	-7.7	31,407	-0.02%
2019/03/26	6	11.65	10	11.70	11.65	-4	33,005	-0.01%
2019/03/25	2	11.65	3	11.75	11.65	-1	33,511	0.00%
2019/03/22	0	0.00	1	11.70	11.80	-1	33,677	0.00%
2019/03/21	9	11.60	0	0.00	11.60	9	33,948	0.03%
2019/03/20	1	11.60	0	0.00	11.55	1	34,507	0.00%
2019/03/19	0	0.00	6	11.65	11.70	-6	34,849	-0.02%
2019/03/18	6	11.60	0.4	11.65	11.70	5.6	35,136	0.02%
2019/03/15	2	11.55	2	11.60	11.65	0	35,250	0.00%
2019/03/14	3.4	11.46	0	0.00	11.45	3.4	35,457	0.01%
2019/03/13	4	11.60	0	0.00	11.55	4	36,052	0.01%
2019/03/12	5	11.65	2	11.60	11.65	3	36,451	0.01%
2019/03/11	0.7	11.45	0	0.00	11.45	0.7	37,138	0.00%
2019/03/08	13	11.61	0	0.00	11.60	13	37,617	0.03%
2019/03/07	0	0.00	72	11.85	11.85	-72	38,987	-0.18%
2019/03/06	1.3	11.65	1	11.70	11.70	0.3	38,863	0.00%
2019/03/05	0	0.00	3	11.53	11.60	-3	39,432	-0.01%
2019/03/04	0.5	11.45	0	0.00	11.45	0.5	39,877	0.00%
2019/02/27	3.3	11.39	0	0.00	11.45	3.3	40,127	0.01%
2019/02/26	0.3	11.65	0	0.00	11.65	0.3	39,536	0.00%
2019/02/25	2.7	11.56	20	11.68	11.65	-17.3	39,659	-0.04%
2019/02/21	4	11.45	0	0.00	11.45	4	39,132	0.01%
2019/02/20	6	11.40	0.3	11.40	11.40	5.7	39,426	0.01%
2019/02/19	0	0.00	2	11.45	11.45	-2	40,431	0.00%
2019/02/18	1	11.40	4	11.48	11.45	-3.1	41,654	-0.01%
2019/02/15	0	0.00	1	11.40	11.40	-1	42,594	0.00%
2019/02/14	0	0.00	14	11.25	11.30	-14	43,956	-0.03%
2019/02/13	7	11.00	2	11.15	11.10	5	45,073	0.01%
2019/02/12	1	10.85	12	11.00	11.10	-11	45,915	-0.02%
2019/02/11	30	10.94	5	11.20	10.85	25	47,306	0.05%
2019/01/30	22	11.36	4	11.39	11.35	18	47,633	0.04%
2019/01/29	0.5	11.90	7	11.94	12.00	-6.5	49,530	-0.01%
2019/01/28	6.8	11.80	4	11.85	11.85	2.8	52,803	0.01%
2019/01/25	2	11.80	12	11.83	11.95	-10	53,416	-0.02%
2019/01/24	0	0.00	2	11.70	11.70	-2	53,867	0.00%
2019/01/23	6	11.62	0	0.00	11.55	6	55,140	0.01%
2019/01/22	1	11.65	37	11.70	11.70	-36	56,239	-0.06%
2019/01/21	5.7	11.69	2	11.73	11.70	3.7	56,913	0.01%
2019/01/18	0	0.00	6	11.40	11.40	-6	58,168	-0.01%
2019/01/16	0	0.00	5	11.25	11.30	-5	59,241	-0.01%
2019/01/15	0	0.00	25	11.22	11.25	-25	59,524	-0.04%
2019/01/14	0	0.00	2	11.20	11.10	-2	59,669	0.00%
2019/01/11	10	11.13	0	0.00	11.20	10	60,721	0.02%
2019/01/10	0.3	11.15	8	11.10	11.15	-7.7	60,990	-0.01%
2019/01/09	0	0.00	2	11.10	11.10	-2	61,333	0.00%
2019/01/08	2.4	10.95	6	10.98	10.95	-3.7	61,643	-0.01%
2019/01/07	0	0.00	1	11.00	11.00	-1	62,061	0.00%
2019/01/04	29	10.69	1	10.60	10.70	28	62,876	0.04%
2019/01/03	19	10.86	5	10.85	10.90	14	64,171	0.02%
