聯電 (2303)-合庫-桃園券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
45.80
漲跌
▼0.30
漲幅
-0.65%
成交量
52,666張
產業
上市半導體類股
5196人加入追蹤

立即追蹤
本地時間:13:30(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

聯電 (2303)籌碼相關－合庫-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-桃園券商分點個股進出
合庫-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/12	40	46.20	23	46.32	46.10	17	48,554	0.04%
2024/11/11	35.1	46.18	6	46.43	46.55	29.1	48,056	0.06%
2024/11/08	86.4	47.34	23	46.97	46.65	63.4	48,291	0.13%
2024/11/07	59.8	46.87	51	47.05	47.15	8.8	48,777	0.02%
2024/11/06	54.1	45.95	29	45.86	45.85	25.1	47,928	0.05%
2024/11/05	219.7	45.42	226	45.36	45.35	-6.3	47,724	-0.01%	大買/大賣/
2024/11/04	205.8	46.11	3	46.20	46.00	202.8	47,834	0.42%	大買/鉅額交易
2024/11/01	156.8	46.35	169	46.25	46.60	-12.2	48,746	-0.02%	大買/大賣/
2024/10/30	141.7	48.06	4.2	48.11	48.15	137.5	47,926	0.29%	大買/鉅額交易
2024/10/29	56.1	48.28	1	48.40	48.40	55.1	49,966	0.11%
2024/10/28	29.3	49.51	2	49.68	49.25	27.3	49,415	0.06%
2024/10/25	171	49.94	0	0.00	49.80	171	49,522	0.35%	大買/鉅額交易
2024/10/24	23.8	49.95	102	49.95	49.90	-78.2	49,709	-0.16%	大賣/
2024/10/23	37.4	50.33	2	50.40	50.20	35.4	50,367	0.07%
2024/10/22	16.1	50.58	1	50.80	50.70	15.1	50,520	0.03%
2024/10/21	37	50.28	14.3	50.20	50.90	22.7	51,130	0.04%
2024/10/18	212.7	50.91	15	50.69	50.50	197.7	51,057	0.39%	大買/鉅額交易
2024/10/17	40.5	51.75	2	51.80	51.70	38.5	51,088	0.08%
2024/10/16	20	51.76	1	51.90	51.70	19	51,776	0.04%
2024/10/15	2.3	52.70	5	52.70	52.60	-2.7	51,685	-0.01%
2024/10/14	0.1	52.40	6	52.30	52.50	-6	52,033	-0.01%
2024/10/11	7	51.97	0	0.00	51.80	7	53,193	0.01%
2024/10/09	24	51.97	4.1	52.22	51.90	19.9	53,664	0.04%
2024/10/08	12.2	52.32	0	0.00	52.60	12.2	53,909	0.02%
2024/10/07	14	52.68	11.1	52.83	52.90	2.9	54,639	0.01%
2024/10/04	20.3	52.55	3	52.67	52.60	17.3	55,924	0.03%
2024/10/01	6.1	53.72	0	0.00	53.70	6.1	55,799	0.01%
2024/09/30	12	54.12	0	0.00	53.80	12	57,221	0.02%
2024/09/27	1	55.20	22.4	55.20	55.00	-21.3	58,393	-0.04%
2024/09/26	3	54.77	10	54.89	54.90	-7	61,680	-0.01%
2024/09/25	0.1	54.50	19	54.49	54.50	-18.9	63,312	-0.03%
2024/09/24	1	53.70	2	53.90	53.90	-1	63,917	0.00%
2024/09/23	1	53.80	1	53.90	54.00	0	64,316	0.00%
2024/09/20	6.1	53.35	1	54.00	53.80	5.1	64,481	0.01%
2024/09/19	1.1	53.71	15.1	53.96	53.70	-14	64,452	-0.02%
2024/09/18	26	53.59	4	53.75	53.80	22	64,841	0.03%
2024/09/16	1.1	54.31	1	54.50	54.50	0.1	65,186	0.00%
2024/09/13	3	54.57	2	54.75	54.60	1	65,756	0.00%
2024/09/12	0	0.00	18	55.05	55.20	-18	66,164	-0.03%
2024/09/11	3	53.40	25	53.78	54.00	-22	66,372	-0.03%
2024/09/10	5	53.10	13	53.12	53.30	-8	66,769	-0.01%
2024/09/09	1	53.40	7	53.50	53.80	-6	67,020	-0.01%
2024/09/06	2	53.85	5	54.36	54.50	-3	67,897	0.00%
2024/09/05	8	54.10	6	54.10	53.90	2	68,252	0.00%
