中鴻 (2014)-國泰-敦南券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.75
漲跌
▲0.20
漲幅
+0.89%
成交量
3,360張
產業
上市鋼鐵類股
1605人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鴻 (2014)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	26.5	22.68	23.5	22.68	22.75	3	8,087	0.04%
2024/05/30	70.5	22.59	49	22.55	22.55	21.4	8,111	0.26%
2024/05/29	39	22.81	36.2	22.82	22.75	2.9	8,223	0.04%
2024/05/28	54.2	22.96	204	23.03	23.05	-149.8	8,207	-1.82%	大賣/鉅額交易
2024/05/27	40.2	22.52	27.1	22.54	22.50	13.1	8,140	0.16%
2024/05/24	54.5	22.29	26.4	22.32	22.40	28.1	8,139	0.34%
2024/05/23	134.4	22.47	58.3	22.67	22.35	76.1	8,109	0.94%	大買/
2024/05/22	107.4	23.06	58.1	23.02	22.95	49.3	7,981	0.62%	大買/
2024/05/21	83.2	23.38	98.7	23.33	23.30	-15.5	7,906	-0.20%
2024/05/20	292.8	23.60	368.6	23.67	23.45	-75.8	7,872	-0.96%	大買/大賣/
2024/05/17	41.9	22.97	11	22.96	22.95	30.9	7,452	0.41%
2024/05/16	115.6	23.02	65.4	22.93	23.00	50.2	7,468	0.67%	大買/
2024/05/15	38.2	22.80	34.2	22.79	22.75	4	7,410	0.05%
2024/05/14	22.2	22.72	27.2	22.77	22.70	-5.1	7,398	-0.07%
2024/05/13	39.6	22.80	66.8	22.83	22.70	-27.2	7,389	-0.37%
2024/05/10	14.1	22.32	26.8	22.36	22.60	-12.7	7,354	-0.17%
2024/05/09	88.9	22.50	98.1	22.42	22.30	-9.1	7,297	-0.13%
2024/05/08	50.4	22.50	23.2	22.50	22.55	27.3	7,260	0.38%
2024/05/07	108.9	22.58	51.7	22.75	22.55	57.3	7,243	0.79%	大買/
2024/05/06	113.5	23.10	24.7	23.04	22.90	88.8	7,177	1.24%	大買/
2024/05/03	68.4	23.59	40.8	23.60	23.35	27.6	7,119	0.39%
2024/05/02	30.4	23.38	26.5	23.40	23.45	3.9	7,014	0.06%
2024/04/30	64.9	23.44	83.1	23.36	23.25	-18.2	7,014	-0.26%
2024/04/29	65.8	23.49	66.9	23.52	23.55	-1.1	7,038	-0.02%
2024/04/26	23.3	23.16	67.6	23.13	23.20	-44.3	6,947	-0.64%
2024/04/25	29.5	22.88	41.5	22.88	22.90	-12	6,973	-0.17%
2024/04/24	18.2	23.02	37.1	23.06	23.00	-18.8	6,963	-0.27%
2024/04/23	18.6	23.19	61.6	23.19	23.05	-42.9	7,003	-0.61%
2024/04/22	73.7	22.89	65.2	22.90	22.80	8.6	7,016	0.12%
2024/04/19	247.1	23.37	314.6	23.21	23.20	-67.5	6,917	-0.98%	大買/大賣/
2024/04/18	519.6	23.73	476.6	23.86	23.75	43.1	6,679	0.64%	大買/大賣/
2024/04/17	50.2	22.23	44	22.24	22.25	6.2	6,151	0.10%
2024/04/16	96.7	22.28	92.1	22.24	22.15	4.6	6,289	0.07%
2024/04/15	147.9	23.06	85.5	23.04	22.65	62.4	6,417	0.97%	大買/
2024/04/12	89.3	23.05	94.3	22.95	23.00	-5	6,362	-0.08%
2024/04/11	217	23.54	137	23.58	23.35	80	6,346	1.26%	大買/大賣/
2024/04/10	825.2	24.84	616.4	24.50	24.10	208.9	6,309	3.31%	大買/大賣/鉅額交易
2024/04/09	538.8	24.44	1,021.2	24.41	24.95	-482.4	5,796	-8.32%	大買/大賣/鉅額交易
2024/04/08	164.5	22.75	26.4	22.76	22.70	138	5,047	2.73%	大買/鉅額交易
2024/04/03	434.7	23.09	429.8	22.95	22.80	4.9	5,013	0.10%	大買/大賣/
2024/04/02	33.3	22.18	50	22.26	22.15	-16.7	4,727	-0.35%
2024/04/01	3	22.23	44.2	22.15	22.25	-41.2	5,043	-0.82%
2024/03/29	13.3	22.01	24.4	22.06	22.10	-11.1	5,293	-0.21%
2024/03/28	30.1	22.16	19.4	22.31	22.05	10.7	5,898	0.18%
2024/03/27	19.1	21.99	33.1	21.97	22.10	-13.9	6,376	-0.22%
2024/03/26	58.8	21.99	28.1	22.07	21.90	30.8	6,896	0.45%
2024/03/25	26.6	22.16	15.7	22.19	22.20	10.9	8,059	0.14%
2024/03/22	62.7	22.24	39.6	22.23	22.20	23.2	9,550	0.24%
2024/03/21	20.1	22.21	53.1	22.21	22.20	-32.9	11,669	-0.28%
2024/03/20	82.3	22.11	44.3	22.14	22.00	38	12,747	0.30%
2024/03/19	57.1	22.29	36.3	22.31	22.30	20.8	12,828	0.16%
2024/03/18	15.6	22.10	18.4	22.17	22.25	-2.8	12,849	-0.02%
2024/03/15	43	22.29	7.6	22.32	22.25	35.5	12,860	0.28%
2024/03/14	69.1	22.45	115.1	22.57	22.60	-46	12,852	-0.36%	大賣/
2024/03/13	69.1	22.02	23.5	22.05	22.00	45.6	12,771	0.36%
2024/03/12	20	22.34	101.5	22.39	22.50	-81.5	12,711	-0.64%	大賣/
2024/03/11	25.6	22.07	68	22.14	22.30	-42.4	12,732	-0.33%
2024/03/08	120.9	22.08	54.3	22.11	22.05	66.6	12,716	0.52%	大買/
2024/03/07	62.7	22.19	118.7	22.18	22.40	-56	12,713	-0.44%	大賣/
2024/03/06	102.2	22.49	14.9	22.62	22.40	87.4	12,652	0.69%	大買/
2024/03/05	33	22.55	40	22.63	22.70	-7	12,613	-0.06%
2024/03/04	182	22.53	45.4	22.60	22.50	136.7	12,611	1.08%	大買/鉅額交易
2024/03/01	13.2	23.04	18	23.07	23.05	-4.8	12,603	-0.04%
2024/02/29	49.6	23.04	17	23.10	23.20	32.6	12,736	0.26%
2024/02/27	115.8	23.12	59.2	23.08	23.05	56.6	12,710	0.45%	大買/
2024/02/26	23.3	23.41	10.2	23.43	23.35	13.1	12,706	0.10%
2024/02/23	94.4	23.49	25.8	23.57	23.35	68.6	12,856	0.53%
2024/02/22	16.5	23.71	21.9	23.75	23.75	-5.4	12,900	-0.04%
2024/02/21	65.4	23.93	11.6	24.00	23.75	53.8	12,943	0.42%
2024/02/20	29.3	24.21	15.5	24.32	24.05	13.8	12,941	0.11%
2024/02/19	44.9	24.28	28.2	24.33	24.40	16.8	13,040	0.13%
2024/02/16	23.3	23.73	28	23.70	23.95	-4.7	13,129	-0.04%
2024/02/15	31.4	23.34	32.6	23.39	23.35	-1.2	13,098	-0.01%
2024/02/05	21.1	23.43	22	23.47	23.55	-0.9	13,087	-0.01%
2024/02/02	32.3	23.61	86.3	23.53	23.65	-54	13,085	-0.41%
2024/02/01	20	23.76	16	23.81	23.85	4	13,086	0.03%
2024/01/31	20.3	23.81	209.1	23.83	23.80	-188.8	13,148	-1.44%	大賣/鉅額交易
2024/01/30	28.6	24.09	8	24.01	24.00	20.6	13,144	0.16%
2024/01/29	35.5	24.30	50.1	24.29	24.40	-14.6	13,164	-0.11%
2024/01/26	16.2	24.03	50.7	24.07	24.15	-34.5	13,153	-0.26%
2024/01/25	42.7	23.85	13.7	23.86	23.75	29	13,120	0.22%
2024/01/24	59	24.04	26.9	24.11	23.95	32.1	13,119	0.24%
2024/01/23	47.5	23.82	33.6	23.71	23.85	13.9	13,112	0.11%
2024/01/22	20	23.31	22.8	23.27	23.35	-2.8	13,060	-0.02%
2024/01/19	110.8	23.13	77	23.10	23.20	33.8	13,049	0.26%	大買/
2024/01/18	12.3	23.44	14.7	23.43	23.40	-2.4	12,991	-0.02%
2024/01/17	77.6	23.52	63	23.64	23.35	14.6	13,021	0.11%
2024/01/16	78.6	23.97	72.5	23.95	23.90	6	13,025	0.05%
2024/01/15	49.1	24.53	143.1	24.55	24.45	-94	12,963	-0.72%	大賣/
2024/01/12	32.6	24.40	34	24.35	24.35	-1.4	13,000	-0.01%
2024/01/11	45.3	24.37	20	24.39	24.40	25.3	13,026	0.19%
2024/01/10	140.6	24.44	99.7	24.48	24.35	40.9	13,180	0.31%	大買/
2024/01/09	269.1	25.32	226.2	25.22	25.10	43	13,022	0.33%	大買/大賣/
2024/01/08	68.7	26.20	221.4	26.18	26.05	-152.7	12,801	-1.19%	大賣/鉅額交易
2024/01/05	63.2	26.14	66.2	26.06	26.10	-3	12,727	-0.02%
2024/01/04	298.3	26.18	114.8	26.22	26.25	183.5	12,671	1.45%	大買/大賣/鉅額交易
2024/01/03	59.2	25.69	51.6	25.73	25.70	7.6	12,565	0.06%
2024/01/02	54.7	26.11	47.2	26.14	26.05	7.4	12,482	0.06%
2023/12/29	63	25.99	59.4	26.05	26.05	3.7	12,465	0.03%
2023/12/28	158.5	26.12	197.2	26.14	25.95	-38.7	12,479	-0.31%	大買/大賣/
2023/12/27	260	26.32	176.1	26.37	26.20	84	12,340	0.68%	大買/大賣/
2023/12/26	196.5	26.69	217.4	26.77	26.70	-20.9	12,063	-0.17%	大買/大賣/
2023/12/25	880.5	27.58	667	27.31	26.95	213.5	11,878	1.80%	大買/大賣/鉅額交易
2023/12/22	441	27.03	495.4	26.98	27.00	-54.4	11,440	-0.48%	大買/大賣/
2023/12/21	425.2	27.79	407.4	27.85	27.70	17.7	10,953	0.16%	大買/大賣/
2023/12/20	1,620.5	28.23	1,329	28.14	28.20	291.5	10,450	2.79%	大買/大賣/鉅額交易
2023/12/19	2,032.4	27.11	2,587.9	27.45	27.75	-555.5	9,327	-5.96%	大買/大賣/鉅額交易
2023/12/18	3,179.7	26.97	2,716.4	26.98	26.85	463.3	7,949	5.83%	大買/大賣/鉅額交易
2023/12/15	775.7	25.21	1,288.6	25.49	26.00	-512.9	5,922	-8.66%	大買/大賣/鉅額交易
2023/12/14	83.7	23.66	130.2	23.63	23.65	-46.6	4,955	-0.94%	大賣/
2023/12/13	111.3	23.28	101.2	23.15	23.10	10.1	5,090	0.20%	大買/大賣/
2023/12/12	13.3	22.87	29.8	22.92	22.90	-16.6	5,192	-0.32%
2023/12/11	18	23.19	19	23.25	23.05	-1	5,194	-0.02%
2023/12/08	50.8	23.37	31	23.35	23.25	19.8	5,197	0.38%
2023/12/07	13.5	23.63	22.8	23.65	23.55	-9.3	5,206	-0.18%
2023/12/06	32.6	23.71	45.1	23.77	23.80	-12.6	5,216	-0.24%
2023/12/05	40.4	23.54	24.5	23.64	23.55	15.9	5,163	0.31%
2023/12/04	26.8	23.69	65.2	23.71	23.80	-38.4	5,142	-0.75%
2023/12/01	13.8	23.49	30	23.45	23.50	-16.2	5,088	-0.32%
2023/11/30	15.1	23.36	16.7	23.37	23.35	-1.6	5,087	-0.03%
2023/11/29	41.4	23.58	35.5	23.45	23.55	5.9	5,135	0.12%
2023/11/28	182.2	23.60	106.9	23.67	23.65	75.3	5,111	1.47%	大買/大賣/
2023/11/27	27.9	23.17	114.6	23.23	23.25	-86.6	5,024	-1.72%	大賣/
2023/11/24	16.6	22.58	24.5	22.77	22.80	-7.9	4,925	-0.16%
2023/11/23	28.8	22.72	49.8	22.78	22.75	-21	4,947	-0.42%
2023/11/22	139.3	22.91	128.7	22.97	22.70	10.5	4,929	0.21%	大買/大賣/
2023/11/21	44	22.56	132.7	22.62	22.70	-88.7	4,799	-1.85%	大賣/
2023/11/20	49.3	22.40	65.2	22.49	22.20	-15.9	4,711	-0.34%
2023/11/17	68.3	22.19	35.6	22.26	22.15	32.8	4,667	0.70%
2023/11/16	108.1	22.38	107.7	22.45	22.45	0.5	4,650	0.01%	大買/大賣/
2023/11/15	19.5	21.83	88.3	21.87	22.10	-68.8	4,565	-1.51%
2023/11/14	4.5	21.20	9.2	21.21	21.20	-4.7	4,530	-0.10%
2023/11/13	63.2	21.22	33.2	21.34	21.20	30	4,654	0.64%
2023/11/10	35.3	21.02	22	21.02	20.95	13.3	4,724	0.28%
2023/11/09	9.1	21.05	4	21.25	21.15	5.1	4,811	0.11%
2023/11/08	92.5	21.33	79	21.13	21.15	13.5	4,994	0.27%
2023/11/07	23.4	21.71	21	21.70	21.70	2.4	5,068	0.05%
2023/11/06	12	21.90	60	21.97	21.90	-48	5,158	-0.93%
2023/11/03	21.2	21.59	12.3	21.64	21.65	8.9	5,285	0.17%
2023/11/02	35.1	21.55	37.8	21.53	21.65	-2.7	5,456	-0.05%
2023/11/01	31	21.44	29	21.38	21.40	2	5,892	0.03%
2023/10/31	19	21.69	37	21.80	21.55	-18	6,448	-0.28%
2023/10/30	11.6	21.58	45.5	21.60	21.55	-33.9	7,077	-0.48%
2023/10/27	19.5	21.49	22.7	21.51	21.45	-3.3	7,188	-0.05%
2023/10/26	56.6	21.37	38.1	21.43	21.45	18.5	7,239	0.25%
2023/10/25	26.1	21.06	56.6	21.04	21.35	-30.5	7,308	-0.42%
2023/10/24	94.3	20.50	39.1	20.62	20.60	55.3	7,330	0.75%
2023/10/23	15.3	20.94	18.1	20.98	20.95	-2.8	7,386	-0.04%
2023/10/20	25.5	20.90	69.1	20.89	20.95	-43.6	7,503	-0.58%
2023/10/19	64.8	21.39	20	21.40	21.25	44.8	7,739	0.58%
2023/10/18	76.1	21.30	53	21.49	21.75	23.1	7,777	0.30%
2023/10/17	56.7	21.42	29.1	21.45	21.45	27.5	7,782	0.35%
2023/10/16	20.4	21.55	14.2	21.57	21.60	6.2	7,802	0.08%
2023/10/13	130.2	21.72	106.5	21.89	21.70	23.7	7,847	0.30%	大買/大賣/
2023/10/12	103.1	21.80	68.2	21.79	21.85	34.9	7,883	0.44%	大買/
2023/10/11	112.4	21.59	25	21.50	21.45	87.4	7,934	1.10%	大買/
2023/10/06	23.8	21.99	10.2	21.98	22.00	13.7	7,902	0.17%
2023/10/05	64.3	21.78	33.5	21.89	21.90	30.8	7,962	0.39%
2023/10/04	126.7	21.65	50	21.61	21.55	76.7	7,930	0.97%	大買/
2023/10/03	64.8	22.33	44.6	22.29	22.20	20.2	7,860	0.26%
2023/10/02	56.5	22.64	19.1	22.55	22.60	37.4	7,867	0.48%
2023/09/28	93.6	22.56	92.5	22.59	22.55	1	7,923	0.01%
2023/09/27	233.9	22.93	133.7	22.93	22.90	100.2	7,881	1.27%	大買/大賣/
2023/09/26	44.3	23.74	39.8	23.73	23.75	4.4	7,749	0.06%
2023/09/25	38.8	24.02	53	24.07	24.00	-14.2	7,773	-0.18%
2023/09/22	71.7	24.39	59.7	24.42	24.30	12	7,782	0.15%
2023/09/21	52.7	24.47	116.9	24.34	24.30	-64.2	7,775	-0.83%	大賣/
2023/09/20	35.8	24.88	175.9	24.89	24.70	-140	7,808	-1.79%	大賣/鉅額交易
2023/09/19	190	24.86	166.9	24.78	24.80	23	7,937	0.29%	大買/大賣/
2023/09/18	252.8	24.79	269.6	24.76	24.70	-16.8	7,974	-0.21%	大買/大賣/
2023/09/15	135.6	23.95	119.5	23.93	24.10	16.1	7,772	0.21%	大買/大賣/
2023/09/14	55.6	23.56	13.8	23.52	23.65	41.8	7,725	0.54%
2023/09/13	37.4	23.34	6.5	23.38	23.30	30.9	7,998	0.39%
2023/09/12	21.2	23.65	46.5	23.65	23.65	-25.4	8,259	-0.31%