2019/01/02	3	11.15	3	11.10	11.10	0	64,165	0.00%
2018/12/26	0	0.00	3	11.15	11.20	-3	65,347	0.00%
2018/12/25	7	11.15	0	0.00	11.15	7	65,435	0.01%
2018/12/24	0	0.00	10	11.20	11.20	-10	65,497	-0.02%
2018/12/22	16	11.26	20	11.33	11.25	-4	65,269	-0.01%
2018/12/20	12	11.33	0	0.00	11.30	12	64,862	0.02%
2018/12/19	2	11.45	4	11.35	11.30	-2	64,625	0.00%
2018/12/18	14	11.22	18	11.27	11.20	-4	64,141	-0.01%
2018/12/17	1	11.40	3	11.48	11.40	-2	64,161	0.00%
2018/12/14	10	11.33	2	11.35	11.35	8	63,758	0.01%
2018/12/13	10	11.50	11	11.45	11.50	-1	63,552	0.00%
2018/12/12	1	11.25	4	11.30	11.30	-3	62,974	0.00%
2018/12/11	2.1	11.00	0	0.00	11.00	2.1	62,609	0.00%
2018/12/10	14	11.11	0	0.00	11.10	14	62,445	0.02%
2018/12/06	8	11.31	0.3	11.30	11.30	7.7	62,460	0.01%
2018/12/05	5.7	11.60	2	11.50	11.55	3.7	62,709	0.01%
2018/12/04	4.5	11.82	3	11.83	11.80	1.5	64,067	0.00%
2018/12/03	2.7	11.74	2.2	11.75	11.70	0.5	63,961	0.00%
2018/11/30	12.8	11.43	1	11.50	11.55	11.8	63,342	0.02%
2018/11/29	15	11.73	0	0.00	11.50	15	62,078	0.02%
2018/11/28	1	11.75	6	11.75	11.75	-5	61,492	-0.01%
2018/11/27	32.4	11.75	9	11.74	11.75	23.4	61,005	0.04%
2018/11/26	0	0.00	42	11.45	11.50	-42	60,914	-0.07%
2018/11/23	2.8	11.17	10	11.20	11.15	-7.2	60,631	-0.01%
2018/11/22	1	11.15	25	11.17	11.20	-24	60,615	-0.04%
2018/11/21	7.2	11.06	4	11.10	11.00	3.2	60,377	0.01%
2018/11/20	4	11.00	0	0.00	11.00	4	60,254	0.01%
2018/11/19	42	10.97	9	11.01	11.10	33	60,101	0.05%
2018/11/16	27	11.06	80	11.06	11.00	-53	59,556	-0.09%
2018/11/15	208	11.11	63	11.18	11.20	145	58,804	0.25%	大買/鉅額交易
2018/11/14	1.6	10.66	150	10.53	10.80	-148.4	58,675	-0.25%	大賣/鉅額交易
2018/11/13	12	10.50	0	0.00	10.45	12	58,016	0.02%
2018/11/12	141	10.65	120	10.55	10.70	21	56,670	0.04%	大買/大賣/
2018/11/09	66	10.56	2	10.55	10.60	64	55,704	0.11%
2018/11/08	18	10.82	9.3	10.85	10.85	8.7	54,920	0.02%
2018/11/07	38	10.90	15	10.98	10.95	23	52,824	0.04%
2018/11/06	116	11.00	9	11.05	10.90	107	52,067	0.21%	大買/鉅額交易
2018/11/05	100	10.82	79	10.89	10.75	21	49,438	0.04%
2018/11/02	8	11.76	2	11.80	11.90	6	46,726	0.01%
2018/11/01	4	11.88	8	11.96	11.95	-4	46,357	-0.01%
2018/10/31	30	11.72	1	11.80	11.80	29	45,745	0.06%
2018/10/30	3	11.60	0	0.00	11.70	3	45,289	0.01%
2018/10/29	11	11.64	0	0.00	11.60	11	45,018	0.02%
2018/10/26	69	11.76	44	11.66	11.70	25	44,527	0.06%
2018/10/25	27	11.99	0	0.00	12.30	27	42,800	0.06%
2018/10/24	181	12.66	33	12.55	12.65	148	43,551	0.34%	大買/鉅額交易