2024/09/04	18.5	52.97	5	53.48	53.30	13.5	68,709	0.02%
2024/09/03	3	55.40	5.4	55.34	55.10	-2.4	68,165	0.00%
2024/09/02	4	55.03	0.1	55.00	55.40	3.9	68,395	0.01%
2024/08/30	0	0.00	7.1	55.21	55.50	-7.1	68,936	-0.01%
2024/08/29	6	54.43	0	0.00	54.60	6	69,139	0.01%
2024/08/28	1	54.60	7.6	54.92	55.20	-6.6	69,961	-0.01%
2024/08/27	26	54.26	3	54.00	54.00	23	72,244	0.03%
2024/08/26	9	55.17	17	55.17	55.10	-8	72,834	-0.01%
2024/08/23	18	55.14	5	55.26	55.60	13	73,638	0.02%
2024/08/22	7	55.87	2	55.75	55.90	5	74,430	0.01%
2024/08/21	2	55.65	24	55.88	56.00	-22	76,255	-0.03%
2024/08/20	23.2	56.07	38	56.11	56.00	-14.9	76,891	-0.02%
2024/08/19	3	55.83	19.2	55.94	56.00	-16.2	78,333	-0.02%
2024/08/16	0.2	55.55	51.7	55.79	55.80	-51.5	80,170	-0.06%
2024/08/15	17.2	54.79	28.9	55.12	54.70	-11.6	80,736	-0.01%
2024/08/14	4.6	55.37	61	55.52	55.70	-56.3	81,064	-0.07%
2024/08/13	6	54.58	33.5	54.68	54.80	-27.5	80,493	-0.03%
2024/08/12	24.1	54.48	81	54.46	54.70	-56.9	80,521	-0.07%
2024/08/09	3	53.93	77.1	53.93	53.90	-74.1	80,251	-0.09%
2024/08/08	4	52.30	17.2	52.49	52.80	-13.2	79,459	-0.02%
2024/08/07	29	52.62	133.5	52.62	53.00	-104.5	79,367	-0.13%	大賣/鉅額交易
2024/08/06	20.5	50.07	53.8	50.70	51.70	-33.3	79,133	-0.04%
2024/08/05	30.8	50.01	42	50.06	49.95	-11.2	78,103	-0.01%
2024/08/02	12	52.24	10.4	52.59	52.90	1.6	76,801	0.00%
2024/08/01	12	53.51	68.1	53.50	53.90	-56.1	75,939	-0.07%
2024/07/31	7	49.71	10	50.03	50.40	-3	73,711	0.00%
2024/07/30	13.7	49.50	7	49.52	50.00	6.7	73,880	0.01%
2024/07/29	25.4	50.09	1	50.40	50.20	24.4	73,955	0.03%
2024/07/26	49.7	49.90	15	50.06	50.70	34.7	73,898	0.05%
2024/07/23	10	50.74	31	50.79	51.30	-21	73,106	-0.03%
2024/07/22	44.9	50.21	9	50.56	50.20	35.9	72,947	0.05%
2024/07/19	20.1	51.91	11	51.91	51.90	9.1	72,594	0.01%
2024/07/18	54.4	52.14	76	52.06	52.70	-21.6	72,542	-0.03%
2024/07/17	75	53.03	2	53.10	53.00	73	72,016	0.10%
2024/07/16	63.5	53.19	8	53.25	53.00	55.5	72,177	0.08%
2024/07/15	1	53.10	8	53.25	53.40	-7	73,383	-0.01%
2024/07/12	67.1	53.20	135	53.03	53.00	-67.9	73,242	-0.09%	大賣/
2024/07/11	20.4	54.64	35	54.69	54.70	-14.6	72,468	-0.02%
2024/07/10	19.2	54.92	11.1	55.06	54.70	8.1	72,888	0.01%
2024/07/09	20	55.49	58	55.69	55.30	-38	72,900	-0.05%
2024/07/08	23	54.73	51.2	54.80	55.30	-28.2	72,169	-0.04%
2024/07/05	21.5	53.71	20.5	53.70	53.50	1	71,097	0.00%
2024/07/04	8	53.84	31.7	53.89	54.00	-23.7	71,894	-0.03%
2024/07/03	30.4	52.80	41	53.04	52.70	-10.6	71,067	-0.01%
2024/07/02	156.9	52.35	18	52.42	52.70	138.9	69,794	0.20%	大買/鉅額交易
2024/07/01	36.4	56.63	40	56.72	56.90	-3.6	66,531	-0.01%
2024/06/28	41	55.83	57	55.84	55.70	-16	64,990	-0.02%
2024/06/27	10.6	55.70	28	56.06	56.40	-17.4	64,422	-0.03%
2024/06/26	20.2	56.44	26.6	56.50	56.60	-6.4	65,674	-0.01%
2024/06/25	25	56.03	46	56.10	56.40	-21	66,334	-0.03%