2023/09/11	9.2	23.32	141	23.31	23.25	-131.8	8,243	-1.60%	大賣/鉅額交易
2023/09/08	20.1	23.11	32	23.09	23.05	-11.9	8,336	-0.14%
2023/09/07	3.6	23.24	21.1	23.20	23.20	-17.5	8,399	-0.21%
2023/09/06	21.7	23.39	27	23.44	23.30	-5.3	8,452	-0.06%
2023/09/05	43.4	23.66	25.6	23.61	23.65	17.8	8,446	0.21%
2023/09/04	48.6	23.55	126.8	23.55	23.70	-78.2	8,456	-0.92%	大賣/
2023/09/01	11.3	23.12	23.9	23.16	23.15	-12.6	8,427	-0.15%
2023/08/31	48	23.05	70.8	23.09	23.10	-22.8	8,529	-0.27%
2023/08/30	68.9	22.65	25.9	22.73	22.80	43	8,744	0.49%
2023/08/29	104.5	22.65	54.2	22.67	22.75	50.3	8,721	0.58%	大買/
2023/08/28	12.5	23.08	29.2	23.01	22.95	-16.7	8,699	-0.19%
2023/08/25	32.5	22.93	26.2	22.90	22.90	6.3	8,695	0.07%
2023/08/24	46.7	22.68	37	22.65	22.60	9.7	8,687	0.11%
2023/08/23	78.2	22.86	23.1	22.82	22.70	55.1	8,681	0.63%
2023/08/22	40.6	22.78	53	22.75	22.80	-12.4	8,701	-0.14%
2023/08/21	67.7	23.08	16.1	23.10	22.95	51.6	8,709	0.59%
2023/08/18	110.5	23.17	111.6	23.09	23.20	-1.2	8,681	-0.01%	大買/大賣/
2023/08/17	245.2	22.59	104.2	22.55	22.70	141	8,597	1.64%	大買/大賣/鉅額交易
2023/08/16	139.1	22.93	44	22.87	22.85	95.1	8,488	1.12%	大買/
2023/08/15	86.1	23.30	50.1	23.31	23.25	36	8,433	0.43%
2023/08/14	179.3	23.49	118.5	23.39	23.25	60.8	8,369	0.73%	大買/大賣/
2023/08/11	137.7	24.69	91	24.60	24.50	46.7	8,200	0.57%	大買/
2023/08/10	116.2	25.20	78.6	25.16	25.15	37.6	8,083	0.47%	大買/
2023/08/09	103.1	25.47	117	25.71	25.35	-13.9	8,026	-0.17%	大買/大賣/
2023/08/08	126.6	25.74	114.8	25.69	25.45	11.8	7,979	0.15%	大買/大賣/
2023/08/07	286.8	25.76	270.1	25.97	26.10	16.7	7,900	0.21%	大買/大賣/
2023/08/04	470	25.62	631.4	25.92	26.10	-161.3	7,485	-2.16%	大買/大賣/鉅額交易
2023/08/02	499.7	25.74	640.8	25.73	25.35	-141.2	6,959	-2.03%	大買/大賣/鉅額交易
2023/08/01	165.2	24.74	150.8	24.84	24.70	14.4	6,343	0.23%	大買/大賣/
2023/07/31	43.3	24.23	106	24.19	24.15	-62.7	6,308	-0.99%	大賣/
2023/07/28	91.4	24.45	42.9	24.43	24.40	48.5	6,270	0.77%
2023/07/27	94	24.83	118.3	24.76	24.85	-24.3	6,193	-0.39%	大賣/
2023/07/26	183.5	24.74	99.1	24.82	24.50	84.4	6,197	1.36%	大買/
2023/07/25	82.7	24.68	67.4	24.65	24.70	15.3	6,081	0.25%
2023/07/24	137	24.83	282.3	24.96	24.65	-145.3	6,006	-2.42%	大買/大賣/鉅額交易
2023/07/21	71.3	24.45	55.4	24.43	24.25	15.9	5,786	0.27%
2023/07/20	102.1	24.58	284.5	24.65	24.65	-182.4	5,833	-3.13%	大買/大賣/鉅額交易
2023/07/19	30.4	23.79	49.4	23.80	23.60	-19	5,722	-0.33%
2023/07/18	69.2	24.17	94	24.15	24.05	-24.8	5,908	-0.42%
2023/07/17	24.6	24.13	44.3	24.12	24.20	-19.8	5,975	-0.33%
2023/07/14	63.9	23.91	79.6	23.93	23.85	-15.7	6,015	-0.26%
2023/07/13	122.4	23.35	83.3	23.37	23.35	39	5,984	0.65%	大買/
2023/07/12	83.7	23.13	26	23.13	23.10	57.7	6,002	0.96%
2023/07/11	74.2	23.35	7.2	23.35	23.35	67	6,005	1.12%
2023/07/10	67.7	23.56	34	23.60	23.40	33.7	6,079	0.55%
2023/07/07	196.5	23.40	247	23.36	23.35	-50.5	6,111	-0.83%	大買/大賣/
2023/07/06	120.6	23.80	149.1	23.80	23.80	-28.5	6,107	-0.47%	大買/大賣/
2023/07/05	77	24.32	12	24.34	24.20	65	6,050	1.07%
2023/07/04	97.3	24.59	152	24.52	24.60	-54.7	6,058	-0.90%	大賣/
2023/07/03	142.5	24.57	221.7	24.36	24.50	-79.2	6,089	-1.30%	大買/大賣/
2023/06/30	97.5	24.50	43.1	24.52	24.40	54.4	6,058	0.90%
2023/06/29	83.3	24.76	176.1	24.70	24.65	-92.8	6,043	-1.54%	大賣/
2023/06/28	154.3	24.93	38.6	24.95	24.85	115.7	6,043	1.91%	大買/鉅額交易
2023/06/27	363.4	25.17	370.2	25.17	25.25	-6.8	5,963	-0.11%	大買/大賣/
2023/06/26	157.8	24.89	123.2	24.99	24.75	34.6	5,823	0.59%	大買/大賣/
2023/06/21	68.9	24.51	40	24.52	24.55	28.9	5,811	0.50%
2023/06/20	139.3	24.66	96.8	24.67	24.65	42.5	5,879	0.72%	大買/
2023/06/19	339	24.77	227.2	24.86	24.90	111.8	5,893	1.90%	大買/大賣/鉅額交易
2023/06/16	203.3	24.53	263.6	24.46	24.55	-60.3	5,664	-1.06%	大買/大賣/
2023/06/15	73.4	23.71	28.5	23.73	23.65	44.9	5,518	0.81%
2023/06/14	151.3	23.96	164.2	24.04	23.85	-12.9	5,686	-0.23%	大買/大賣/
2023/06/13	68.6	23.27	76.3	23.29	23.20	-7.7	5,680	-0.13%
2023/06/12	139.5	23.67	28.2	23.73	23.50	111.4	5,720	1.95%	大買/鉅額交易
2023/06/09	56.9	23.92	48.4	23.94	23.95	8.4	5,802	0.14%
2023/06/08	62.6	23.84	30.5	23.89	23.90	32.1	5,983	0.54%
2023/06/07	132.2	23.91	18.4	23.95	23.95	113.8	6,110	1.86%	大買/鉅額交易
2023/06/06	169	24.01	51	24.01	23.85	118	6,211	1.90%	大買/鉅額交易
2023/06/05	170.9	24.30	232.7	24.30	24.40	-61.8	6,245	-0.99%	大買/大賣/
2023/06/02	72	23.12	31.1	23.21	23.20	40.9	6,133	0.67%
2023/06/01	33.9	23.13	9.2	23.16	23.10	24.7	6,297	0.39%
2023/05/31	27.1	23.20	25.3	23.22	23.10	1.8	6,394	0.03%
2023/05/30	51.4	23.10	13.1	23.16	23.00	38.4	6,578	0.58%
2023/05/29	27.3	23.16	71.8	23.15	23.15	-44.6	7,000	-0.64%
2023/05/26	93.4	23.08	14.5	23.07	23.00	78.9	7,358	1.07%
2023/05/25	103.8	23.35	24	23.30	23.25	79.8	7,578	1.05%	大買/
2023/05/24	39.7	23.60	38.2	23.65	23.75	1.5	7,658	0.02%
2023/05/23	56.8	23.74	17.1	23.71	23.75	39.7	7,773	0.51%
2023/05/22	12.6	23.53	37.9	23.59	23.65	-25.3	7,946	-0.32%
2023/05/19	97.4	23.43	11.2	23.55	23.25	86.2	8,109	1.06%
2023/05/18	27.9	23.60	25	23.59	23.60	2.9	8,285	0.04%
2023/05/17	28.8	23.28	10.2	23.43	23.40	18.6	8,378	0.22%
2023/05/16	19.5	23.23	22.8	23.25	23.25	-3.3	8,504	-0.04%
2023/05/15	23.1	23.20	51.1	23.25	23.35	-28	8,695	-0.32%
2023/05/12	167.5	23.81	192.7	23.56	23.00	-25.1	8,750	-0.29%	大買/大賣/
2023/05/11	167.5	23.81	192.7	23.56	23.40	-25.1	8,702	-0.29%	大買/大賣/
2023/05/10	23.8	24.14	28.5	24.19	24.25	-4.7	8,820	-0.05%
2023/05/09	30.4	24.25	16	24.27	24.25	14.4	9,053	0.16%
2023/05/08	47.3	24.48	20.1	24.50	24.40	27.2	9,159	0.30%
2023/05/05	72.5	24.45	53.2	24.49	24.45	19.3	9,345	0.21%
2023/05/04	25.5	24.11	11.5	24.07	24.05	14	9,566	0.15%
2023/05/03	46.3	24.22	13.7	24.24	24.25	32.5	9,880	0.33%
2023/05/02	89.9	24.24	61.6	24.26	24.20	28.4	10,177	0.28%
2023/04/28	39.4	24.44	15.3	24.48	24.50	24.1	10,489	0.23%
2023/04/27	69.6	24.29	29	24.29	24.30	40.6	10,776	0.38%
2023/04/26	31.2	24.35	78.2	24.31	24.60	-47	10,991	-0.43%
2023/04/25	166.2	24.72	155.9	24.55	24.45	10.3	11,452	0.09%	大買/大賣/
2023/04/24	123	25.33	53.3	25.30	25.15	69.7	11,957	0.58%	大買/
2023/04/21	142.8	25.32	107.2	25.29	25.55	35.6	12,174	0.29%	大買/大賣/
2023/04/20	114.5	25.79	72.8	25.83	25.75	41.8	12,054	0.35%	大買/
2023/04/19	151.5	26.31	67.6	26.31	26.15	83.9	12,265	0.68%	大買/
2023/04/18	15.4	26.54	41.1	26.60	26.55	-25.7	12,241	-0.21%
2023/04/17	53	26.50	38.9	26.58	26.65	14.1	12,290	0.11%
2023/04/14	97.4	26.76	20	26.74	26.70	77.4	12,409	0.62%
2023/04/13	56.8	26.95	109.2	27.01	27.10	-52.4	12,479	-0.42%	大賣/
2023/04/12	87.6	26.84	47.9	26.89	26.80	39.7	12,549	0.32%
2023/04/11	49.4	26.85	58.5	26.85	26.95	-9.1	12,654	-0.07%
2023/04/10	30.2	26.74	82.2	26.76	26.90	-52	12,879	-0.40%
2023/04/07	78.6	26.54	24.4	26.60	26.55	54.2	13,120	0.41%
2023/04/06	21.4	26.56	50	26.65	26.75	-28.6	13,469	-0.21%
2023/03/31	52.1	26.48	28	26.46	26.40	24.1	14,269	0.17%
2023/03/30	32.1	26.31	30	26.42	26.25	2.1	15,575	0.01%
2023/03/29	42.9	26.21	47.5	26.22	26.40	-4.6	17,033	-0.03%
2023/03/28	109.5	26.21	68.2	26.17	26.15	41.3	17,801	0.23%	大買/
2023/03/27	77.5	26.69	103	26.87	26.50	-25.5	18,537	-0.14%	大賣/
2023/03/24	135.2	26.60	118	26.80	26.55	17.2	19,550	0.09%	大買/大賣/
2023/03/23	141.2	26.27	140.7	26.26	26.40	0.5	20,721	0.00%	大買/大賣/
2023/03/22	116.3	26.70	45.7	26.68	26.60	70.7	22,079	0.32%	大買/
2023/03/21	79.7	26.85	28.4	26.97	26.85	51.3	22,657	0.23%
2023/03/20	164.6	26.79	63.4	26.88	26.65	101.2	22,689	0.45%	大買/鉅額交易
2023/03/17	194.2	27.11	70.8	27.21	27.15	123.3	22,606	0.55%	大買/鉅額交易
2023/03/16	59.1	27.10	47.5	27.14	27.05	11.6	22,463	0.05%
2023/03/15	70.6	27.61	48	27.73	27.60	22.6	22,491	0.10%
2023/03/14	72.3	27.80	41	27.79	27.60	31.3	22,529	0.14%
2023/03/13	75	27.58	73.8	27.60	27.75	1.2	22,740	0.01%
2023/03/10	161.6	27.97	41	28.22	27.90	120.6	22,697	0.53%	大買/鉅額交易
2023/03/09	15.7	28.71	123.2	28.74	28.70	-107.6	22,744	-0.47%	大賣/鉅額交易
2023/03/08	120.5	28.34	19.1	28.35	28.40	101.3	22,700	0.45%	大買/鉅額交易
2023/03/07	43.2	28.45	175.7	28.63	28.80	-132.5	22,742	-0.58%	大賣/鉅額交易
2023/03/06	129.4	28.40	159.9	28.55	28.40	-30.6	22,627	-0.14%	大買/大賣/
2023/03/03	76.9	28.07	114.1	28.19	28.30	-37.2	22,580	-0.16%	大賣/
2023/03/02	109.3	27.63	145.8	27.77	28.15	-36.5	22,576	-0.16%	大買/大賣/
2023/03/01	539.7	27.64	447.3	27.43	27.40	92.3	22,561	0.41%	大買/大賣/
2023/02/24	430.8	29.17	109	29.13	28.90	321.9	22,234	1.45%	大買/大賣/鉅額交易
2023/02/23	198.6	29.62	218.6	29.61	29.70	-20.1	21,938	-0.09%	大買/大賣/
2023/02/22	111.2	28.97	70.6	29.06	29.20	40.6	21,873	0.19%	大買/
2023/02/21	71	29.24	81.4	29.28	29.25	-10.4	21,945	-0.05%
2023/02/20	204.6	29.18	222.3	29.13	29.20	-17.7	22,379	-0.08%	大買/大賣/
2023/02/17	114	28.97	270	28.99	29.00	-156	23,118	-0.67%	大買/大賣/鉅額交易
2023/02/16	193.3	28.95	130.8	28.91	28.80	62.4	23,559	0.27%	大買/大賣/
2023/02/15	109.7	28.71	63.6	28.61	28.40	46.2	23,389	0.20%	大買/
2023/02/14	213.6	28.81	151	28.77	28.80	62.6	23,295	0.27%	大買/大賣/
2023/02/13	188.5	28.37	263.4	28.63	28.85	-74.9	23,198	-0.32%	大買/大賣/
2023/02/10	117.3	28.20	118.2	28.28	28.10	-0.8	23,059	0.00%	大買/大賣/
2023/02/09	126.8	28.51	88.2	28.61	28.40	38.6	23,070	0.17%	大買/
2023/02/08	203	28.84	149.2	28.95	28.65	53.7	23,104	0.23%	大買/大賣/
2023/02/07	279.9	28.46	405.7	28.46	28.80	-125.7	22,930	-0.55%	大買/大賣/鉅額交易
2023/02/06	156.1	27.88	152.1	27.91	28.05	4.1	22,757	0.02%	大買/大賣/
2023/02/03	327.3	28.11	213.3	27.88	27.80	114	22,668	0.50%	大買/大賣/鉅額交易
2023/02/02	335.2	28.36	206.7	28.41	28.45	128.4	22,489	0.57%	大買/大賣/鉅額交易
2023/02/01	328.1	28.70	254.9	29.08	28.75	73.2	22,276	0.33%	大買/大賣/
2023/01/31	275.1	29.14	280.6	29.21	29.00	-5.6	21,995	-0.03%	大買/大賣/
2023/01/30	187.8	28.91	268.9	28.98	29.00	-81.1	21,744	-0.37%	大買/大賣/
2023/01/17	350.9	28.24	604.2	28.24	28.45	-253.4	21,441	-1.18%	大買/大賣/鉅額交易
2023/01/16	510.8	28.00	520.9	28.05	27.95	-10.1	21,168	-0.05%	大買/大賣/
2023/01/13	693.8	27.83	767.7	27.89	27.75	-73.9	20,983	-0.35%	大買/大賣/
2023/01/12	839.6	28.21	758.7	28.17	27.60	80.8	20,674	0.39%	大買/大賣/
2023/01/11	197	27.66	417	27.68	27.80	-220	20,210	-1.09%	大買/大賣/鉅額交易
2023/01/10	229.7	27.30	203.1	27.18	27.25	26.5	19,989	0.13%	大買/大賣/
2023/01/09	364.6	27.27	566.7	27.48	27.35	-202.1	19,992	-1.01%	大買/大賣/鉅額交易
2023/01/06	74.2	26.86	226.2	26.83	27.10	-152	19,758	-0.77%	大賣/鉅額交易
2023/01/05	236.9	26.68	243.6	26.78	26.50	-6.7	19,785	-0.03%	大買/大賣/
2023/01/04	409.8	26.86	219.1	26.75	26.65	190.6	19,743	0.97%	大買/大賣/鉅額交易
2023/01/03	181	27.03	215.8	27.04	27.10	-34.8	19,655	-0.18%	大買/大賣/
2022/12/30	223.5	26.94	215.1	26.97	26.75	8.4	19,555	0.04%	大買/大賣/
2022/12/29	143.3	26.42	142	26.40	26.60	1.3	19,450	0.01%	大買/大賣/
2022/12/28	420.4	26.93	437.5	27.06	26.80	-17.1	19,437	-0.09%	大買/大賣/
2022/12/27	514.7	26.86	408	26.83	26.70	106.7	19,274	0.55%	大買/大賣/鉅額交易
2022/12/26	617.3	27.42	594.7	27.56	27.10	22.5	19,051	0.12%	大買/大賣/
2022/12/23	1,136.9	27.64	1,138	27.67	27.60	-1.1	18,722	-0.01%	大買/大賣/