2018/10/23	6	12.75	0	0.00	12.75	6	43,497	0.01%
2018/10/22	7	13.12	0	0.00	13.10	7	43,674	0.02%
2018/10/19	2	13.30	1	13.10	13.30	1	46,222	0.00%
2018/10/18	5	13.30	175	13.30	13.25	-170	46,155	-0.37%	大賣/鉅額交易
2018/10/17	0	0.00	28	13.50	13.60	-28	46,717	-0.06%
2018/10/16	359	13.35	34	13.16	13.20	325	47,641	0.68%	大買/鉅額交易
2018/10/15	28	13.44	310	13.50	13.35	-282	48,354	-0.58%	大賣/鉅額交易
2018/10/12	302	13.85	300	13.97	13.65	2	48,581	0.00%	大買/大賣/
2018/10/11	204	13.83	153	13.98	13.75	51	48,376	0.11%	大買/大賣/
2018/10/09	20	14.65	2	14.60	14.80	18	46,921	0.04%
2018/10/08	4	14.75	0.8	14.75	14.80	3.2	46,698	0.01%
2018/10/05	11	14.92	21	14.90	14.70	-10	46,994	-0.02%
2018/10/04	21	15.15	2	15.30	15.10	19	47,301	0.04%
2018/10/03	10.3	15.55	0	0.00	15.50	10.3	47,153	0.02%
2018/10/01	5.9	15.89	0	0.00	15.90	5.9	48,633	0.01%
2018/09/28	0	0.00	13	15.93	16.15	-13	49,523	-0.03%
2018/09/26	2	15.70	0	0.00	15.90	2	51,336	0.00%
2018/09/25	4.7	15.66	0	0.00	15.65	4.7	52,537	0.01%
2018/09/21	1	15.60	13	15.78	15.85	-12	54,935	-0.02%
2018/09/20	1	15.40	0.2	15.45	15.45	0.8	55,355	0.00%
2018/09/18	2.7	15.34	2	15.50	15.30	0.7	55,809	0.00%
2018/09/17	5.3	15.69	0	0.00	15.60	5.3	55,895	0.01%
2018/09/14	3	15.67	1	15.70	15.70	2	56,575	0.00%
2018/09/13	7	15.42	0	0.00	15.60	7	56,850	0.01%
2018/09/12	28	15.49	2	15.45	15.40	26	57,766	0.05%
2018/09/11	7	15.53	0	0.00	15.65	7	58,683	0.01%
2018/09/10	47	15.76	51	15.74	15.55	-4	59,152	-0.01%
2018/09/07	8	16.40	2	16.45	16.30	6	60,179	0.01%
2018/09/06	3	16.80	0	0.00	16.90	3	65,175	0.00%
2018/09/04	2	17.20	0	0.00	17.20	2	68,702	0.00%
2018/09/03	0	0.00	20.2	17.10	17.10	-20.2	68,928	-0.03%
2018/08/31	8	17.19	21	17.15	17.35	-13	69,151	-0.02%
2018/08/29	1	17.45	2.2	17.45	17.55	-1.2	69,262	0.00%
2018/08/28	3	17.50	0	0.00	17.50	3	69,342	0.00%
2018/08/27	7	17.29	0	0.00	17.40	7	69,803	0.01%
2018/08/24	6	17.50	0	0.00	17.30	6	71,036	0.01%
2018/08/23	28	17.60	1	17.55	17.65	27	71,511	0.04%
2018/08/22	8	17.61	0.1	17.50	17.50	7.9	71,751	0.01%
2018/08/21	6	17.78	16	17.68	18.00	-10	71,639	-0.01%
2018/08/20	2	17.25	10.4	17.37	17.55	-8.4	70,717	-0.01%
2018/08/17	0	0.00	2	17.20	17.20	-2	70,309	0.00%
2018/08/16	5	16.87	3	17.15	17.15	2	70,149	0.00%
2018/08/15	122	17.01	12	17.07	16.95	110	70,270	0.16%	大買/鉅額交易
2018/08/14	4	17.33	1	17.35	17.40	3	69,527	0.00%
2018/08/13	7	17.36	15	17.68	17.30	-8	69,424	-0.01%
2018/08/10	10	17.95	0	0.00	17.95	10	68,927	0.01%
2018/08/09	6	17.80	16	17.96	17.85	-10	68,630	-0.01%