2022/12/22	1,601.2	27.15	1,301	27.29	27.30	300.2	17,973	1.67%	大買/大賣/鉅額交易
2022/12/21	868.5	26.58	1,182.2	26.71	27.10	-313.6	16,789	-1.87%	大買/大賣/鉅額交易
2022/12/20	614.7	25.80	504	25.53	24.70	110.7	15,380	0.72%	大買/大賣/鉅額交易
2022/12/19	248	26.67	139.6	26.54	26.00	108.3	14,732	0.74%	大買/大賣/鉅額交易
2022/12/16	772.9	27.61	736.4	27.59	27.50	36.5	14,061	0.26%	大買/大賣/
2022/12/15	1,213.7	27.37	1,528.4	27.34	27.60	-314.6	13,168	-2.39%	大買/大賣/鉅額交易
2022/12/14	2,360.4	26.53	1,821.7	26.39	25.90	538.8	12,193	4.42%	大買/大賣/鉅額交易
2022/12/13	336.6	25.50	655.4	25.62	26.40	-318.8	10,963	-2.91%	大買/大賣/鉅額交易
2022/12/12	26.1	23.76	80	23.82	24.00	-53.9	10,542	-0.51%
2022/12/09	65.6	23.74	34.3	23.78	23.80	31.3	10,567	0.30%
2022/12/08	48.3	23.82	58.3	23.79	23.75	-10	10,633	-0.09%
2022/12/07	69.4	24.11	59.2	24.15	23.85	10.2	10,670	0.10%
2022/12/06	77.1	24.33	104	24.34	24.15	-26.9	10,594	-0.25%	大賣/
2022/12/05	153.3	24.46	240.1	24.36	24.70	-86.9	10,597	-0.82%	大買/大賣/
2022/12/02	66	23.61	69.3	23.55	23.60	-3.2	10,364	-0.03%
2022/12/01	90.3	24.02	226.5	24.14	23.95	-136.2	10,432	-1.31%	大賣/鉅額交易
2022/11/30	118.5	23.78	81.3	23.73	23.80	37.2	10,464	0.36%	大買/
2022/11/29	125	23.38	105.8	23.32	23.85	19.3	10,493	0.18%	大買/大賣/
2022/11/28	94.1	22.62	50.1	22.64	22.60	44	10,399	0.42%
2022/11/25	126.9	23.25	145.6	23.13	22.80	-18.7	10,516	-0.18%	大買/大賣/
2022/11/24	164.6	22.82	150.2	22.88	22.80	14.3	10,531	0.14%	大買/大賣/
2022/11/23	144.5	23.15	153.4	23.01	22.75	-8.9	10,466	-0.08%	大買/大賣/
2022/11/22	102.1	23.67	75.4	23.86	23.35	26.6	10,378	0.26%	大買/
2022/11/21	100	23.81	151.2	23.82	23.85	-51.2	10,361	-0.49%	大賣/
2022/11/18	225.4	24.15	210.2	24.15	23.90	15.2	10,353	0.15%	大買/大賣/
2022/11/17	153.9	24.04	257.1	24.05	24.20	-103.2	10,256	-1.01%	大買/大賣/鉅額交易
2022/11/16	953.1	24.25	850.4	24.18	24.45	102.7	10,149	1.01%	大買/大賣/鉅額交易
2022/11/15	1,114	23.65	910.1	23.72	24.10	203.9	9,713	2.10%	大買/大賣/鉅額交易
2022/11/14	322	21.88	316.2	22.09	22.45	5.8	8,940	0.06%	大買/大賣/
2022/11/11	25.2	20.53	34.2	20.57	20.45	-9	8,585	-0.10%
2022/11/10	35.8	20.37	34.1	20.47	20.35	1.7	8,764	0.02%
2022/11/09	44.1	20.70	46	20.73	20.75	-1.9	9,001	-0.02%
2022/11/08	53.3	20.68	74.7	20.73	20.60	-21.4	9,464	-0.23%
2022/11/07	103.8	20.17	193.1	20.32	20.40	-89.4	9,865	-0.91%	大買/大賣/
2022/11/04	47.5	19.89	23	19.89	19.90	24.5	9,907	0.25%
2022/11/03	35.5	20.47	40	20.41	20.55	-4.6	9,955	-0.05%
2022/11/02	28.1	20.29	48	20.30	20.45	-19.9	9,996	-0.20%
2022/11/01	48	19.93	60	19.77	20.00	-12	10,034	-0.12%
2022/10/31	77.1	19.72	59	19.76	19.70	18.1	10,146	0.18%
2022/10/28	43.2	20.00	32	20.02	19.90	11.2	10,270	0.11%
2022/10/27	61.8	20.51	57.1	20.44	20.50	4.8	10,296	0.05%
2022/10/26	48.5	20.52	138	20.49	20.45	-89.5	10,711	-0.84%	大賣/
2022/10/25	83	20.91	88.4	20.92	20.80	-5.4	11,142	-0.05%
2022/10/24	76.7	21.67	54.7	21.43	21.30	22	11,165	0.20%
2022/10/21	66.8	21.80	53.5	21.81	21.50	13.3	11,244	0.12%
2022/10/20	96.7	21.21	63	21.59	22.45	33.7	11,328	0.30%
2022/10/19	67.2	21.76	57.4	21.74	21.90	9.8	11,399	0.09%
2022/10/18	9.2	21.39	26.2	21.40	21.25	-17.1	11,536	-0.15%
2022/10/17	38.3	20.76	79	20.79	21.15	-40.7	11,683	-0.35%
2022/10/14	74.8	21.33	42.4	21.47	21.15	32.4	11,844	0.27%
2022/10/13	19.5	21.38	31.9	21.37	21.15	-12.4	11,967	-0.10%
2022/10/12	19.3	22.20	30	22.17	22.20	-10.7	12,127	-0.09%
2022/10/11	30.3	22.30	67.2	22.49	22.30	-36.9	12,275	-0.30%
2022/10/07	15.8	22.57	33.4	22.57	22.55	-17.6	12,243	-0.14%
2022/10/06	20.9	22.41	15	22.41	22.50	5.9	12,267	0.05%
2022/10/05	62.7	22.67	46.5	22.70	22.60	16.2	12,293	0.13%
2022/10/04	47.1	22.05	18.4	22.10	22.15	28.7	12,230	0.23%
2022/10/03	6.1	21.04	14.2	21.33	21.30	-8.1	12,194	-0.07%
2022/09/30	12.4	20.71	22.4	20.68	21.15	-10	12,257	-0.08%
2022/09/29	66.2	21.15	72.9	21.06	21.00	-6.8	12,300	-0.05%
2022/09/28	56.4	21.07	111	20.88	20.50	-54.6	12,279	-0.44%	大賣/
2022/09/27	31.3	21.51	53.3	21.59	21.40	-22	12,321	-0.18%
2022/09/26	135.1	22.08	165.4	21.91	21.65	-30.3	12,522	-0.24%	大買/大賣/
2022/09/23	51.1	22.95	77.3	23.09	23.00	-26.2	12,506	-0.21%
2022/09/22	94.8	22.62	58.1	22.68	22.55	36.7	12,464	0.29%
2022/09/21	181.1	23.32	85.5	23.28	23.20	95.6	12,282	0.78%	大買/
2022/09/20	115.3	24.06	96.2	23.98	24.20	19.1	12,026	0.16%	大買/
2022/09/19	157.6	24.84	252	24.75	24.45	-94.4	11,912	-0.79%	大買/大賣/
2022/09/16	46.7	24.17	42.2	24.27	24.45	4.5	11,816	0.04%
2022/09/15	60.2	24.39	64.5	24.28	24.45	-4.3	11,879	-0.04%
2022/09/14	83.7	23.92	59.2	23.91	23.95	24.5	11,970	0.21%
2022/09/13	31	24.56	33.2	24.61	24.55	-2.2	12,118	-0.02%
2022/09/12	161.2	24.65	110.2	24.70	24.60	51	12,301	0.41%	大買/大賣/
2022/09/08	67.6	24.18	36.3	24.22	24.20	31.3	12,320	0.25%
2022/09/07	155.5	24.30	129.2	24.37	23.90	26.3	12,320	0.21%	大買/大賣/
2022/09/06	144	24.21	48	24.06	23.95	96	12,180	0.79%	大買/
2022/09/05	80	24.70	66.1	24.77	24.60	13.9	12,095	0.12%
2022/09/02	100.5	25.25	34	25.34	25.15	66.5	12,179	0.55%
2022/09/01	146.5	25.29	85.6	25.29	25.20	60.9	12,175	0.50%	大買/
2022/08/31	123.7	25.84	74.1	25.87	25.95	49.6	12,098	0.41%	大買/
2022/08/30	40.5	26.37	25.4	26.33	26.30	15.1	12,043	0.13%
2022/08/29	76.1	26.26	64.2	26.19	26.25	11.9	12,111	0.10%
2022/08/26	61.9	27.10	48	27.06	27.05	13.9	12,174	0.11%
2022/08/25	46.7	26.83	55.1	26.88	26.90	-8.3	12,183	-0.07%
2022/08/24	80.7	26.91	66.9	26.98	26.80	13.7	12,216	0.11%
2022/08/23	52	26.50	46.3	26.53	26.55	5.7	12,301	0.05%
2022/08/22	84.8	26.84	98.1	26.94	26.80	-13.3	12,299	-0.11%
2022/08/19	112.9	27.63	103.8	27.64	27.55	9.1	12,263	0.07%	大買/大賣/
2022/08/18	207.9	27.76	179.2	27.74	27.70	28.6	12,205	0.23%	大買/大賣/
2022/08/17	187.6	27.66	145.5	27.64	27.45	42.2	12,084	0.35%	大買/大賣/
2022/08/16	205.2	27.49	188.4	27.28	27.20	16.8	11,983	0.14%	大買/大賣/
2022/08/15	203.1	27.03	419	27.27	27.60	-215.9	11,864	-1.82%	大買/大賣/鉅額交易
2022/08/12	225.2	26.08	330.2	26.08	26.00	-105	11,606	-0.90%	大買/大賣/鉅額交易
2022/08/11	193.3	25.31	140.1	25.34	25.20	53.2	11,403	0.47%	大買/大賣/
2022/08/10	81.6	25.41	62.1	25.55	25.20	19.5	11,397	0.17%
2022/08/09	91.4	25.62	68.1	25.65	25.50	23.3	11,359	0.20%
2022/08/08	72.4	25.63	66.4	25.71	25.50	6	11,344	0.05%
2022/08/05	91.3	26.25	161.9	26.27	26.05	-70.5	11,308	-0.62%	大賣/
2022/08/04	139.8	26.04	135	25.99	26.00	4.8	11,422	0.04%	大買/大賣/
2022/08/03	131.8	26.59	99.1	26.56	26.70	32.7	11,402	0.29%	大買/
2022/08/02	440.6	26.76	332.4	26.88	26.90	108.2	11,544	0.94%	大買/大賣/鉅額交易
2022/08/01	751.7	26.82	724.1	26.89	27.10	27.6	11,292	0.24%	大買/大賣/
2022/07/29	34.9	25.15	42.2	25.15	25.15	-7.4	11,552	-0.06%
2022/07/28	74.7	24.93	41.1	24.91	24.90	33.6	11,523	0.29%
2022/07/27	116.8	24.54	52.7	24.50	24.60	64.2	11,460	0.56%	大買/
2022/07/26	347.3	25.41	178.4	25.33	25.05	168.9	11,397	1.48%	大買/大賣/鉅額交易
2022/07/25	179.9	28.51	98	28.58	28.70	81.9	11,190	0.73%	大買/
2022/07/22	171.8	28.19	160.1	28.12	28.20	11.7	11,040	0.11%	大買/大賣/
2022/07/21	228.9	28.28	161.1	28.28	28.10	67.7	11,086	0.61%	大買/大賣/
2022/07/20	83.9	29.19	84.2	29.25	29.40	-0.3	11,156	0.00%
2022/07/19	181.9	28.53	104.8	28.57	28.75	77.1	11,216	0.69%	大買/大賣/
2022/07/18	66	27.75	45.2	27.53	28.40	20.8	11,158	0.19%
2022/07/15	15.7	26.70	7.1	26.71	26.85	8.6	11,091	0.08%
2022/07/14	13.1	26.50	19.1	26.72	26.80	-6	11,223	-0.05%
2022/07/13	91.6	27.06	49.5	26.84	26.60	42.1	11,308	0.37%
2022/07/12	7	26.59	32	26.72	26.75	-25	11,532	-0.22%
2022/07/11	50.1	26.92	46.5	26.84	27.00	3.6	11,650	0.03%
2022/07/08	74.4	26.82	20.4	26.77	26.70	54	11,748	0.46%
2022/07/07	28.2	25.60	51.3	26.01	26.00	-23.1	11,839	-0.19%
2022/07/06	22.3	25.72	28.1	25.82	25.50	-5.8	11,951	-0.05%
2022/07/05	27.2	25.87	52.7	25.64	26.00	-25.5	12,164	-0.21%
2022/07/04	153.4	24.96	161.1	24.98	25.00	-7.7	12,242	-0.06%	大買/大賣/
2022/07/01	37.2	26.93	80.7	26.97	26.60	-43.5	12,314	-0.35%
2022/06/30	28	26.93	65.6	26.89	26.85	-37.7	12,310	-0.31%
2022/06/29	25.8	27.69	39	27.71	27.70	-13.2	12,355	-0.11%
2022/06/28	45.8	27.85	42.2	27.86	27.95	3.6	12,507	0.03%
2022/06/27	33.5	28.44	71	28.57	28.50	-37.6	13,089	-0.29%
2022/06/24	52.1	27.53	62.2	27.57	27.50	-10.1	13,382	-0.08%
2022/06/23	77.2	27.16	88.9	27.17	27.10	-11.7	13,663	-0.09%
2022/06/22	118.3	27.53	93.5	27.36	27.40	24.8	13,894	0.18%	大買/
2022/06/21	162.5	28.18	209.7	28.22	28.40	-47.2	14,512	-0.33%	大買/大賣/
2022/06/20	146.3	28.54	103.5	28.54	28.05	42.8	14,978	0.29%	大買/大賣/
2022/06/17	69.7	29.58	90.4	29.62	29.80	-20.7	16,109	-0.13%
2022/06/16	126.2	30.42	99.6	30.50	30.00	26.7	17,398	0.15%	大買/
2022/06/15	46.9	31.01	83.7	31.11	30.90	-36.7	17,549	-0.21%
2022/06/14	111.8	30.68	184.2	30.50	31.00	-72.3	17,760	-0.41%	大買/大賣/
2022/06/13	233.6	31.49	74.5	31.52	31.15	159.2	18,175	0.88%	大買/鉅額交易
2022/06/10	97.4	32.33	66.1	32.47	32.55	31.3	18,323	0.17%
2022/06/09	96.2	32.81	12.2	32.84	32.85	84	18,553	0.45%
2022/06/08	92.7	33.18	73.5	33.46	33.15	19.2	19,323	0.10%
2022/06/07	114.7	33.10	26.1	33.15	33.30	88.6	19,624	0.45%	大買/
2022/06/06	102.3	33.40	127.8	33.34	33.50	-25.6	19,839	-0.13%	大買/大賣/
2022/06/02	142.1	32.66	39.3	32.69	32.65	102.8	21,173	0.49%	大買/鉅額交易
2022/06/01	37.8	33.07	66.1	33.12	33.15	-28.3	22,617	-0.13%
2022/05/31	164	32.81	39	32.86	32.70	125	22,746	0.55%	大買/鉅額交易
2022/05/30	84.7	33.46	67.9	33.52	33.40	16.8	22,803	0.07%
2022/05/27	72.2	33.04	52.4	33.07	33.00	19.8	23,267	0.09%
2022/05/26	59.9	32.80	83.2	32.92	32.80	-23.3	23,743	-0.10%
2022/05/25	163	32.62	121.2	32.58	32.65	41.8	23,894	0.17%	大買/大賣/
2022/05/24	140.3	33.25	101.4	33.09	32.90	38.9	24,000	0.16%	大買/大賣/
2022/05/23	82.9	33.15	69	33.21	33.00	13.8	24,170	0.06%
2022/05/20	166.9	33.08	224.7	32.96	33.10	-57.9	24,603	-0.24%	大買/大賣/
2022/05/19	234	31.95	107.6	32.04	31.90	126.4	25,466	0.50%	大買/大賣/鉅額交易
2022/05/18	77.5	33.39	59.2	33.47	33.45	18.2	25,245	0.07%
2022/05/17	76	32.78	26.2	32.84	32.95	49.8	25,175	0.20%
2022/05/16	49.5	32.94	71.7	33.04	32.90	-22.2	25,132	-0.09%
2022/05/13	63.8	32.66	55.3	32.68	32.75	8.5	25,157	0.03%
2022/05/12	134.1	32.84	150.8	32.74	32.35	-16.8	25,175	-0.07%	大買/大賣/
2022/05/11	151.2	33.76	121.6	33.68	33.65	29.6	25,046	0.12%	大買/大賣/
2022/05/10	255.4	34.05	250.6	34.17	34.50	4.8	25,121	0.02%	大買/大賣/
2022/05/09	180.5	33.91	257.4	33.83	33.65	-77	25,071	-0.31%	大買/大賣/
2022/05/06	878.8	35.02	336.6	35.09	34.60	542.2	25,056	2.16%	大買/大賣/鉅額交易
2022/05/05	65	38.46	61.8	38.41	38.35	3.2	24,627	0.01%
2022/05/04	69.5	37.91	56.2	38.03	37.95	13.3	24,616	0.05%
2022/05/03	77.6	37.66	60.7	37.68	37.85	16.9	24,698	0.07%
2022/04/29	91.1	38.10	113.2	38.20	38.15	-22.1	24,756	-0.09%	大賣/
2022/04/28	175.9	38.18	107.1	38.19	38.05	68.8	24,853	0.28%	大買/大賣/
2022/04/27	157.8	38.01	122.5	38.02	38.20	35.3	24,827	0.14%	大買/大賣/
2022/04/26	268.2	40.16	106.2	39.83	39.40	162	24,640	0.66%	大買/大賣/鉅額交易
2022/04/25	201.2	41.29	107.1	41.52	40.90	94.1	24,401	0.39%	大買/大賣/
2022/04/22	161.8	43.91	232.7	43.94	43.85	-71	24,199	-0.29%	大買/大賣/
2022/04/21	105.1	43.47	63.1	43.43	43.10	42	24,298	0.17%	大買/
2022/04/20	233.5	43.84	82.2	44.17	43.60	151.2	24,620	0.61%	大買/鉅額交易
2022/04/19	135.8	44.80	111.5	44.79	44.50	24.3	24,576	0.10%	大買/大賣/
2022/04/18	423.1	45.36	406.2	45.57	44.75	17	24,596	0.07%	大買/大賣/
2022/04/15	231.4	47.14	147.6	47.11	46.80	83.7	24,461	0.34%	大買/大賣/
2022/04/14	168	47.03	107.2	46.97	46.80	60.8	24,431	0.25%	大買/大賣/
2022/04/13	205.8	47.11	235.5	47.22	47.10	-29.7	24,418	-0.12%	大買/大賣/
2022/04/12	160.7	46.32	235.6	46.33	46.70	-74.9	24,421	-0.31%	大買/大賣/
2022/04/11	298.9	46.91	228.5	46.90	46.65	70.5	24,375	0.29%	大買/大賣/
2022/04/08	177.4	46.80	321.1	47.03	47.50	-143.7	24,241	-0.59%	大買/大賣/鉅額交易
2022/04/07	391	46.92	369.1	47.09	45.75	21.9	24,089	0.09%	大買/大賣/
2022/04/06	192.8	46.76	230	46.81	46.95	-37.2	23,863	-0.16%	大買/大賣/
2022/04/01	190.5	46.47	218.6	46.33	46.55	-28.1	23,925	-0.12%	大買/大賣/
2022/03/31	263.9	46.53	201.8	46.55	46.15	62.2	24,396	0.25%	大買/大賣/
2022/03/30	574.5	45.59	927.4	45.73	46.90	-352.9	24,614	-1.43%	大買/大賣/鉅額交易
2022/03/29	625.6	46.46	358.9	46.46	46.00	266.7	24,555	1.09%	大買/大賣/鉅額交易
2022/03/28	420	47.32	346.8	47.34	47.30	73.1	24,828	0.29%	大買/大賣/
2022/03/25	279.7	48.19	430.8	48.21	48.50	-151	25,621	-0.59%	大買/大賣/鉅額交易
2022/03/24	834.5	48.46	724.7	48.33	47.95	109.8	27,333	0.40%	大買/大賣/鉅額交易
2022/03/23	715.1	47.50	944.2	47.65	48.50	-229.1	28,160	-0.81%	大買/大賣/鉅額交易
2022/03/22	1,455	47.89	1,390.9	47.86	47.40	64.1	27,779	0.23%	大買/大賣/
2022/03/21	1,339.9	46.77	1,794.3	46.75	47.20	-454.5	26,656	-1.70%	大買/大賣/鉅額交易
2022/03/18	367.2	44.22	262.2	44.31	43.95	105	25,846	0.41%	大買/大賣/鉅額交易
2022/03/17	313.7	44.09	292.4	44.14	44.20	21.3	26,610	0.08%	大買/大賣/
2022/03/16	542.2	43.84	701.6	43.96	43.75	-159.4	26,726	-0.60%	大買/大賣/鉅額交易
2022/03/15	297.8	43.34	265.1	43.44	43.20	32.8	26,546	0.12%	大買/大賣/
2022/03/14	415.9	43.59	482.5	43.74	44.00	-66.6	27,330	-0.24%	大買/大賣/
2022/03/11	770.8	43.69	938.9	43.68	43.60	-168.1	27,832	-0.60%	大買/大賣/鉅額交易
2022/03/10	357.2	42.04	548.7	42.28	42.80	-191.5	27,391	-0.70%	大買/大賣/鉅額交易
2022/03/09	478.6	41.46	487.1	41.34	41.80	-8.5	27,386	-0.03%	大買/大賣/
2022/03/08	1,987.5	43.65	1,794.1	43.05	40.90	193.3	27,456	0.70%	大買/大賣/鉅額交易
2022/03/07	1,349	43.65	1,575.9	43.49	43.90	-226.9	26,189	-0.87%	大買/大賣/鉅額交易
2022/03/04	122.6	42.09	161.8	42.10	42.00	-39.2	24,971	-0.16%	大買/大賣/
2022/03/03	430.6	42.50	364.3	42.46	42.30	66.3	25,053	0.26%	大買/大賣/
2022/03/02	539.2	42.46	594.6	42.54	42.25	-55.4	25,338	-0.22%	大買/大賣/
2022/03/01	490.8	42.48	398.8	42.38	42.05	92	26,021	0.35%	大買/大賣/
2022/02/25	214.6	40.53	415.3	40.51	40.50	-200.8	27,087	-0.74%	大買/大賣/鉅額交易
2022/02/24	262.8	39.97	355.6	39.69	39.35	-92.8	27,790	-0.33%	大買/大賣/
2022/02/23	400.2	41.18	494.2	41.13	41.30	-94	27,769	-0.34%	大買/大賣/
2022/02/22	785.6	42.28	795.5	41.67	41.20	-9.9	27,786	-0.04%	大買/大賣/
2022/02/21	1,075.9	42.32	962	42.26	42.75	113.9	27,345	0.42%	大買/大賣/鉅額交易
2022/02/18	69.1	39.76	62.1	39.75	39.85	7	26,414	0.03%
2022/02/17	54.8	39.57	80	39.61	39.75	-25.2	26,629	-0.09%
2022/02/16	37	39.64	49.6	39.63	39.55	-12.6	26,832	-0.05%
2022/02/15	81.3	39.64	49.9	39.36	39.10	31.4	27,223	0.12%
2022/02/14	71.6	39.67	128.2	39.81	39.80	-56.6	28,130	-0.20%	大賣/
2022/02/11	224.2	40.46	276.4	40.51	40.35	-52.2	28,247	-0.18%	大買/大賣/
2022/02/10	226	40.44	207.1	40.57	40.50	18.8	28,566	0.07%	大買/大賣/
2022/02/09	244.7	40.35	286.4	40.36	40.25	-41.7	29,265	-0.14%	大買/大賣/
2022/02/08	235.3	39.70	343.1	39.93	40.00	-107.9	29,287	-0.37%	大買/大賣/鉅額交易
2022/02/07	268.3	38.81	352.5	39.01	39.85	-84.1	29,340	-0.29%	大買/大賣/
2022/01/26	63	36.99	80.1	36.99	37.00	-17.1	29,320	-0.06%
2022/01/25	318.8	37.27	406.2	37.03	36.75	-87.4	29,502	-0.30%	大買/大賣/
2022/01/24	169.4	37.06	139	37.08	37.10	30.4	29,595	0.10%	大買/大賣/
2022/01/21	457.2	39.16	373.2	38.40	38.15	83.9	29,608	0.28%	大買/大賣/
2022/01/20	121	38.70	174.4	38.99	39.25	-53.4	29,596	-0.18%	大買/大賣/
2022/01/19	105.9	38.43	76.6	38.35	38.25	29.3	29,578	0.10%	大買/
2022/01/18	168.9	39.42	131.7	39.44	38.80	37.2	29,689	0.13%	大買/大賣/
2022/01/17	156.1	39.48	67.4	39.48	39.45	88.7	29,911	0.30%	大買/
2022/01/14	379.6	39.56	437.3	39.65	40.00	-57.7	30,508	-0.19%	大買/大賣/
2022/01/13	713.8	39.65	730.6	39.78	40.00	-16.8	30,450	-0.06%	大買/大賣/
2022/01/12	214.9	38.23	182.1	38.33	38.45	32.8	30,188	0.11%	大買/大賣/
2022/01/11	184.4	38.58	150.1	38.38	38.15	34.4	30,146	0.11%	大買/大賣/
2022/01/10	303.3	38.81	275.1	38.92	38.90	28.2	30,244	0.09%	大買/大賣/
2022/01/07	200	39.56	207.3	39.38	39.05	-7.2	30,235	-0.02%	大買/大賣/
2022/01/06	260.2	39.83	232.3	39.82	39.75	27.9	30,272	0.09%	大買/大賣/
2022/01/05	345.4	40.59	334.6	40.59	40.25	10.8	30,346	0.04%	大買/大賣/
2022/01/04	184.2	40.11	161.7	40.13	40.15	22.5	30,395	0.07%	大買/大賣/
2022/01/03	251.1	40.53	311.8	40.54	40.70	-60.8	30,572	-0.20%	大買/大賣/
2021/12/30	250.1	41.42	217.4	41.15	41.15	32.7	30,805	0.11%	大買/大賣/
2021/12/29	228.9	41.26	346.6	41.33	41.50	-117.8	30,944	-0.38%	大買/大賣/鉅額交易
2021/12/28	393.5	41.23	333.9	41.15	41.10	59.6	31,211	0.19%	大買/大賣/
2021/12/27	918.1	41.72	772.8	41.53	41.00	145.3	31,412	0.46%	大買/大賣/鉅額交易
2021/12/24	664.5	43.50	751.5	43.02	42.55	-87.1	31,107	-0.28%	大買/大賣/
2021/12/23	614.7	43.66	691.9	43.67	43.55	-77.2	30,878	-0.25%	大買/大賣/
2021/12/22	815.2	44.28	771.9	44.21	43.90	43.3	30,458	0.14%	大買/大賣/
2021/12/21	1,191.6	43.20	1,146.1	43.31	44.55	45.6	29,872	0.15%	大買/大賣/
2021/12/20	2,495.2	43.63	2,534.8	43.68	44.05	-39.5	28,816	-0.14%	大買/大賣/
2021/12/17	1,199.6	41.39	1,461.6	41.40	41.70	-262	26,866	-0.98%	大買/大賣/鉅額交易
2021/12/16	265	39.54	245.4	39.56	39.40	19.6	25,705	0.08%	大買/大賣/
2021/12/15	297.8	39.90	214.7	39.97	39.95	83.1	25,899	0.32%	大買/大賣/
2021/12/14	494.2	40.02	461.3	40.04	39.65	32.9	25,870	0.13%	大買/大賣/
2021/12/13	758.1	40.30	1,053	40.27	40.90	-294.8	25,432	-1.16%	大買/大賣/鉅額交易
2021/12/10	409.6	39.01	482.4	38.94	38.50	-72.7	24,588	-0.30%	大買/大賣/
2021/12/09	401.2	38.87	394.4	38.94	38.45	6.8	24,644	0.03%	大買/大賣/
2021/12/08	1,411.6	39.94	1,278.4	39.54	39.15	133.2	24,884	0.54%	大買/大賣/鉅額交易
2021/12/07	512.8	38.40	799.7	38.30	39.00	-286.9	24,544	-1.17%	大買/大賣/鉅額交易
2021/12/06	228.4	37.17	351.6	37.29	37.10	-123.2	23,937	-0.51%	大買/大賣/鉅額交易
2021/12/03	222.1	36.51	257.5	36.47	36.50	-35.4	23,783	-0.15%	大買/大賣/
2021/12/02	213.8	36.04	391.2	36.02	36.20	-177.4	23,710	-0.75%	大買/大賣/鉅額交易
2021/12/01	116.6	34.93	243.6	35.08	35.40	-127	23,638	-0.54%	大買/大賣/鉅額交易
2021/11/30	390	34.94	264.2	35.01	35.10	125.8	23,681	0.53%	大買/大賣/鉅額交易
2021/11/29	267.9	35.05	207.9	35.05	35.10	60	23,701	0.25%	大買/大賣/
2021/11/26	403.5	36.68	287.5	36.75	36.25	116.1	23,693	0.49%	大買/大賣/鉅額交易
2021/11/25	1,458.2	38.28	1,281.7	38.14	38.15	176.5	23,602	0.75%	大買/大賣/鉅額交易
2021/11/24	1,602.4	37.18	1,560	37.28	37.40	42.4	22,654	0.19%	大買/大賣/
2021/11/23	424.9	34.95	750.1	35.08	35.20	-325.2	21,411	-1.52%	大買/大賣/鉅額交易
2021/11/22	112.1	32.94	221.6	32.93	33.40	-109.4	21,791	-0.50%	大買/大賣/鉅額交易
2021/11/19	358.7	33.28	217.6	33.27	32.85	141.1	21,762	0.65%	大買/大賣/鉅額交易
2021/11/18	92.8	33.97	124	34.01	33.90	-31.3	21,745	-0.14%	大賣/
2021/11/17	145.9	33.95	109.6	34.03	33.85	36.3	21,904	0.17%	大買/大賣/
2021/11/16	246	34.24	208.5	34.24	34.10	37.5	22,142	0.17%	大買/大賣/
2021/11/15	186.3	34.78	139.6	34.98	34.75	46.7	22,263	0.21%	大買/大賣/
2021/11/12	312.9	35.76	146.9	35.74	35.55	166	22,815	0.73%	大買/大賣/鉅額交易
2021/11/11	601.7	36.92	607.7	36.65	36.25	-6	22,815	-0.03%	大買/大賣/
2021/11/10	176.2	35.19	104.3	35.23	34.95	72	22,256	0.32%	大買/大賣/
2021/11/09	312.5	35.58	218.6	35.54	35.70	93.9	22,466	0.42%	大買/大賣/
2021/11/08	729.3	36.21	595.8	36.19	36.25	133.5	22,636	0.59%	大買/大賣/鉅額交易
2021/11/05	156.2	34.44	67.3	34.39	34.30	88.9	22,459	0.40%	大買/
2021/11/04	170.9	35.57	161.9	35.61	35.15	9.1	22,738	0.04%	大買/大賣/
2021/11/03	93.4	35.67	135.1	35.75	35.70	-41.7	23,539	-0.18%	大賣/
2021/11/02	166.4	35.52	222.6	35.72	35.15	-56.2	23,573	-0.24%	大買/大賣/
2021/11/01	90.3	35.16	125.6	35.33	35.20	-35.2	23,736	-0.15%	大賣/
2021/10/29	64.3	34.75	107.7	34.90	35.10	-43.4	23,880	-0.18%	大賣/
2021/10/28	120.2	34.75	153.9	34.84	34.85	-33.8	23,908	-0.14%	大買/大賣/
2021/10/27	86.6	35.23	74.4	35.29	35.30	12.2	24,131	0.05%
2021/10/26	130.8	35.33	170.3	35.34	35.60	-39.5	24,736	-0.16%	大買/大賣/
2021/10/25	133.4	34.34	420.1	34.66	35.05	-286.7	25,027	-1.15%	大買/大賣/鉅額交易
2021/10/22	794.9	34.53	279.4	34.13	33.70	515.5	25,424	2.03%	大買/大賣/鉅額交易
2021/10/21	83.1	36.77	225.2	36.79	36.90	-142.1	25,461	-0.56%	大賣/鉅額交易
2021/10/20	120.7	36.38	85.1	36.57	36.05	35.6	25,804	0.14%	大買/
2021/10/19	61.8	36.52	90.5	36.58	36.60	-28.6	26,215	-0.11%
2021/10/18	137.6	36.16	123.9	36.06	36.40	13.8	26,883	0.05%	大買/大賣/
2021/10/15	193.8	36.52	178.6	36.49	36.30	15.1	27,449	0.06%	大買/大賣/
2021/10/14	95.3	36.01	207.4	36.12	36.35	-112.1	28,019	-0.40%	大賣/鉅額交易
2021/10/13	105	35.80	184.8	35.98	35.80	-79.9	28,804	-0.28%	大買/大賣/
2021/10/12	207.6	36.83	244.8	36.76	36.10	-37.2	29,292	-0.13%	大買/大賣/
2021/10/08	275	37.55	188.3	37.55	37.00	86.7	30,189	0.29%	大買/大賣/
2021/10/07	233.8	37.67	272.8	37.95	38.30	-38.9	31,156	-0.13%	大買/大賣/
2021/10/06	183.9	38.75	145.8	38.46	38.05	38.2	32,370	0.12%	大買/大賣/
2021/10/05	331.6	37.79	337.1	37.65	39.00	-5.6	33,509	-0.02%	大買/大賣/
2021/10/04	148.5	38.06	388.9	38.04	37.10	-240.4	34,130	-0.70%	大買/大賣/鉅額交易
2021/10/01	320.1	40.12	204.6	39.65	39.15	115.5	35,544	0.32%	大買/大賣/鉅額交易
2021/09/30	79.6	41.00	149.6	41.24	41.80	-70.1	37,175	-0.19%	大賣/
2021/09/29	152.7	40.61	121.2	40.78	40.35	31.5	38,748	0.08%	大買/大賣/
2021/09/28	102.4	41.60	74.9	41.56	41.45	27.5	41,331	0.07%	大買/
2021/09/27	101.5	42.27	101	42.32	42.35	0.5	44,443	0.00%	大買/
2021/09/24	110.5	41.55	137	41.61	41.75	-26.5	49,121	-0.05%	大買/大賣/
2021/09/23	399.7	40.82	435.3	40.89	41.25	-35.6	55,807	-0.06%	大買/大賣/
2021/09/22	479.1	41.57	290	41.61	41.00	189.1	63,801	0.30%	大買/大賣/鉅額交易
2021/09/17	171.3	43.78	165.3	43.94	44.45	6	67,891	0.01%	大買/大賣/
2021/09/16	203.2	44.69	140.1	44.65	44.15	63.1	70,029	0.09%	大買/大賣/
2021/09/15	133.3	44.78	164.1	44.76	45.05	-30.8	71,938	-0.04%	大買/大賣/
2021/09/14	309.2	45.82	214.2	45.70	45.50	95	75,763	0.13%	大買/大賣/
2021/09/13	493.4	46.96	487.9	47.03	46.90	5.4	79,590	0.01%	大買/大賣/
2021/09/10	700.9	46.31	715.5	46.34	46.35	-14.6	80,607	-0.02%	大買/大賣/
2021/09/09	136.6	43.95	293.4	44.14	44.95	-156.8	81,642	-0.19%	大買/大賣/鉅額交易
2021/09/08	189	44.32	288.2	44.09	43.70	-99.2	84,570	-0.12%	大買/大賣/
2021/09/07	251.4	44.32	188	44.39	44.20	63.4	84,889	0.07%	大買/大賣/
2021/09/06	274.7	44.45	362.1	44.59	44.45	-87.4	85,072	-0.10%	大買/大賣/
2021/09/03	181.8	44.80	208.8	44.62	44.05	-27	85,000	-0.03%	大買/大賣/
2021/09/02	272.8	44.86	169.9	44.69	44.40	102.9	85,129	0.12%	大買/大賣/鉅額交易
2021/09/01	304	46.62	253.6	46.42	46.05	50.4	85,115	0.06%	大買/大賣/
2021/08/31	261	46.67	272	46.73	46.85	-11	85,070	-0.01%	大買/大賣/
2021/08/30	187.8	46.41	209.2	46.34	46.40	-21.4	85,302	-0.03%	大買/大賣/