2018/08/08	1	17.85	2	17.90	17.95	-1	68,153	0.00%
2018/08/07	7	17.75	54.2	17.84	17.85	-47.2	67,885	-0.07%
2018/08/06	2	17.95	1	17.85	17.95	1	67,843	0.00%
2018/08/03	2	17.63	2	17.63	17.70	0	67,199	0.00%
2018/08/02	6	17.35	6	17.35	17.30	0	67,009	0.00%
2018/08/01	3	17.28	0	0.00	17.40	3	66,916	0.00%
2018/07/31	1	17.35	100	17.55	17.55	-99	67,072	-0.15%
2018/07/30	15	17.04	19.4	17.11	17.20	-4.4	65,889	-0.01%
2018/07/27	89	17.40	6	17.34	17.30	83	65,851	0.13%
2018/07/26	11	17.38	50	17.14	17.50	-39	66,639	-0.06%
2018/07/25	41	18.17	21.8	18.19	18.20	19.2	64,381	0.03%
2018/07/24	6	18.13	36	18.18	18.20	-30	64,159	-0.05%
2018/07/23	23	18.32	14	18.24	18.25	9	64,260	0.01%
2018/07/20	85	17.94	2	17.90	17.85	83	63,326	0.13%
2018/07/19	11	17.56	2	17.65	17.60	9	62,664	0.01%
2018/07/18	12	17.62	87	17.47	17.40	-75	62,013	-0.12%
2018/07/17	0	0.00	2	17.30	17.25	-2	61,422	0.00%
2018/07/16	0	0.00	10	17.20	17.25	-10	61,815	-0.02%
2018/07/13	15.5	17.45	0	0.00	17.40	15.5	61,942	0.02%
2018/07/12	5	17.35	3	17.35	17.45	2	61,850	0.00%
2018/07/11	0	0.00	2	16.85	16.90	-2	60,853	0.00%
2018/07/10	6.1	17.01	16	17.04	17.00	-10	60,529	-0.02%
2018/07/09	22.5	17.63	2	17.60	17.65	20.5	59,962	0.03%
2018/07/06	17.5	17.60	4	17.58	17.60	13.5	59,385	0.02%
2018/07/05	11.4	17.99	10	17.85	17.95	1.4	59,016	0.00%
2018/07/04	23.6	18.33	4.5	18.24	17.95	19.1	58,757	0.03%
2018/07/03	4	17.88	17	17.99	17.95	-13	57,422	-0.02%
2018/07/02	106.5	18.10	53	18.22	18.20	53.5	56,258	0.10%	大買/
2018/06/28	12.6	17.18	0	0.00	16.95	12.6	53,852	0.02%
2018/06/27	11	17.55	1	17.75	17.60	10	53,174	0.02%
2018/06/26	1	17.55	2	17.48	17.60	-1	52,923	0.00%
2018/06/25	10	17.50	2	17.50	17.80	8	52,739	0.02%
2018/06/22	9	17.60	102	17.50	17.80	-93	53,187	-0.17%	大賣/
2018/06/21	19	17.78	4	17.75	17.65	15	52,681	0.03%
2018/06/20	9.2	17.93	133	17.81	18.05	-123.8	52,687	-0.23%	大賣/鉅額交易
2018/06/19	19	18.29	31	18.31	18.20	-12	51,601	-0.02%
2018/06/15	18.1	18.28	48	18.48	18.65	-30	50,388	-0.06%
2018/06/14	103.5	18.10	106	18.32	18.10	-2.5	49,150	-0.01%	大買/大賣/
2018/06/13	224	17.82	216.6	18.32	18.50	7.4	46,575	0.02%	大買/大賣/
2018/06/12	34	16.92	32	16.91	16.85	2	41,408	0.00%
2018/06/11	36	16.72	12	16.74	16.80	24	38,897	0.06%
2018/06/08	0	0.00	1	16.45	16.40	-1	37,739	0.00%
2018/06/07	0.6	16.50	37.4	16.43	16.60	-36.8	37,927	-0.10%
2018/06/06	1.5	16.37	0.4	16.40	16.40	1.1	38,180	0.00%
2018/06/05	0.5	16.45	7	16.55	16.50	-6.5	40,335	-0.02%
2018/06/04	2.4	16.41	8	16.44	16.50	-5.6	42,970	-0.01%
2018/06/01	3	16.50	0.9	16.40	16.45	2.1	42,806	0.00%
2018/05/31	10	16.45	24	16.58	16.65	-14	42,565	-0.03%
2018/05/30	0	0.00	33	16.50	16.40	-33	41,259	-0.08%
2018/05/29	1	16.40	15	16.40	16.45	-14	40,752	-0.03%
2018/05/28	1	16.40	1	16.35	16.40	0	40,719	0.00%
2018/05/25	0	0.00	1	16.25	16.25	-1	40,569	0.00%
2018/05/24	0.9	16.15	0	0.00	16.20	0.9	40,466	0.00%
2018/05/22	0.3	16.15	5	16.36	16.20	-4.7	40,735	-0.01%
2018/05/21	0.8	16.00	1	16.10	16.05	-0.2	40,940	0.00%
2018/05/18	8	16.01	2	16.05	16.05	6	41,616	0.01%
2018/05/17	5	16.20	0.1	16.05	16.05	4.9	42,621	0.01%
2018/05/16	14.8	16.31	9	16.35	16.30	5.8	42,780	0.01%
2018/05/15	36.3	16.38	2	16.43	16.45	34.3	43,123	0.08%
2018/05/14	0	0.00	138	16.20	16.40	-138	44,254	-0.31%	大賣/鉅額交易
2018/05/11	0.7	16.05	1.1	16.19	16.15	-0.4	44,324	0.00%
2018/05/10	9.2	15.96	4	16.13	15.95	5.2	44,712	0.01%
2018/05/09	0.6	16.15	30	16.10	16.20	-29.4	44,941	-0.07%
2018/05/08	0	0.00	3	15.75	15.85	-3	45,164	-0.01%
2018/05/07	7.4	15.70	20.3	15.70	15.65	-12.9	45,297	-0.03%
2018/05/04	3	16.13	4	16.28	16.00	-1	45,609	0.00%
2018/05/03	0	0.00	1	16.20	16.05	-1	46,055	0.00%
2018/05/02	1.6	16.50	120.1	16.63	16.25	-118.6	47,853	-0.25%	大賣/鉅額交易
2018/04/30	0.5	15.95	62	15.95	16.00	-61.5	47,249	-0.13%
2018/04/27	0.1	15.65	8	15.82	15.70	-7.9	48,718	-0.02%
2018/04/26	1	15.70	11	15.72	15.70	-10	48,783	-0.02%
2018/04/25	20	15.55	2.7	15.52	15.50	17.3	48,010	0.04%
2018/04/24	0.4	15.35	1	15.25	15.35	-0.7	47,840	0.00%
2018/04/23	2	15.55	0	0.00	15.55	2	47,317	0.00%
2018/04/20	4.9	15.55	7	15.50	15.60	-2.1	47,426	0.00%
2018/04/19	7	15.85	114	15.92	15.85	-107	47,214	-0.23%	大賣/鉅額交易
2018/04/18	0	0.00	84.2	15.52	15.60	-84.2	47,094	-0.18%
2018/04/17	1	15.30	22	15.40	15.35	-21	47,212	-0.04%
2018/04/16	0.5	15.30	7	15.35	15.35	-6.5	47,549	-0.01%
2018/04/13	0	0.00	3	15.50	15.40	-3	47,719	-0.01%
2018/04/12	3.5	15.37	3.8	15.43	15.45	-0.3	48,192	0.00%
2018/04/11	6	15.49	1	15.50	15.40	5	48,436	0.01%
2018/04/09	3	15.23	0	0.00	15.25	3	48,658	0.01%
2018/04/03	2	15.35	1.9	15.35	15.40	0.1	48,246	0.00%
2018/04/02	4	15.65	8	15.50	15.45	-4	48,379	-0.01%
2018/03/31	0	0.00	52	15.50	15.50	-52	48,238	-0.11%
2018/03/30	0	0.00	1	15.35	15.40	-1	48,214	0.00%
2018/03/28	1.5	15.42	10	15.45	15.40	-8.5	47,721	-0.02%
2018/03/27	2	15.55	12	15.45	15.55	-10	47,941	-0.02%
2018/03/26	0.2	15.10	0	0.00	15.15	0.2	47,553	0.00%
2018/03/22	0.5	15.20	5	15.23	15.25	-4.6	46,899	-0.01%