2021/08/27	440.5	45.98	324.6	46.15	45.85	115.8	85,511	0.14%	大買/大賣/鉅額交易
2021/08/26	702.7	46.77	713.8	47.07	46.00	-11	85,671	-0.01%	大買/大賣/
2021/08/25	112.3	43.94	79.8	44.10	44.10	32.5	85,317	0.04%	大買/
2021/08/24	170.2	44.00	191	43.97	44.00	-20.7	89,217	-0.02%	大買/大賣/
2021/08/23	223.6	44.59	225.6	44.37	44.10	-2	93,474	0.00%	大買/大賣/
2021/08/20	288.7	43.07	404.2	43.02	43.40	-115.5	96,058	-0.12%	大買/大賣/鉅額交易
2021/08/19	289.1	44.08	369.4	43.70	42.75	-80.4	98,816	-0.08%	大買/大賣/
2021/08/18	650.2	43.64	668.3	43.89	45.40	-18.1	100,762	-0.02%	大買/大賣/
2021/08/17	284.7	46.33	261.4	46.12	44.30	23.2	102,491	0.02%	大買/大賣/
2021/08/16	277.1	47.92	271.1	47.68	47.80	6	106,682	0.01%	大買/大賣/
2021/08/13	353.6	48.38	229.4	48.30	47.80	124.2	111,289	0.11%	大買/大賣/鉅額交易
2021/08/12	248.6	48.78	543.3	48.55	49.30	-294.7	115,351	-0.26%	大買/大賣/鉅額交易
2021/08/11	812	48.04	721.5	47.75	47.00	90.5	118,096	0.08%	大買/大賣/
2021/08/10	481.3	47.99	334.9	47.76	47.30	146.3	119,720	0.12%	大買/大賣/鉅額交易
2021/08/09	840	48.96	855.4	49.05	48.85	-15.3	121,383	-0.01%	大買/大賣/
2021/08/06	251.9	47.22	339.3	47.09	47.00	-87.4	123,407	-0.07%	大買/大賣/
2021/08/05	371.8	47.46	205.6	47.45	47.15	166.2	126,196	0.13%	大買/大賣/鉅額交易
2021/08/04	326.6	49.23	341.5	48.97	48.60	-14.8	129,263	-0.01%	大買/大賣/
2021/08/03	174.1	48.74	147.1	48.68	48.75	27	134,933	0.02%	大買/大賣/
2021/08/02	331.6	49.05	365	49.06	49.25	-33.3	138,109	-0.02%	大買/大賣/
2021/07/30	725.6	49.61	682.4	49.30	48.90	43.2	142,440	0.03%	大買/大賣/
2021/07/29	393.4	47.78	470.7	48.11	48.90	-77.3	146,402	-0.05%	大買/大賣/
2021/07/28	620.8	47.08	791.3	46.93	46.90	-170.6	148,860	-0.11%	大買/大賣/鉅額交易
2021/07/27	535.4	47.65	634.6	47.38	46.50	-99.2	151,587	-0.07%	大買/大賣/
2021/07/26	618.4	49.43	359.3	49.06	48.55	259.1	154,472	0.17%	大買/大賣/鉅額交易
2021/07/23	501.3	49.55	592	49.72	50.40	-90.6	157,355	-0.06%	大買/大賣/
2021/07/22	495.9	49.07	714.4	48.89	48.20	-218.5	158,348	-0.14%	大買/大賣/鉅額交易
2021/07/21	741.6	51.17	678.3	50.70	49.30	63.3	159,661	0.04%	大買/大賣/
2021/07/20	647	52.30	707.4	51.98	51.50	-60.4	159,499	-0.04%	大買/大賣/
2021/07/19	1,104	53.99	1,176.6	53.74	53.10	-72.5	159,337	-0.05%	大買/大賣/
2021/07/16	758.7	53.35	798.6	53.05	53.00	-39.9	159,322	-0.03%	大買/大賣/
2021/07/15	1,070	52.96	1,056.9	52.80	54.40	13.2	159,147	0.01%	大買/大賣/
2021/07/14	1,171.4	51.13	1,321.1	50.72	50.70	-149.8	158,637	-0.09%	大買/大賣/鉅額交易
2021/07/13	1,520.7	54.73	1,368.6	54.54	52.60	152.1	158,188	0.10%	大買/大賣/鉅額交易
2021/07/12	1,260.8	58.60	1,305	58.46	57.40	-44.3	157,356	-0.03%	大買/大賣/
2021/07/09	1,139.3	57.36	894.7	57.10	56.50	244.5	156,798	0.16%	大買/大賣/鉅額交易
2021/07/08	1,782.2	57.57	1,995.2	57.47	58.50	-213	156,468	-0.14%	大買/大賣/鉅額交易
2021/07/07	2,109.5	57.86	1,931.6	57.54	56.50	177.9	155,332	0.11%	大買/大賣/鉅額交易
2021/07/06	1,814.8	60.79	1,544.2	60.49	59.60	270.6	155,560	0.17%	大買/大賣/鉅額交易
2021/07/05	2,550.4	62.16	2,550.7	62.04	61.30	-0.3	156,896	0.00%	大買/大賣/
2021/07/02	2,564.4	60.56	2,768.1	60.36	60.10	-203.7	154,581	-0.13%	大買/大賣/鉅額交易
2021/07/01	5,102	61.57	5,159.8	61.04	58.80	-57.7	153,370	-0.04%	大買/大賣/
2021/06/30	8,385.4	62.75	7,402	62.84	61.20	983.4	151,103	0.65%	大買/大賣/鉅額交易
2021/06/29	10,103.8	58.66	9,391.5	58.97	59.50	712.3	147,776	0.48%	大買/大賣/鉅額交易
2021/06/28	3,529.4	53.48	4,735.8	53.88	55.70	-1,206.4	141,237	-0.85%	大買/大賣/鉅額交易
2021/06/25	2,361	52.03	2,594	51.91	50.70	-233	136,878	-0.17%	大買/大賣/鉅額交易
2021/06/24	2,524.5	50.79	2,504.5	50.75	50.60	20	135,237	0.01%	大買/大賣/
2021/06/23	5,025.5	51.74	4,145.5	50.87	48.25	880	133,347	0.66%	大買/大賣/鉅額交易
2021/06/22	2,266.7	50.28	3,458.1	50.94	51.70	-1,191.3	130,040	-0.92%	大買/大賣/鉅額交易
2021/06/21	1,692.4	47.94	1,618.4	47.79	47.00	74	125,972	0.06%	大買/大賣/
2021/06/18	1,849	51.10	1,662.4	51.19	50.00	186.5	124,583	0.15%	大買/大賣/鉅額交易
2021/06/17	3,149.3	52.72	2,741.2	52.58	50.80	408.1	123,048	0.33%	大買/大賣/鉅額交易
2021/06/16	592.6	51.20	425	50.85	50.40	167.6	120,480	0.14%	大買/大賣/鉅額交易
2021/06/15	463.1	48.99	288.2	49.17	50.60	174.8	120,113	0.15%	大買/大賣/鉅額交易
2021/06/11	200.3	47.04	224.8	47.13	47.20	-24.5	119,897	-0.02%	大買/大賣/
2021/06/10	253	45.91	375.7	45.84	47.10	-122.7	120,284	-0.10%	大買/大賣/鉅額交易
2021/06/09	265.3	46.87	161.6	46.95	46.80	103.7	120,431	0.09%	大買/大賣/鉅額交易
2021/06/08	145.7	48.32	188.7	48.30	48.55	-43	120,709	-0.04%	大買/大賣/
2021/06/07	554.8	46.44	351.2	46.37	47.20	203.6	120,863	0.17%	大買/大賣/鉅額交易
2021/06/04	374.5	50.69	393.4	50.92	49.95	-18.9	120,690	-0.02%	大買/大賣/
2021/06/03	373	51.87	304.3	51.90	51.60	68.8	121,601	0.06%	大買/大賣/
2021/06/02	631.3	52.99	485.6	52.46	52.70	145.7	121,644	0.12%	大買/大賣/鉅額交易
2021/06/01	4,503.9	53.28	4,166.2	53.09	53.30	337.7	122,374	0.28%	大買/大賣/鉅額交易
2021/05/31	3,863.4	52.39	2,934.5	52.69	52.40	928.9	121,105	0.77%	大買/大賣/鉅額交易
2021/05/28	1,270.3	47.84	2,431.9	48.09	48.70	-1,161.6	118,089	-0.98%	大買/大賣/鉅額交易
2021/05/27	2,897.9	45.50	2,546.1	45.40	44.30	351.8	116,115	0.30%	大買/大賣/鉅額交易
2021/05/26	1,444.8	44.00	1,610.8	43.99	44.10	-166	114,060	-0.15%	大買/大賣/鉅額交易
2021/05/25	2,345.3	44.94	2,428.2	44.32	44.00	-82.9	113,252	-0.07%	大買/大賣/
2021/05/24	4,792	46.29	4,230.1	46.20	45.05	561.9	113,497	0.50%	大買/大賣/鉅額交易
2021/05/21	4,789.1	44.51	4,904.3	44.61	46.15	-115.2	110,303	-0.10%	大買/大賣/鉅額交易
2021/05/20	4,316.6	45.06	3,595.1	44.76	43.00	721.5	105,867	0.68%	大買/大賣/鉅額交易
2021/05/19	2,598.4	44.23	2,139.4	44.60	45.00	458.9	101,894	0.45%	大買/大賣/鉅額交易
2021/05/18	1,065.4	40.26	1,662.7	40.24	40.95	-597.3	99,356	-0.60%	大買/大賣/鉅額交易
2021/05/17	1,046.7	37.80	1,485.4	37.71	37.25	-438.7	97,397	-0.45%	大買/大賣/鉅額交易
2021/05/14	2,305.3	44.44	2,460.1	43.26	41.35	-154.8	95,502	-0.16%	大買/大賣/鉅額交易
2021/05/13	1,985.1	47.52	3,045.4	46.65	45.90	-1,060.3	92,554	-1.15%	大買/大賣/鉅額交易
2021/05/12	4,440.5	55.47	3,470.2	55.01	51.00	970.4	89,797	1.08%	大買/大賣/鉅額交易
2021/05/11	6,889.7	59.15	5,458.3	59.00	56.60	1,431.4	86,567	1.65%	大買/大賣/鉅額交易
2021/05/10	3,240.2	55.38	3,108.9	56.10	57.40	131.3	80,795	0.16%	大買/大賣/鉅額交易
2021/05/07	5,109.7	49.20	4,653.3	49.23	52.20	456.4	77,653	0.59%	大買/大賣/鉅額交易
2021/05/06	2,486.6	46.53	2,809.4	46.96	47.50	-322.8	73,184	-0.44%	大買/大賣/鉅額交易
2021/05/05	1,316.9	42.33	2,094.1	42.34	43.20	-777.2	68,736	-1.13%	大買/大賣/鉅額交易
2021/05/04	2,724.5	41.37	2,679.5	40.31	39.30	45	66,023	0.07%	大買/大賣/
2021/05/03	3,636.5	44.83	2,768.2	44.96	42.65	868.3	62,948	1.38%	大買/大賣/鉅額交易
2021/04/29	1,632.9	40.87	2,492.1	41.34	42.60	-859.3	59,681	-1.44%	大買/大賣/鉅額交易
2021/04/28	1,797.7	39.54	1,232.2	39.30	38.75	565.5	56,519	1.00%	大買/大賣/鉅額交易
2021/04/27	1,835.4	39.62	1,500.4	39.81	40.00	335.1	55,435	0.60%	大買/大賣/鉅額交易
2021/04/26	253.3	38.44	445.4	38.56	39.25	-192.1	53,702	-0.36%	大買/大賣/鉅額交易
2021/04/23	344.5	34.94	404.9	34.63	35.70	-60.4	53,554	-0.11%	大買/大賣/
2021/04/22	416.7	37.12	419.6	37.89	36.25	-2.9	53,573	-0.01%	大買/大賣/
2021/04/21	253.8	34.20	326.5	34.38	35.40	-72.6	53,448	-0.14%	大買/大賣/
2021/04/20	553.5	33.38	444.4	33.16	34.50	109.2	53,279	0.20%	大買/大賣/鉅額交易
2021/04/19	557.2	33.69	255.9	34.11	34.70	301.2	53,408	0.56%	大買/大賣/鉅額交易
2021/04/16	241	30.84	668.4	30.88	31.55	-427.4	53,007	-0.81%	大買/大賣/鉅額交易
2021/04/15	261.5	28.72	613.3	28.67	28.70	-351.8	52,922	-0.66%	大買/大賣/鉅額交易
2021/04/14	316.3	27.38	557.6	27.52	27.80	-241.3	53,582	-0.45%	大買/大賣/鉅額交易
2021/04/13	739.2	27.87	609.8	27.76	27.40	129.4	55,897	0.23%	大買/大賣/鉅額交易
2021/04/12	2,461.4	28.20	2,181.2	28.45	29.00	280.3	59,126	0.47%	大買/大賣/鉅額交易
2021/04/09	2,860.8	26.42	2,604.9	26.42	26.80	255.8	58,542	0.44%	大買/大賣/鉅額交易
2021/04/08	53	24.95	546.1	24.95	24.95	-493.1	56,092	-0.88%	大賣/鉅額交易
2021/04/07	3,173.8	22.80	2,866.1	22.77	22.70	307.7	56,933	0.54%	大買/大賣/鉅額交易
2021/04/06	2,642.5	21.96	2,354	21.96	22.70	288.6	56,288	0.51%	大買/大賣/鉅額交易
2021/04/01	4,199.6	20.72	3,654.8	20.78	20.75	544.8	54,838	0.99%	大買/大賣/鉅額交易
2021/03/31	1,345.9	18.98	1,186.8	18.99	19.50	159.2	52,181	0.31%	大買/大賣/鉅額交易
2021/03/30	103	18.21	237.2	18.20	18.30	-134.2	51,223	-0.26%	大買/大賣/鉅額交易
2021/03/29	441.9	18.28	438.1	18.32	18.30	3.8	52,583	0.01%	大買/大賣/
2021/03/26	98.8	17.73	179	17.76	17.80	-80.2	55,864	-0.14%	大賣/
2021/03/25	548.6	17.84	429.2	17.87	17.55	119.4	58,787	0.20%	大買/大賣/鉅額交易
2021/03/24	179.9	17.30	95.8	17.31	17.30	84.1	58,813	0.14%	大買/
2021/03/23	235.1	17.73	215.2	17.69	17.55	19.9	59,227	0.03%	大買/大賣/
2021/03/22	147	17.62	194.6	17.68	17.70	-47.6	60,007	-0.08%	大買/大賣/
2021/03/19	176.7	17.70	322	17.73	17.50	-145.3	61,924	-0.23%	大買/大賣/鉅額交易
2021/03/18	212.7	17.80	253.3	17.82	17.75	-40.6	63,665	-0.06%	大買/大賣/
2021/03/17	404	17.89	302	17.96	17.85	102	66,518	0.15%	大買/大賣/鉅額交易
2021/03/16	560.3	17.89	366.4	17.95	17.75	193.8	67,843	0.29%	大買/大賣/鉅額交易
2021/03/15	596.8	18.39	244.3	18.43	18.35	352.5	67,472	0.52%	大買/大賣/鉅額交易
2021/03/12	208.2	18.59	343.5	18.54	18.75	-135.3	67,060	-0.20%	大買/大賣/鉅額交易
2021/03/11	136.3	18.28	261.8	18.28	18.25	-125.5	66,686	-0.19%	大買/大賣/鉅額交易
2021/03/10	137	18.18	228.6	18.18	18.20	-91.7	66,651	-0.14%	大買/大賣/
2021/03/09	835.3	18.69	1,041.4	18.64	18.40	-206.1	66,366	-0.31%	大買/大賣/鉅額交易
2021/03/08	470.8	18.07	864.6	18.08	18.10	-393.8	65,151	-0.60%	大買/大賣/鉅額交易
2021/03/05	1,743.6	18.28	1,589.2	18.06	17.85	154.5	64,811	0.24%	大買/大賣/鉅額交易
2021/03/04	2,647.7	18.60	2,473.6	18.60	18.60	174.1	63,711	0.27%	大買/大賣/鉅額交易
2021/03/03	1,129.5	17.93	1,113.4	17.97	17.75	16.1	61,301	0.03%	大買/大賣/
2021/03/02	690.8	17.57	596.7	17.57	17.30	94	60,155	0.16%	大買/大賣/
2021/02/26	607.2	17.45	513.7	17.49	17.45	93.5	59,714	0.16%	大買/大賣/
2021/02/25	727	17.29	1,379.5	17.29	17.45	-652.6	58,896	-1.11%	大買/大賣/鉅額交易
2021/02/24	2,690.9	17.23	1,842.3	16.96	16.50	848.6	58,000	1.46%	大買/大賣/鉅額交易
2021/02/23	540	16.61	940.7	16.89	17.20	-400.7	55,364	-0.72%	大買/大賣/鉅額交易
2021/02/22	293.4	15.61	480.3	15.65	15.65	-186.9	54,002	-0.35%	大買/大賣/鉅額交易
2021/02/19	375.5	15.26	288.5	15.26	15.45	87	53,465	0.16%	大買/大賣/
2021/02/18	431	15.10	261.1	15.10	15.40	170	52,997	0.32%	大買/大賣/鉅額交易
2021/02/17	102.7	14.09	194	14.09	14.25	-91.3	52,242	-0.17%	大買/大賣/
2021/02/05	100.3	13.49	105.8	13.46	13.40	-5.5	51,850	-0.01%	大賣/
2021/02/04	93.1	13.63	113	13.66	13.65	-19.9	51,731	-0.04%	大賣/
2021/02/03	169.7	13.85	56.1	13.77	13.70	113.6	51,751	0.22%	大買/鉅額交易
2021/02/02	129.4	13.91	265.7	13.97	14.20	-136.3	51,453	-0.26%	大買/大賣/鉅額交易
2021/02/01	272.7	13.64	206.4	13.52	13.80	66.3	51,289	0.13%	大買/大賣/
2021/01/29	152.8	13.91	81.4	13.91	13.60	71.4	51,075	0.14%	大買/
2021/01/28	129.2	13.99	206.7	13.95	13.90	-77.5	51,168	-0.15%	大買/大賣/
2021/01/27	107.7	14.53	116.3	14.39	14.40	-8.6	51,213	-0.02%	大買/大賣/
2021/01/26	107.9	15.06	109	14.86	14.85	-1.1	51,226	0.00%	大買/大賣/
2021/01/25	189	15.43	262.8	15.39	15.25	-73.8	51,006	-0.14%	大買/大賣/
2021/01/22	216.2	15.08	192.3	14.99	15.25	23.9	50,670	0.05%	大買/大賣/
2021/01/21	95.7	14.95	189	14.95	14.90	-93.3	50,387	-0.19%	大賣/
2021/01/20	176.1	14.74	289.9	14.69	14.60	-113.8	50,138	-0.23%	大買/大賣/鉅額交易
2021/01/19	191.2	15.54	171.6	15.54	15.35	19.6	49,711	0.04%	大買/大賣/
2021/01/18	179.3	15.07	323.9	15.05	15.10	-144.5	49,391	-0.29%	大買/大賣/鉅額交易
2021/01/15	243.6	15.91	231.7	15.88	15.70	11.9	48,895	0.02%	大買/大賣/
2021/01/14	448.1	16.50	490.8	16.43	16.40	-42.8	48,484	-0.09%	大買/大賣/
2021/01/13	150.3	15.83	317.3	15.84	16.10	-167	47,717	-0.35%	大買/大賣/鉅額交易
2021/01/12	701.5	16.02	699.8	15.87	15.70	1.7	47,363	0.00%	大買/大賣/
2021/01/11	414.8	16.79	200.1	16.81	16.65	214.7	46,697	0.46%	大買/大賣/鉅額交易
2021/01/08	367.1	16.71	474.7	16.62	16.80	-107.7	46,275	-0.23%	大買/大賣/鉅額交易
2021/01/07	1,294.2	17.29	1,345.8	17.15	16.85	-51.6	45,602	-0.11%	大買/大賣/
2021/01/06	3,957.7	18.15	2,911.1	17.81	17.65	1,046.6	44,235	2.37%	大買/大賣/鉅額交易
2021/01/05	3,084.2	17.52	3,025.8	17.78	17.80	58.5	41,253	0.14%	大買/大賣/
2021/01/04	725.5	16.30	806.8	16.38	16.50	-81.3	37,384	-0.22%	大買/大賣/
2020/12/31	182.4	15.62	338.6	15.65	15.75	-156.3	35,812	-0.44%	大買/大賣/鉅額交易
2020/12/30	899.1	15.79	576.9	15.79	15.50	322.3	35,197	0.92%	大買/大賣/鉅額交易
2020/12/29	629.1	15.59	955.4	15.54	15.35	-326.3	33,981	-0.96%	大買/大賣/鉅額交易
2020/12/28	668.1	15.20	489.4	15.24	15.00	178.7	32,612	0.55%	大買/大賣/鉅額交易
2020/12/25	562.2	15.69	610.8	15.67	15.50	-48.6	31,474	-0.15%	大買/大賣/
2020/12/24	1,024.5	15.78	859.3	15.73	15.50	165.2	30,591	0.54%	大買/大賣/鉅額交易
2020/12/23	1,867.8	15.65	1,567.2	15.62	16.00	300.6	29,622	1.01%	大買/大賣/鉅額交易
2020/12/22	4,926	16.47	3,411.7	16.40	15.20	1,514.3	28,061	5.40%	大買/大賣/鉅額交易
2020/12/21	1,397.2	15.23	1,482.5	15.47	15.75	-85.3	24,162	-0.35%	大買/大賣/
2020/12/18	394.8	14.35	734.4	14.33	14.35	-339.6	21,095	-1.61%	大買/大賣/鉅額交易
2020/12/17	537.7	14.23	326.3	14.30	14.20	211.4	20,410	1.04%	大買/大賣/鉅額交易
2020/12/16	714.1	14.46	521.2	14.51	14.25	192.9	19,874	0.97%	大買/大賣/鉅額交易
2020/12/15	1,563.4	14.65	1,267.9	14.68	14.15	295.5	18,916	1.56%	大買/大賣/鉅額交易
2020/12/14	1,859.6	14.16	1,549.7	14.22	14.30	309.9	17,025	1.82%	大買/大賣/鉅額交易
2020/12/11	1,775.7	13.55	1,344.5	13.68	13.75	431.2	14,796	2.91%	大買/大賣/鉅額交易
2020/12/10	167.8	12.56	232.8	12.68	12.85	-65	11,829	-0.55%	大買/大賣/
2020/12/09	180.8	11.69	103.1	11.75	11.70	77.7	10,342	0.75%	大買/大賣/
2020/12/08	53.4	11.98	29.1	11.97	11.90	24.3	10,395	0.23%
2020/12/07	82.4	12.16	93	12.11	12.10	-10.6	10,456	-0.10%
2020/12/04	132.6	11.95	232.9	12.05	12.05	-100.3	10,470	-0.96%	大買/大賣/
2020/12/03	134.5	11.80	37.5	11.87	11.70	96.9	10,500	0.92%	大買/
2020/12/02	59.4	11.88	30.1	11.92	11.80	29.3	10,700	0.27%
2020/12/01	86.5	11.86	67.9	11.77	11.90	18.6	10,639	0.18%
2020/11/30	393.6	12.04	256.1	12.02	12.05	137.5	10,467	1.31%	大買/大賣/鉅額交易
2020/11/27	314.6	11.64	370	11.55	11.70	-55.4	9,940	-0.56%	大買/大賣/
2020/11/26	86	11.38	66.4	11.32	11.35	19.6	9,580	0.20%
2020/11/25	47.5	11.16	80.4	11.16	11.20	-32.9	9,397	-0.35%
2020/11/24	410.5	11.05	245.5	10.98	11.00	165	8,983	1.84%	大買/大賣/鉅額交易
2020/11/23	138.3	10.82	159.4	10.79	11.05	-21.1	8,851	-0.24%	大買/大賣/
2020/11/20	73.1	10.51	25.1	10.45	10.45	48	8,295	0.58%
2020/11/19	25.1	10.36	10.5	10.38	10.35	14.6	8,195	0.18%
2020/11/18	30.1	10.27	22.2	10.29	10.25	7.9	8,113	0.10%
2020/11/17	2.5	10.10	23	10.13	10.15	-20.5	8,056	-0.25%
2020/11/16	21	10.05	17	10.06	10.00	4	8,069	0.05%
2020/11/13	5.1	10.15	11	10.17	10.20	-5.9	8,005	-0.07%
2020/11/12	22	10.21	11	10.19	10.15	11	8,024	0.14%
2020/11/11	81	10.42	39	10.50	10.45	42	7,943	0.53%
2020/11/10	4	10.28	9	10.33	10.25	-5	7,849	-0.06%
2020/11/09	38	10.33	29	10.31	10.30	9	7,764	0.12%
2020/11/06	28	10.23	80	10.18	10.20	-52	7,675	-0.68%
2020/11/05	143.3	10.46	60	10.38	10.20	83.3	7,639	1.09%	大買/
2020/11/04	29.3	10.33	69.1	10.28	10.40	-39.8	7,326	-0.54%
2020/11/03	9.1	10.11	75	10.12	10.00	-65.9	7,010	-0.94%
2020/11/02	22.2	9.86	16	9.83	9.83	6.2	6,761	0.09%
2020/10/30	74	9.98	19	9.95	9.85	55	6,734	0.82%
2020/10/29	33	9.99	5	10.02	10.10	28	6,674	0.42%
2020/10/28	27	10.19	8	10.19	10.10	19	6,628	0.29%
2020/10/27	10.4	10.18	20	10.20	10.15	-9.6	6,561	-0.15%
2020/10/26	12	10.01	13	10.04	10.00	-1	6,471	-0.02%
2020/10/23	3	10.15	62	10.17	10.15	-59	6,430	-0.92%
2020/10/22	105	10.22	59.5	10.22	10.15	45.5	6,408	0.71%	大買/
2020/10/21	29	10.01	25.1	10.02	9.99	3.9	6,228	0.06%
2020/10/20	3	9.82	4	9.85	9.82	-1	6,171	-0.02%
2020/10/19	16.1	9.82	5	9.93	9.83	11.1	6,163	0.18%
2020/10/16	2	9.85	50	9.77	9.68	-48	6,042	-0.79%
2020/10/15	3	9.97	13	9.99	9.95	-10	5,996	-0.17%
2020/10/14	13	10.02	27.1	10.09	10.15	-14.1	5,953	-0.24%
2020/10/13	5	9.88	32	9.91	9.88	-27	5,855	-0.46%
2020/10/12	22.1	9.98	56	9.93	9.99	-33.9	5,903	-0.57%
2020/10/08	10	9.85	13	9.85	9.78	-3	5,847	-0.05%
2020/10/07	8	9.83	17	9.82	9.90	-9	5,832	-0.15%
2020/10/06	49	9.72	31	9.70	9.89	18	5,806	0.31%
2020/10/05	6	9.34	11.5	9.41	9.42	-5.5	5,734	-0.10%
2020/09/30	18	9.34	4	9.29	9.33	14	5,744	0.24%
2020/09/29	14	9.32	0	0.00	9.31	14	5,745	0.24%
2020/09/28	3	9.35	4	9.41	9.43	-1	5,772	-0.02%
2020/09/25	8	9.20	15	9.22	9.18	-7	5,804	-0.12%
2020/09/24	1	9.19	71	9.25	9.17	-70	5,766	-1.21%
2020/09/23	13	9.54	12	9.50	9.50	1	5,670	0.02%
2020/09/22	12	9.73	4	9.73	9.70	8	5,586	0.14%
2020/09/21	29	9.89	45	9.85	9.90	-16	5,528	-0.29%
2020/09/18	8	9.91	18	9.96	9.87	-10	5,433	-0.18%
2020/09/17	136.5	9.93	25	9.91	9.86	111.5	5,370	2.08%	大買/鉅額交易
2020/09/16	25	10.11	28	10.12	10.20	-3	5,064	-0.06%
2020/09/15	9	10.16	33	10.16	10.20	-24	5,003	-0.48%
2020/09/14	30	10.38	28	10.40	10.30	2	4,917	0.04%
2020/09/11	57	10.48	41	10.42	10.30	16	4,782	0.33%
2020/09/10	139	10.61	16	10.59	10.55	123	4,457	2.76%	大買/鉅額交易
2020/09/09	37.5	10.32	35	10.38	10.65	2.5	4,283	0.06%
2020/09/08	112	10.39	99	10.39	10.25	13	4,044	0.32%	大買/
2020/09/07	87	10.05	23.5	10.11	10.40	63.5	3,675	1.73%
2020/09/04	20	9.38	18	9.44	9.46	2	3,309	0.06%
2020/09/03	11	9.36	15	9.32	9.37	-4	3,253	-0.12%
2020/09/02	1	9.35	15	9.35	9.36	-14	3,213	-0.44%
2020/09/01	29	9.15	7	9.16	9.19	22	3,220	0.68%
2020/08/31	15	9.13	97	9.20	9.32	-82	3,231	-2.54%
2020/08/28	25	8.74	6	8.69	8.75	19	3,043	0.62%
2020/08/27	65	8.94	13.1	8.92	8.88	51.9	3,019	1.72%
2020/08/26	20	8.62	31	8.63	8.61	-11	2,830	-0.39%
2020/08/25	0	0.00	34	8.39	8.52	-34	2,769	-1.23%
2020/08/24	1	8.28	0	0.00	8.30	1	2,764	0.04%
2020/08/21	40	8.26	35	8.22	8.29	5	2,894	0.17%
2020/08/20	1	8.08	10	8.17	8.07	-9	2,986	-0.30%
2020/08/19	7	8.40	7	8.39	8.32	0	2,914	0.00%
2020/08/18	2	8.41	33	8.51	8.45	-31	2,881	-1.08%
2020/08/17	8	8.55	9	8.55	8.57	-1	2,847	-0.04%
2020/08/14	7	8.15	6	8.29	8.35	1	2,786	0.04%
2020/08/13	14	8.11	8	8.14	8.13	6	2,719	0.22%
2020/08/12	7	8.12	4	8.13	8.15	3	2,734	0.11%
2020/08/11	1	8.23	11	8.23	8.18	-10	2,744	-0.36%
2020/08/10	5	8.07	12	8.06	8.14	-7	2,723	-0.26%
2020/08/07	5	8.04	1	8.05	8.03	4	2,741	0.15%
2020/08/06	2	8.05	1	8.05	8.04	1	2,744	0.04%
2020/08/05	5	8.09	0	0.00	8.05	5	2,765	0.18%
2020/08/04	1	8.01	2	8.07	8.03	-1	2,788	-0.04%
2020/08/03	8	8.00	0	0.00	8.02	8	2,803	0.29%
2020/07/31	3	8.03	0	0.00	8.06	3	2,786	0.11%
2020/07/30	1	8.06	1	8.16	8.05	0	2,804	0.00%
2020/07/29	2	8.15	3	8.14	8.06	-1	2,811	-0.04%
2020/07/28	3	8.06	0	0.00	8.01	3	2,881	0.10%
2020/07/27	9	8.13	0	0.00	8.05	9	2,946	0.31%
2020/07/24	21	8.30	0	0.00	8.22	21	2,983	0.70%
2020/07/23	0	0.00	9	8.24	8.32	-9	2,977	-0.30%
2020/07/21	1	8.15	3	8.22	8.22	-2	3,017	-0.07%
2020/07/20	6	8.18	2	8.14	8.12	4	3,014	0.13%
2020/07/17	34	8.23	4	8.25	8.21	30	3,022	0.99%
2020/07/16	0	0.00	51	8.27	8.34	-51	3,024	-1.69%
2020/07/15	28	8.08	0	0.00	8.06	28	2,958	0.95%
2020/07/13	4	8.06	6	8.07	8.09	-2	3,067	-0.07%
2020/07/10	8	8.11	0	0.00	8.03	8	3,122	0.26%
2020/07/09	8	8.16	5	8.16	8.17	3	3,121	0.10%
2020/07/08	4	8.18	0	0.00	8.17	4	3,121	0.13%
2020/07/07	5	8.18	4	8.25	8.18	1	3,127	0.03%
2020/07/06	8	8.18	13	8.26	8.27	-5	3,132	-0.16%
2020/07/03	1	8.15	30	8.19	8.23	-29	3,127	-0.93%
2020/07/02	2	8.22	0	0.00	8.20	2	3,139	0.06%
2020/07/01	1	8.22	0	0.00	8.21	1	3,150	0.03%
2020/06/30	0	0.00	3	8.22	8.24	-3	3,174	-0.09%
2020/06/29	5	8.19	0	0.00	8.19	5	3,195	0.16%
2020/06/24	8	8.29	3	8.32	8.28	5	3,199	0.16%
2020/06/23	21	8.41	14	8.39	8.36	7	3,233	0.22%
2020/06/22	20	8.30	17	8.31	8.46	3	3,286	0.09%
2020/06/19	9	8.22	0	0.00	8.21	9	3,308	0.27%
2020/06/18	12	8.19	0	0.00	8.22	12	3,330	0.36%
2020/06/17	8	8.22	2	8.20	8.22	6	3,388	0.18%
2020/06/16	2	8.25	16	8.25	8.24	-14	3,423	-0.41%
2020/06/15	3	8.17	27	8.15	8.11	-24	3,534	-0.68%
2020/06/12	0	0.00	2	8.15	8.19	-2	3,593	-0.06%
2020/06/11	15	8.43	10	8.46	8.34	5	3,653	0.14%
2020/06/10	1	8.62	8	8.51	8.65	-7	3,674	-0.19%
2020/06/09	5	8.45	1	8.39	8.41	4	3,786	0.11%
2020/06/08	11	8.40	7	8.46	8.45	4	3,934	0.10%
2020/06/05	21	8.19	39	8.21	8.24	-18	3,877	-0.46%
2020/06/04	10	7.99	5	7.99	8.00	5	3,876	0.13%
2020/06/03	1	7.90	3	7.91	8.02	-2	3,936	-0.05%
2020/06/02	1	7.79	1	7.79	7.80	0	3,920	0.00%
2020/06/01	13	7.81	4	7.89	7.81	9	3,931	0.23%
2020/05/29	7	7.86	11	7.94	7.80	-4	3,933	-0.10%
2020/05/28	47	8.03	13	8.18	8.14	34	3,929	0.87%
2020/05/27	2	7.71	2	7.56	7.79	0	3,835	0.00%
2020/05/26	0	0.00	2	7.33	7.27	-2	3,770	-0.05%
2020/05/25	2	7.20	2	7.31	7.25	0	3,769	0.00%
2020/05/22	25	7.38	0	0.00	7.30	25	3,779	0.66%
2020/05/21	0	0.00	1	7.42	7.43	-1	3,779	-0.03%
2020/05/20	1	7.28	1	7.30	7.29	0	3,777	0.00%
2020/05/19	2	7.32	2	7.37	7.26	0	3,776	0.00%
2020/05/15	0	0.00	57	7.20	7.15	-57	3,759	-1.52%
2020/05/14	5	7.31	5	7.41	7.21	0	3,743	0.00%
2020/05/13	0	0.00	55	7.50	7.50	-55	3,717	-1.48%
2020/05/12	6	7.63	0	0.00	7.57	6	3,729	0.16%
2020/05/11	3	7.57	20	7.62	7.63	-17	3,726	-0.46%
2020/05/08	57	7.44	11	7.43	7.45	46	3,698	1.24%
2020/05/07	0	0.00	13	7.39	7.38	-13	3,694	-0.35%
2020/05/06	1	7.33	0	0.00	7.33	1	3,714	0.03%
2020/05/05	13	7.46	7	7.44	7.42	6	3,720	0.16%
2020/05/04	21.1	7.47	58	7.51	7.42	-36.9	3,728	-0.99%
2020/04/30	14	7.74	4	7.79	7.83	10	3,666	0.27%
2020/04/29	2	7.47	0	0.00	7.47	2	3,654	0.05%
2020/04/28	4	7.24	4	7.29	7.27	0	3,708	0.00%
2020/04/27	0	0.00	22	7.09	7.16	-22	3,850	-0.57%
2020/04/24	1	6.81	5	6.79	6.86	-4	3,818	-0.10%
2020/04/23	6	6.81	0	0.00	6.81	6	3,843	0.16%
2020/04/22	1	6.68	0	0.00	6.81	1	3,857	0.03%
2020/04/21	9	6.87	0	0.00	6.77	9	3,866	0.23%
2020/04/20	6	7.12	0	0.00	7.10	6	3,834	0.16%
2020/04/17	55	7.32	15	7.23	7.12	40	3,862	1.04%
2020/04/16	3	7.11	0	0.00	7.12	3	3,815	0.08%
2020/04/15	1	7.29	0	0.00	7.25	1	3,749	0.03%
2020/04/14	0	0.00	1	7.20	7.22	-1	3,750	-0.03%
2020/04/13	1	7.12	4	7.05	7.06	-3	3,769	-0.08%
2020/04/10	0	0.00	0.6	7.17	7.20	-0.6	3,803	-0.02%
2020/04/09	2	7.17	2	7.10	7.15	0	3,878	0.00%
2020/04/08	1	7.10	8	7.01	7.04	-7	3,929	-0.18%
2020/04/07	1	6.77	3	6.75	6.74	-2	3,962	-0.05%
2020/04/06	4	6.69	0	0.00	6.67	4	4,155	0.10%
2020/04/01	10	6.82	7	6.81	6.80	3	4,209	0.07%
2020/03/31	3	6.68	17	6.66	6.63	-14	4,219	-0.33%
2020/03/30	0	0.00	2	6.43	6.58	-2	4,243	-0.05%
2020/03/27	15	6.68	0	0.00	6.60	15	4,329	0.35%
2020/03/26	3	6.67	5	6.61	6.53	-2	4,342	-0.05%
2020/03/25	3.3	7.00	0	0.00	6.89	3.3	4,286	0.08%