2018/03/21	25	15.19	5	15.21	15.20	20	46,908	0.04%
2018/03/20	2	15.13	0	0.00	15.20	2	47,238	0.00%
2018/03/19	0	0.00	5	15.24	15.25	-5	47,551	-0.01%
2018/03/16	1	15.05	0	0.00	15.20	1	47,298	0.00%
2018/03/15	4	15.10	10	15.10	15.10	-6	46,920	-0.01%
2018/03/14	9	15.11	23	15.15	15.10	-14	47,026	-0.03%
2018/03/13	24	15.19	7	15.15	15.25	17	47,142	0.04%
2018/03/12	6	15.23	0	15.20	15.25	6	47,420	0.01%
2018/03/09	88	15.32	15	15.43	15.10	73	47,438	0.15%
2018/03/08	6	15.35	238	15.22	15.45	-232	44,986	-0.52%	大賣/鉅額交易
2018/03/07	2	14.00	0	0.00	14.05	2	42,274	0.00%
2018/03/06	10	14.15	9.6	14.13	14.15	0.4	42,517	0.00%
2018/03/05	1	13.85	0	0.00	13.90	1	43,161	0.00%
2018/03/02	2	13.90	0	0.00	14.00	2	43,365	0.00%
2018/03/01	3	13.95	1	14.10	14.00	2	43,342	0.00%
2018/02/27	10	14.18	0	0.00	14.15	10	43,319	0.02%
2018/02/26	2.6	14.10	0.9	14.10	14.10	1.6	43,333	0.00%
2018/02/23	11	14.09	60	14.10	14.15	-49	43,532	-0.11%
2018/02/22	32	13.98	0	0.00	13.95	32	44,258	0.07%
2018/02/12	11	14.01	7.4	13.93	13.85	3.6	45,211	0.01%
2018/02/08	5	14.20	2	14.15	14.15	3	43,708	0.01%
2018/02/07	0	0.00	3	14.22	14.20	-3	43,641	-0.01%
2018/02/06	10	13.89	34	13.80	13.95	-24	43,281	-0.06%
2018/02/05	10	14.45	1	14.30	14.40	9	41,960	0.02%
2018/02/02	0	0.00	12	14.55	14.55	-12	41,965	-0.03%
2018/02/01	10	14.50	13.9	14.39	14.40	-3.9	42,587	-0.01%
2018/01/31	15.5	14.30	6	14.27	14.25	9.5	42,179	0.02%
2018/01/30	4	14.50	0	0.00	14.45	4	41,440	0.01%
2018/01/29	7.6	14.58	18	14.72	14.55	-10.4	41,629	-0.02%
2018/01/26	13	14.53	1	14.40	14.60	12	40,979	0.03%
2018/01/25	61	14.73	78	14.77	14.50	-17	39,992	-0.04%
2018/01/24	28.4	14.36	0	0.00	14.40	28.4	37,730	0.08%
2018/01/23	55	14.35	66	14.62	14.60	-11	37,511	-0.03%
2018/01/22	32	14.06	0	0.00	14.00	32	35,844	0.09%
2018/01/19	16.3	14.16	5.2	14.25	14.20	11.1	35,161	0.03%
2018/01/18	1	14.35	0	0.00	14.30	1	36,045	0.00%
2018/01/17	20	14.30	0	0.00	14.30	20	35,749	0.06%
2018/01/16	20	14.25	1	14.30	14.30	19	35,618	0.05%
2018/01/12	0	0.00	56	14.24	14.20	-56	36,062	-0.16%
2018/01/11	8	13.95	0	0.00	14.00	8	36,075	0.02%
2018/01/10	13	14.34	0	0.00	14.20	13	35,791	0.04%
2018/01/09	10	14.60	2	14.60	14.75	8	35,292	0.02%
2018/01/08	6	14.63	15	14.57	14.70	-9	35,563	-0.03%
2018/01/05	17	14.50	39	14.54	14.55	-22	35,936	-0.06%
2018/01/04	6	14.27	1	14.30	14.35	5	36,003	0.01%
2018/01/03	5	14.55	13.4	14.51	14.40	-8.4	36,672	-0.02%
2018/01/02	1	14.25	5	14.15	14.25	-4	36,394	-0.01%