2020/03/24	26	6.42	25	6.50	6.51	1	4,255	0.02%
2020/03/23	1	6.11	3.4	6.06	6.10	-2.4	4,258	-0.06%
2020/03/19	7	5.53	16	5.56	5.40	-9	4,375	-0.21%
2020/03/18	4	6.13	5	6.24	6.00	-1	4,266	-0.02%
2020/03/17	4	6.17	7	6.28	6.21	-3	4,242	-0.07%
2020/03/16	1	7.00	5	7.08	6.75	-4	4,161	-0.10%
2020/03/13	22	7.00	3	7.01	7.15	19	4,089	0.46%
2020/03/12	8	8.02	3	7.82	7.74	5	3,916	0.13%
2020/03/11	11	8.70	0	0.00	8.60	11	3,731	0.29%
2020/03/10	10	8.66	3	8.68	8.79	7	3,699	0.19%
2020/03/09	5	8.97	0	0.00	8.90	5	3,663	0.14%
2020/03/06	2	9.20	2	9.26	9.21	0	3,588	0.00%
2020/03/05	5	9.38	3	9.30	9.31	2	3,576	0.06%
2020/03/04	3	9.33	4	9.30	9.30	-1	3,569	-0.03%
2020/03/03	0	0.00	2	9.39	9.30	-2	3,567	-0.06%
2020/03/02	3	8.93	2	9.00	9.00	1	3,545	0.03%
2020/02/27	6	9.17	0	0.00	9.06	6	3,617	0.17%
2020/02/26	6	9.27	0	0.00	9.26	6	3,597	0.17%
2020/02/25	0	0.00	50	9.21	9.31	-50	3,592	-1.39%
2020/02/24	6	9.41	2	9.33	9.32	4	3,585	0.11%
2020/02/21	0	0.00	9	9.52	9.53	-9	3,575	-0.25%
2020/02/20	0	0.00	4	9.47	9.48	-4	3,554	-0.11%
2020/02/19	3	9.45	0	0.00	9.45	3	3,569	0.08%
2020/02/17	10.6	9.32	0	0.00	9.32	10.6	3,591	0.30%
2020/02/14	1	9.38	0	0.00	9.35	1	3,599	0.03%
2020/02/13	7	9.47	5	9.40	9.40	2	3,600	0.06%
2020/02/12	6	9.32	8	9.32	9.44	-2	3,658	-0.05%
2020/02/10	1	9.16	0	0.00	9.22	1	3,699	0.03%
2020/02/06	1	9.41	2	9.51	9.52	-1	4,194	-0.02%
2020/02/05	0	0.00	3	9.31	9.30	-3	4,202	-0.07%
2020/02/04	3	9.32	0	0.00	9.30	3	4,194	0.07%
2020/02/03	8	9.17	8	9.02	9.13	0	4,182	0.00%
2020/01/31	33	9.32	4	9.32	9.32	29	4,116	0.70%
2020/01/30	16	9.44	6	9.48	9.32	10	4,022	0.25%
2020/01/20	2	10.20	1	10.20	10.25	1	3,853	0.03%
2020/01/17	4	10.20	0	0.00	10.30	4	3,816	0.10%
2020/01/15	2	10.30	0	0.00	10.30	2	3,797	0.05%
2020/01/14	0	0.00	1	10.40	10.40	-1	3,815	-0.03%
2020/01/13	1	10.40	0	0.00	10.40	1	3,863	0.03%
2020/01/10	2	10.20	0	0.00	10.30	2	3,835	0.05%
2020/01/09	1	10.25	5	10.25	10.25	-4	3,871	-0.10%
2020/01/08	3	10.18	0	0.00	10.10	3	3,916	0.08%
2020/01/07	1	10.30	0	0.00	10.30	1	3,887	0.03%
2020/01/06	0	0.00	6	10.40	10.40	-6	3,919	-0.15%
2020/01/03	13	10.53	0	0.00	10.50	13	3,944	0.33%
2020/01/02	3	10.68	3	10.72	10.75	0	3,871	0.00%
2019/12/31	6	10.63	2	10.60	10.65	4	3,837	0.10%
2019/12/30	45	10.62	19	10.57	10.60	26	3,759	0.69%
2019/12/27	3	10.30	1	10.30	10.35	2	3,581	0.06%
2019/12/26	2	10.10	0	0.00	10.15	2	3,499	0.06%
2019/12/25	17	10.20	0	0.00	10.25	17	3,463	0.49%
2019/12/24	14.1	10.29	1	10.30	10.25	13.1	3,458	0.38%
2019/12/23	9	10.20	0	0.00	10.25	9	3,387	0.27%
2019/12/20	3	10.05	0	0.00	10.05	3	3,352	0.09%
2019/12/19	0	0.00	2	10.10	10.15	-2	3,327	-0.06%
2019/12/18	3	10.08	0	0.00	10.15	3	3,320	0.09%
2019/12/17	1	10.05	0.3	10.00	10.10	0.7	3,275	0.02%
2019/12/16	3	10.00	0	0.00	9.99	3	3,207	0.09%
2019/12/12	19	9.94	22	9.84	9.84	-3	3,071	-0.10%
2019/12/11	0	0.00	3	9.70	9.76	-3	3,053	-0.10%
2019/12/10	0	0.00	2	9.66	9.63	-2	3,033	-0.07%
2019/12/09	0	0.00	3	9.65	9.64	-3	3,050	-0.10%
2019/12/06	0	0.00	40	9.70	9.69	-40	3,082	-1.30%
2019/12/05	2	9.71	0	0.00	9.73	2	3,073	0.07%
2019/12/04	1	9.64	1	9.76	9.81	0	3,095	0.00%
2019/11/25	0	0.00	10	9.54	9.57	-10	2,972	-0.34%
2019/11/22	5	9.35	0	0.00	9.35	5	2,965	0.17%
2019/11/20	1	9.41	0	0.00	9.42	1	2,982	0.03%
2019/11/19	0	9.41	0	0.00	9.47	0	2,982	0.00%
2019/11/15	40	9.40	0	0.00	9.26	40	2,993	1.34%
2019/11/14	5	9.37	22	9.36	9.32	-17	3,002	-0.57%
2019/11/13	1	9.47	0	0.00	9.40	1	3,106	0.03%
2019/11/12	20	9.48	1	9.49	9.48	19	3,202	0.59%
2019/11/11	2	9.54	3	9.52	9.46	-1	3,257	-0.03%
2019/11/06	16	10.06	16	9.91	9.86	0	3,246	0.00%
2019/11/05	8	9.94	9	10.12	10.10	-1	3,174	-0.03%
2019/11/04	1	9.30	1	9.32	9.36	0	2,873	0.00%
2019/11/01	0	0.00	3	9.20	9.22	-3	2,878	-0.10%
2019/10/30	1	9.12	2	9.09	9.09	-1	2,949	-0.03%
2019/10/29	0	0.00	1	9.14	9.11	-1	2,956	-0.03%
2019/10/25	0	0.00	6	9.20	9.20	-6	2,970	-0.20%
2019/10/24	2	9.22	15	9.24	9.21	-13	3,010	-0.43%
2019/10/23	3	9.25	0	0.00	9.25	3	3,027	0.10%
2019/10/22	15.1	9.46	1	9.36	9.36	14.1	3,091	0.46%
2019/10/21	9	9.37	12	9.32	9.40	-3	3,119	-0.10%
2019/10/17	2	9.12	2	9.10	9.10	0	3,266	0.00%
2019/10/16	5	8.97	12	8.96	8.99	-7	3,262	-0.21%
2019/10/14	12	9.01	0	0.00	9.06	12	3,230	0.37%
2019/10/08	1	9.40	3.3	9.36	9.45	-2.3	3,147	-0.07%
2019/10/07	0	0.00	7	9.44	9.32	-7	3,152	-0.22%
2019/10/04	1	9.53	0	0.00	9.51	1	3,137	0.03%
2019/10/03	2	9.54	2	9.56	9.54	0	3,133	0.00%
2019/10/02	1	9.72	0	0.00	9.73	1	3,149	0.03%
2019/09/27	5	9.83	0	0.00	9.74	5	3,179	0.16%
2019/09/26	4	9.93	0	0.00	9.85	4	3,222	0.12%
2019/09/25	1	9.94	10	9.93	9.94	-9	3,226	-0.28%
2019/09/24	5	10.02	0	0.00	10.00	5	3,233	0.15%
2019/09/10	1	10.00	3	10.05	10.05	-2	3,487	-0.06%
2019/09/09	2	10.12	0	0.00	10.15	2	3,467	0.06%
2019/09/05	0	0.00	2	10.10	10.10	-2	3,475	-0.06%
2019/09/04	1	10.10	1	10.10	10.15	0	3,473	0.00%
2019/09/03	0	0.00	4	10.10	10.10	-4	3,491	-0.11%
2019/09/02	4	10.01	0	0.00	10.00	4	3,471	0.12%
2019/08/30	7	9.85	1	9.84	9.92	6	3,481	0.17%
2019/08/29	1	9.85	2	9.82	9.80	-1	3,506	-0.03%
2019/08/28	1	9.84	0	0.00	9.83	1	3,513	0.03%
2019/08/26	1	9.94	0	0.00	9.91	1	3,513	0.03%
2019/08/22	2	9.97	0	0.00	9.97	2	3,558	0.06%
2019/08/20	1	10.00	1	10.00	10.05	0	3,924	0.00%
2019/08/19	1	9.94	0	0.00	9.96	1	3,954	0.03%
2019/08/16	2	9.77	2	9.78	9.76	0	3,990	0.00%
2019/08/15	0	0.00	1	9.89	9.89	-1	3,901	-0.03%
2019/08/14	1	9.99	0	0.00	10.00	1	3,888	0.03%
2019/08/12	0	0.00	11	10.05	10.15	-11	4,047	-0.27%
2019/08/08	1	10.00	3	10.00	9.99	-2	4,068	-0.05%
2019/08/07	13	10.10	0	0.00	10.00	13	4,045	0.32%
2019/08/06	2	10.05	0	0.00	10.20	2	4,156	0.05%
2019/08/05	0	0.00	7	10.36	10.35	-7	4,223	-0.17%
2019/08/02	3	10.40	5	10.40	10.45	-2	4,354	-0.05%
2019/08/01	0	0.00	17	10.45	10.45	-17	4,449	-0.38%
2019/07/31	4	10.55	13	10.55	10.55	-9	4,528	-0.20%
2019/07/30	5	10.70	4	10.60	10.60	1	4,638	0.02%
2019/07/29	4	10.71	0	0.00	10.70	4	5,056	0.08%
2019/07/26	12	10.65	7	10.70	10.75	5	5,495	0.09%
2019/07/24	9.4	10.76	6	10.73	10.65	3.4	5,620	0.06%
2019/07/22	12	10.79	2	10.75	10.80	10	5,714	0.17%
2019/07/19	1	10.55	1	10.60	10.65	0	5,716	0.00%
2019/07/18	1	10.45	0	0.00	10.50	1	5,969	0.02%
2019/07/17	4	10.51	7	10.50	10.50	-3	6,190	-0.05%
2019/07/16	3	10.45	0	0.00	10.45	3	6,425	0.05%
2019/07/12	5	10.40	0	0.00	10.40	5	6,538	0.08%
2019/07/11	0	0.00	25	10.40	10.40	-25	6,644	-0.38%
2019/07/09	1	10.40	1	10.40	10.40	0	6,829	0.00%
2019/07/05	1	10.55	0	0.00	10.60	1	6,910	0.01%
2019/07/04	0	0.00	2	10.60	10.55	-2	6,986	-0.03%
2019/07/03	5	10.51	0	0.00	10.55	5	7,105	0.07%
2019/07/02	0	0.00	1	10.70	10.70	-1	7,240	-0.01%
2019/06/28	0	0.00	1	10.55	10.50	-1	7,393	-0.01%
2019/06/27	2	10.55	5	10.55	10.55	-3	7,436	-0.04%
2019/06/26	5.3	10.45	0	0.00	10.45	5.3	7,444	0.07%
2019/06/25	4	10.48	0	0.00	10.45	4	7,533	0.05%
2019/06/24	1	10.70	30	10.75	10.65	-29	7,617	-0.38%
2019/06/21	4	10.60	1	10.65	10.65	3	7,609	0.04%
2019/06/18	9.2	10.32	0	0.00	10.30	9.2	7,832	0.12%
2019/06/17	5	10.35	0	0.00	10.40	5	8,077	0.06%
2019/06/12	0	0.00	1	10.45	10.40	-1	8,267	-0.01%
2019/06/11	17	10.36	10	10.45	10.40	7	8,401	0.08%
2019/06/10	10	10.50	1	10.55	10.50	9	8,440	0.11%
2019/06/06	9	10.55	0	0.00	10.50	9	8,546	0.11%
2019/06/05	2.3	10.49	6	10.50	10.50	-3.7	8,624	-0.04%
2019/06/04	0	0.00	1	10.40	10.35	-1	8,749	-0.01%
2019/06/03	4	10.30	0	0.00	10.35	4	8,897	0.04%
2019/05/31	5	10.45	1	10.40	10.40	4	9,298	0.04%
2019/05/30	2	10.35	0	0.00	10.35	2	9,623	0.02%
2019/05/29	3	10.40	0	0.00	10.45	3	9,685	0.03%
2019/05/28	6	10.28	3	10.40	10.60	3	9,733	0.03%
2019/05/27	27	10.45	2	10.35	10.35	25	9,845	0.25%
2019/05/24	0	0.00	3	10.85	10.85	-3	9,722	-0.03%
2019/05/22	3	10.90	0	0.00	10.90	3	10,020	0.03%
2019/05/21	10	10.83	1	10.80	10.90	9	10,283	0.09%
2019/05/17	10	11.10	17	10.89	10.85	-7	10,353	-0.07%
2019/05/16	1	11.10	2	11.00	11.00	-1	10,312	-0.01%
2019/05/14	2	10.90	30	11.05	11.05	-28	10,605	-0.26%
2019/05/13	5	10.72	0	0.00	10.85	5	10,715	0.05%
2019/05/10	16	10.52	0	0.00	10.60	16	11,052	0.14%
2019/05/09	23	10.76	1	10.80	10.70	22	11,126	0.20%
2019/05/08	1	10.95	1	10.90	11.00	0	11,056	0.00%
2019/05/07	19	11.18	6	11.17	11.10	13	11,031	0.12%
2019/05/06	17.3	11.37	70	11.30	11.20	-52.7	10,971	-0.48%
2019/05/03	29	11.79	10	11.81	11.85	19	10,577	0.18%
2019/04/30	2	12.08	3	12.10	12.30	-1	10,111	-0.01%
2019/04/29	6	12.28	2	12.20	12.05	4	10,108	0.04%
2019/04/26	4	12.39	2	12.35	12.30	2	10,046	0.02%
2019/04/25	3	12.53	7	12.44	12.55	-4	9,951	-0.04%
2019/04/24	23	12.61	6.2	12.63	12.45	16.8	9,822	0.17%
2019/04/23	2	12.20	0	0.00	12.45	2	9,537	0.02%
2019/04/22	9	12.26	25	12.24	12.30	-16	9,344	-0.17%
2019/04/19	112	12.00	2	12.00	11.95	110	9,136	1.20%	大買/鉅額交易
2019/04/18	9	12.02	0	0.00	11.95	9	9,258	0.10%
2019/04/17	1	12.00	6	12.04	12.05	-5	9,305	-0.05%
2019/04/16	0	0.00	1	11.90	12.05	-1	9,241	-0.01%
2019/04/15	5	11.95	3	11.90	11.90	2	9,104	0.02%
2019/04/12	0	0.00	5	11.80	11.75	-5	9,235	-0.05%
2019/04/11	1	11.95	2	11.90	11.90	-1	9,227	-0.01%
2019/04/10	1	11.90	0	0.00	12.00	1	9,188	0.01%
2019/04/09	10	12.00	0	0.00	12.05	10	9,131	0.11%
2019/04/08	3	11.92	7	11.90	11.85	-4	9,048	-0.04%
2019/04/03	3	11.60	18	11.57	11.70	-15	8,878	-0.17%
2019/04/02	2	11.40	0	0.00	11.45	2	8,773	0.02%
2019/04/01	2	11.45	3	11.50	11.40	-1	8,713	-0.01%
2019/03/28	10	11.30	0	0.00	11.30	10	8,700	0.11%
2019/03/27	0	0.00	2	11.35	11.40	-2	8,687	-0.02%
2019/03/26	2	11.50	0	0.00	11.50	2	8,615	0.02%
2019/03/25	2	11.45	3	11.40	11.40	-1	8,594	-0.01%
2019/03/22	7	11.64	0	0.00	11.55	7	8,526	0.08%
2019/03/21	8	11.74	0	0.00	11.75	8	8,418	0.10%
2019/03/20	12	11.70	0	0.00	11.70	12	8,396	0.14%
2019/03/19	18	11.97	2	11.95	11.95	16	8,157	0.20%
2019/03/18	5	11.95	0	0.00	11.90	5	8,057	0.06%
2019/03/15	4	11.94	3	11.95	11.95	1	8,085	0.01%
2019/03/14	1	12.00	0	0.00	11.90	1	8,071	0.01%
2019/03/12	0	0.00	1	12.05	12.10	-1	8,245	-0.01%
2019/03/11	1.2	12.00	1	12.00	12.00	0.2	8,335	0.00%
2019/03/08	1	11.95	0	0.00	11.95	1	8,322	0.01%
2019/03/07	2	12.18	0	0.00	12.10	2	8,279	0.02%
2019/03/06	3.8	12.40	9	12.41	12.40	-5.2	8,456	-0.06%
2019/03/05	7	12.22	7	12.24	12.30	0	8,093	0.00%
2019/03/04	0	0.00	1	12.00	12.00	-1	7,812	-0.01%
2019/02/27	0.2	11.95	12	11.97	12.05	-11.8	7,764	-0.15%
2019/02/26	4	12.08	1	12.25	12.10	3	7,706	0.04%
2019/02/25	1	12.15	4	12.19	12.15	-3	7,565	-0.04%
2019/02/21	3	12.12	2	12.25	12.30	1	7,250	0.01%
2019/02/20	4	12.20	19	12.22	12.05	-15	7,093	-0.21%
2019/02/18	2	11.90	9	11.93	11.90	-7	6,850	-0.10%
2019/02/15	10	11.93	5	11.88	11.90	5	6,849	0.07%
2019/02/14	12	12.10	0	0.00	12.05	12	6,813	0.18%
2019/02/13	20	12.24	0	0.00	12.15	20	6,807	0.29%
2019/02/12	3	12.30	5	12.20	12.30	-2	6,656	-0.03%
2019/02/11	40	12.05	3	12.12	12.00	37	6,421	0.58%
2019/01/30	1	11.55	3	11.62	11.65	-2	5,995	-0.03%
2019/01/28	0	0.00	3	11.25	11.25	-3	5,742	-0.05%
2019/01/25	0	0.00	1	11.20	11.10	-1	5,744	-0.02%
2019/01/21	0	0.00	6	11.14	11.10	-6	5,859	-0.10%
2019/01/18	0	0.00	2	11.00	10.90	-2	5,983	-0.03%
2019/01/15	2.1	10.85	3	10.85	10.90	-0.9	6,303	-0.01%
2019/01/14	1	10.80	0	0.00	10.75	1	6,380	0.02%
2019/01/11	2.6	10.88	0	0.00	10.90	2.6	6,485	0.04%
2019/01/09	4	11.13	1	11.15	11.20	3	6,402	0.05%
2019/01/07	0	0.00	4	10.64	10.75	-4	6,281	-0.06%
2019/01/04	7	10.42	0	0.00	10.35	7	6,333	0.11%
2019/01/03	3	10.85	0	0.00	10.70	3	6,338	0.05%
2019/01/02	1	10.90	2	10.95	10.95	-1	6,371	-0.02%
2018/12/28	1	10.70	0	0.00	10.70	1	6,395	0.02%
2018/12/27	4.5	10.74	0	0.00	10.75	4.5	6,580	0.07%
2018/12/26	6	10.78	0	0.00	10.70	6	6,614	0.09%
2018/12/25	1	10.90	0	0.00	10.85	1	6,691	0.01%
2018/12/20	2	11.05	0	0.00	11.00	2	7,110	0.03%
2018/12/18	1	11.20	0	0.00	11.20	1	7,709	0.01%
2018/12/14	1	11.45	180	11.36	11.45	-179	7,950	-2.25%	大賣/鉅額交易
2018/12/13	0	0.00	25	11.30	11.30	-25	8,120	-0.31%
2018/12/12	20	11.30	6	11.34	11.30	14	8,196	0.17%
2018/12/11	10.5	11.29	0	0.00	11.20	10.5	8,161	0.13%
2018/12/10	10	11.25	0	0.00	11.20	10	8,290	0.12%
2018/12/07	40	11.55	0	0.00	11.50	40	8,274	0.48%
2018/12/06	30	11.48	0	0.00	11.40	30	8,298	0.36%
2018/12/05	18	11.69	5	12.04	11.85	13	8,402	0.15%
2018/12/04	88	12.00	0	0.00	11.85	88	8,327	1.06%
2018/12/03	0	0.00	2	11.85	11.90	-2	8,343	-0.02%
2018/11/30	3	11.60	0	0.00	11.60	3	8,475	0.04%
2018/11/29	5	11.70	6	11.68	11.80	-1	8,448	-0.01%
2018/11/27	5	11.04	5	11.05	11.20	0	8,265	0.00%
2018/11/26	5	11.20	0	0.00	11.25	5	8,475	0.06%
2018/11/23	6	11.35	0	0.00	11.30	6	8,591	0.07%
2018/11/21	3	11.30	0	0.00	11.35	3	9,185	0.03%
2018/11/20	1	11.40	0	0.00	11.40	1	9,329	0.01%
2018/11/19	3	11.50	0	0.00	11.55	3	9,637	0.03%
2018/11/16	2	11.60	0	0.00	11.55	2	9,908	0.02%
2018/11/14	0	0.00	1	11.60	11.65	-1	10,334	-0.01%
2018/11/13	2	11.10	1	11.15	11.25	1	10,618	0.01%
2018/11/12	5.5	11.54	0	0.00	11.40	5.5	10,829	0.05%
2018/11/07	1	11.75	0	0.00	11.75	1	12,554	0.01%
2018/11/06	1	11.70	3	11.60	11.65	-2	13,221	-0.02%
2018/11/05	2	11.80	1	11.80	11.80	1	13,573	0.01%
2018/11/01	0	0.00	2	11.65	11.90	-2	13,651	-0.01%
2018/10/30	2	11.50	0	0.00	11.55	2	13,767	0.01%
2018/10/29	0	0.00	6	11.47	11.50	-6	13,966	-0.04%
2018/10/26	5	10.83	2	10.90	10.85	3	13,982	0.02%
2018/10/25	3	11.17	0	0.00	11.05	3	13,832	0.02%
2018/10/24	0.2	11.90	1	11.70	11.85	-0.8	13,778	-0.01%
2018/10/23	0	0.00	17	12.28	12.25	-17	13,825	-0.12%
2018/10/19	2.4	12.85	0	0.00	12.55	2.4	14,236	0.02%
2018/10/16	1	13.15	0	0.00	13.20	1	14,446	0.01%
2018/10/15	1	13.20	0	0.00	13.15	1	14,518	0.01%
2018/10/11	0	0.00	2	12.85	12.85	-2	14,535	-0.01%
2018/10/09	0	0.00	2	13.85	13.70	-2	14,422	-0.01%
2018/10/08	2	13.60	0	0.00	13.65	2	14,426	0.01%
2018/10/05	0	0.00	2	13.40	13.60	-2	14,547	-0.01%
2018/10/04	8	14.05	0.1	14.00	14.00	7.9	14,490	0.05%
2018/10/03	0	0.00	2	14.55	14.10	-2	14,705	-0.01%
2018/10/01	1	14.35	1	14.45	14.50	0	14,670	0.00%
2018/09/28	8	14.53	0	0.00	14.45	8	14,652	0.05%
2018/09/27	0	0.00	3	14.63	14.75	-3	14,525	-0.02%
2018/09/26	22	14.64	16	14.65	14.65	6	14,427	0.04%
2018/09/25	1	14.45	7	14.45	14.40	-6	14,220	-0.04%
2018/09/21	1	13.85	3	14.02	13.95	-2	13,946	-0.01%
2018/09/20	24	13.88	24	13.76	13.95	0	14,010	0.00%
2018/09/19	17	13.83	18	13.88	14.05	-1	13,927	-0.01%
2018/09/18	0	0.00	3	13.62	13.50	-3	13,961	-0.02%
2018/09/17	1	13.35	0	0.00	13.35	1	13,963	0.01%
2018/09/12	1	13.20	3	13.20	13.25	-2	14,253	-0.01%
2018/09/10	3	13.17	11	13.00	13.00	-8	14,316	-0.06%
2018/09/07	1	13.40	5	13.52	13.50	-4	14,138	-0.03%
2018/09/06	5	13.27	3	13.25	13.15	2	14,021	0.01%
2018/09/05	1	13.80	6	13.73	13.65	-5	13,890	-0.04%
2018/09/04	0	0.00	9	13.74	13.80	-9	13,909	-0.06%
2018/09/03	48	13.70	5	13.80	13.65	43	13,905	0.31%
2018/08/31	23	13.90	2	14.00	14.00	21	13,911	0.15%
2018/08/30	5	14.34	13.2	14.33	14.30	-8.2	13,778	-0.06%
2018/08/29	17	14.03	13	14.00	14.00	4	13,775	0.03%
2018/08/28	11	14.56	28	14.55	14.45	-17	13,557	-0.13%
2018/08/27	9	14.84	0	0.00	14.95	9	13,489	0.07%
2018/08/24	27	15.06	3	15.02	15.05	24	13,586	0.18%
2018/08/23	25.2	15.50	38	15.41	15.50	-12.8	13,303	-0.10%
2018/08/22	9	15.17	6	15.13	15.00	3	13,059	0.02%
2018/08/21	16	15.06	24	15.11	15.05	-8	12,971	-0.06%
2018/08/20	58	14.80	41	14.55	14.55	17	12,662	0.13%
2018/08/17	17	15.47	14	15.25	15.00	3	12,321	0.02%
2018/08/16	5	15.11	20	15.21	15.35	-15	12,002	-0.12%
2018/08/15	58	15.72	74	15.65	15.60	-16	11,641	-0.14%
2018/08/14	116	14.77	123	14.91	15.60	-7	11,049	-0.06%	大買/大賣/
2018/08/13	65	14.67	32	14.64	14.45	33	10,062	0.33%
2018/08/10	1	14.40	36	14.36	14.25	-35	9,425	-0.37%
2018/08/09	1	13.95	8	13.87	13.95	-7	9,094	-0.08%
2018/08/08	9	13.94	12	13.96	13.90	-3	9,088	-0.03%
2018/08/07	3	14.05	0	0.00	14.05	3	8,963	0.03%
2018/08/06	25	14.10	0.4	14.05	14.15	24.6	8,948	0.27%
2018/08/03	6	14.31	9	14.04	13.85	-3	8,889	-0.03%
2018/08/02	6	13.98	0	0.00	14.00	6	8,827	0.07%
2018/07/31	1	14.05	1	14.20	14.25	0	8,653	0.00%
2018/07/30	1	14.10	14	14.11	14.15	-13	8,570	-0.15%
2018/07/27	6	13.91	14	13.90	13.90	-8	8,392	-0.10%
2018/07/26	33	14.04	37	14.01	13.80	-4	8,311	-0.05%
2018/07/25	0	0.00	15	13.56	13.65	-15	7,942	-0.19%
2018/07/24	15	13.45	47	13.49	13.45	-32	7,810	-0.41%
2018/07/23	0	0.00	1	13.10	13.00	-1	7,505	-0.01%
2018/07/20	3	13.08	17	12.96	12.95	-14	7,455	-0.19%
2018/07/19	1	13.30	0	0.00	13.30	1	7,380	0.01%
2018/07/18	1	13.35	0	0.00	13.35	1	7,402	0.01%
2018/07/17	1	13.10	8	13.22	13.35	-7	7,304	-0.10%
2018/07/16	2	13.20	1	13.20	13.15	1	7,264	0.01%
2018/07/13	6	13.08	41	13.10	13.15	-35	7,209	-0.49%
2018/07/12	4	13.30	1	13.35	13.35	3	7,037	0.04%
2018/07/11	1	13.30	24	13.23	13.35	-23	6,918	-0.33%
2018/07/10	7	12.99	29	13.00	13.00	-22	6,661	-0.33%
2018/07/09	1	12.95	4	13.03	13.00	-3	6,594	-0.05%
2018/07/06	5	12.73	15	12.78	12.95	-10	6,626	-0.15%
2018/07/05	3	12.60	1	12.65	12.55	2	6,571	0.03%
2018/07/04	1	12.65	2	12.48	12.65	-1	6,611	-0.02%
2018/07/03	15	12.52	0	0.00	12.40	15	6,668	0.22%
2018/07/02	6	12.73	12	12.95	12.95	-6	6,572	-0.09%
2018/06/29	29	12.86	3	12.77	12.65	26	6,550	0.40%
2018/06/28	17.3	13.12	4	13.08	13.05	13.3	6,428	0.21%
2018/06/27	31	13.06	8	13.12	13.15	23	6,370	0.36%
2018/06/26	7	12.83	8	12.77	12.95	-1	6,167	-0.02%
2018/06/25	12	12.82	3	12.93	12.90	9	6,160	0.15%
2018/06/22	0	0.00	2	12.65	12.60	-2	6,098	-0.03%
2018/06/21	17	12.68	5	12.85	12.60	12	6,198	0.19%
2018/06/20	11	12.35	1	12.45	12.60	10	6,389	0.16%
2018/06/19	15.7	12.39	0	0.00	12.40	15.7	6,392	0.25%
2018/06/15	6	12.15	0	0.00	12.20	6	6,262	0.10%
2018/06/14	8	12.35	7	12.22	12.10	1	6,279	0.02%
2018/06/13	1	12.50	8	12.45	12.40	-7	6,294	-0.11%
2018/06/12	5	12.40	28	12.53	12.50	-23	6,219	-0.37%
2018/06/11	21	12.47	10	12.47	12.40	11	6,142	0.18%
2018/06/08	2	12.40	1	12.30	12.40	1	6,099	0.02%
2018/06/07	7	12.24	3	12.22	12.25	4	6,099	0.07%
2018/06/06	2	12.15	16	12.07	12.05	-14	6,105	-0.23%
2018/06/05	1	12.15	7	12.10	12.10	-6	6,128	-0.10%
2018/06/04	14	12.02	3	12.10	12.20	11	6,122	0.18%
2018/06/01	9	11.80	2	11.85	11.85	7	5,952	0.12%
2018/05/31	8	11.31	0	0.00	11.45	8	5,847	0.14%
2018/05/30	0	0.00	5	11.19	11.25	-5	6,534	-0.08%
2018/05/29	11	11.19	3	10.95	11.40	8	6,662	0.12%
2018/05/25	2	10.85	0	0.00	10.80	2	7,117	0.03%
2018/05/24	2.4	10.99	0	0.00	11.00	2.4	7,257	0.03%
2018/05/23	3	10.97	0	0.00	10.95	3	7,979	0.04%
2018/05/22	0	0.00	1	11.10	11.10	-1	8,247	-0.01%
2018/05/21	15	11.05	5	11.05	11.05	10	8,767	0.11%
2018/05/17	11	10.95	0	0.00	10.90	11	8,978	0.12%
2018/05/15	8	10.88	2	10.95	10.90	6	9,174	0.07%
2018/05/14	2	10.90	0	0.00	10.85	2	9,553	0.02%
2018/05/11	0	0.00	1	11.05	10.90	-1	9,629	-0.01%
2018/05/10	1	10.80	0	0.00	11.00	1	9,646	0.01%
2018/05/03	3	10.40	3	10.35	10.35	0	10,150	0.00%
2018/04/26	2	10.90	1	10.75	10.75	1	11,246	0.01%
2018/04/24	2	11.00	2	11.08	11.00	0	11,765	0.00%
2018/04/23	2	11.35	1	11.40	11.20	1	12,093	0.01%
2018/04/20	1	11.45	0	0.00	11.40	1	12,365	0.01%
2018/04/12	1	11.30	5	11.40	11.30	-4	17,051	-0.02%
2018/04/11	2	11.70	1	11.65	11.60	1	17,184	0.01%
2018/04/10	6	11.94	1	11.75	11.80	5	17,410	0.03%
2018/04/09	5	11.86	2	11.95	12.00	3	17,679	0.02%
2018/03/31	2	11.85	2	11.80	11.80	0	19,565	0.00%
2018/03/29	1	11.50	14	11.58	11.55	-13	20,503	-0.06%
2018/03/27	1	11.20	0	0.00	11.15	1	20,452	0.00%
2018/03/26	0	0.00	1	10.95	10.85	-1	20,399	0.00%
2018/03/23	20	11.09	0	0.00	10.95	20	20,320	0.10%
2018/03/22	9	11.89	0	0.00	11.80	9	20,021	0.04%
2018/03/21	4	12.15	5	12.15	12.10	-1	19,894	-0.01%
2018/03/20	7	12.10	5	12.15	12.10	2	19,964	0.01%
2018/03/19	9	12.16	0	0.00	12.05	9	20,064	0.04%
2018/03/15	5	12.30	7	12.30	12.35	-2	20,571	-0.01%
2018/03/13	0	0.00	2	12.43	12.40	-2	20,768	-0.01%
2018/03/12	23	12.33	1	12.40	12.35	22	20,728	0.11%
2018/03/09	16	12.48	0	0.00	12.30	16	20,818	0.08%
2018/03/08	1	12.50	3	12.45	12.50	-2	20,854	-0.01%
2018/03/07	5	12.44	1	12.50	12.35	4	20,770	0.02%
2018/03/06	11	12.47	8	12.38	12.45	3	20,732	0.01%
2018/03/05	12	12.45	53	12.56	12.20	-41	20,585	-0.20%
2018/03/02	6	13.43	0	0.00	13.55	6	19,892	0.03%
2018/03/01	2	13.90	2	13.98	13.85	0	19,740	0.00%
2018/02/27	17	13.66	0	0.00	13.45	17	19,364	0.09%
2018/02/26	6	13.63	2	14.00	13.60	4	19,157	0.02%
2018/02/23	42	13.79	14	13.92	13.50	28	18,999	0.15%
2018/02/22	2	13.75	11	13.63	13.60	-9	18,331	-0.05%
2018/02/21	2	13.35	15	13.29	13.55	-13	18,062	-0.07%
2018/02/12	7	12.74	28	12.80	12.80	-21	17,554	-0.12%
2018/02/09	0	0.00	1	12.45	12.45	-1	17,463	-0.01%
2018/02/08	3	12.13	0	0.00	12.20	3	17,444	0.02%
2018/02/07	2	12.45	0	0.00	12.25	2	17,399	0.01%
2018/02/06	12	12.33	1	12.25	12.25	11	17,268	0.06%
2018/02/02	0	0.00	6	12.93	12.85	-6	16,940	-0.04%
2018/01/31	3	12.60	0	0.00	12.95	3	16,955	0.02%
2018/01/30	8	12.96	16	13.00	13.05	-8	16,808	-0.05%
2018/01/29	0	0.00	6	13.23	13.20	-6	16,648	-0.04%
2018/01/26	5	13.13	6	13.09	13.15	-1	16,589	-0.01%
2018/01/25	6	13.20	3	13.30	13.25	3	16,668	0.02%
2018/01/24	16	13.16	12	13.03	13.05	4	16,514	0.02%
2018/01/23	10	12.50	12	12.69	12.75	-2	16,150	-0.01%
2018/01/22	13	12.53	13	12.57	12.55	0	16,061	0.00%
2018/01/18	27	12.69	33	12.67	12.65	-6	16,342	-0.04%
2018/01/17	96	13.13	48	12.91	12.90	48	16,235	0.30%
2018/01/16	9	13.17	4	13.11	13.20	5	15,894	0.03%
2018/01/15	5	13.21	3	13.33	13.05	2	15,631	0.01%
2018/01/12	7	13.97	0	0.00	13.90	7	14,781	0.05%
2018/01/11	2	13.93	5	14.09	13.90	-3	14,390	-0.02%
2018/01/10	11	14.15	9	14.35	14.00	2	13,953	0.01%
2018/01/09	5	13.46	2	13.48	13.70	3	12,861	0.02%
2018/01/08	8	13.34	12	13.31	13.40	-4	12,193	-0.03%
2018/01/05	0	0.00	51	12.65	12.85	-51	11,174	-0.46%
2018/01/04	5	12.76	7	12.80	12.70	-2	10,964	-0.02%
2018/01/03	50	12.65	44	12.74	12.75	6	10,724	0.06%
2018/01/02	7	12.86	3	12.85	12.85	4	10,405	0.04%