2024/06/24	25.2	56.98	3	57.27	56.80	22.2	66,030	0.03%
2024/06/21	12.2	57.54	21.2	57.60	57.70	-9	66,220	-0.01%
2024/06/20	16.4	57.07	48.1	57.13	57.50	-31.7	66,036	-0.05%
2024/06/19	15.1	56.81	25	56.81	56.80	-9.9	66,578	-0.01%
2024/06/18	5.2	56.70	6	56.72	56.80	-0.8	66,849	0.00%
2024/06/17	5.5	56.04	12	56.18	56.70	-6.5	68,203	-0.01%
2024/06/14	8	56.58	20.2	56.37	56.30	-12.2	69,720	-0.02%
2024/06/13	15	56.07	141.4	56.29	56.40	-126.4	70,055	-0.18%	大賣/鉅額交易
2024/06/12	4.4	54.42	7.5	54.45	54.90	-3.2	69,828	0.00%
2024/06/11	2.3	55.27	18.1	55.15	55.10	-15.8	70,325	-0.02%
2024/06/07	6	54.42	27	54.73	55.10	-21	71,327	-0.03%
2024/06/06	10	54.00	5	54.12	54.20	5	71,877	0.01%
2024/06/05	29.1	53.40	11	53.56	53.50	18.1	72,855	0.02%
2024/06/04	42.6	54.15	27.1	53.98	54.30	15.5	76,468	0.02%
2024/06/03	33.2	54.88	8	55.20	55.00	25.2	77,218	0.03%
2024/05/31	25.2	55.62	10.5	55.36	55.00	14.7	76,844	0.02%
2024/05/30	5	55.52	36	55.21	55.80	-31	74,797	-0.04%
2024/05/29	47	56.37	8	56.80	55.90	39	74,439	0.05%
2024/05/28	22	56.79	29	56.99	56.40	-7	73,976	-0.01%
2024/05/27	15.2	56.74	139.8	56.81	56.60	-124.6	73,775	-0.17%	大賣/鉅額交易
2024/05/24	43.4	54.96	7.2	55.06	54.60	36.2	72,065	0.05%
2024/05/23	33	55.28	87.3	55.57	56.00	-54.3	71,560	-0.08%
2024/05/22	25.3	54.73	109.6	54.72	55.00	-84.3	70,227	-0.12%	大賣/
2024/05/21	9	53.69	73.2	53.68	53.90	-64.2	68,422	-0.09%
2024/05/20	2.3	52.80	23.5	52.89	53.10	-21.2	67,793	-0.03%
2024/05/17	10	52.60	89.2	52.43	52.80	-79.2	67,421	-0.12%
2024/05/16	3	52.10	28.5	52.15	52.10	-25.5	66,864	-0.04%
2024/05/15	1	52.20	8	52.14	51.80	-7	66,792	-0.01%
2024/05/14	2	52.10	64	52.25	52.10	-62	67,128	-0.09%
2024/05/13	14.2	51.66	23	52.03	52.40	-8.8	67,375	-0.01%
2024/05/10	21.2	51.57	26	51.85	52.20	-4.8	67,804	-0.01%
2024/05/09	11	51.42	2	51.65	51.90	9	68,005	0.01%
2024/05/08	3.3	51.72	15	51.68	51.90	-11.7	68,434	-0.02%
2024/05/07	1	51.80	59	51.82	51.60	-58	68,473	-0.08%
2024/05/06	18.5	51.82	37.1	51.84	51.70	-18.6	68,797	-0.03%
2024/05/03	13	51.33	107.3	51.32	51.40	-94.3	71,116	-0.13%	大賣/
2024/05/02	20.5	50.21	14	50.41	50.30	6.5	73,043	0.01%
2024/04/30	4	50.43	206.5	50.91	50.70	-202.5	73,058	-0.28%	大賣/鉅額交易
2024/04/29	30	50.29	30	50.35	50.40	0	73,076	0.00%
2024/04/26	9	50.17	20.5	50.03	49.80	-11.5	73,602	-0.02%
2024/04/25	66.2	49.46	23.2	49.37	49.50	43.1	74,032	0.06%
2024/04/24	26	49.28	91.4	49.83	50.20	-65.4	74,458	-0.09%
2024/04/23	25.5	48.93	5	48.99	48.70	20.5	76,035	0.03%
2024/04/22	80.9	48.63	13.2	48.67	48.90	67.7	76,048	0.09%
2024/04/19	128.5	49.10	9	49.16	49.10	119.5	75,161	0.16%	大買/鉅額交易
2024/04/18	24.3	50.11	10	50.10	50.20	14.3	73,577	0.02%
2024/04/17	82.7	50.45	19	50.38	50.30	63.7	73,397	0.09%
2024/04/16	84.9	50.47	10.2	50.64	50.10	74.7	73,238	0.10%
2024/04/15	38.2	51.59	10	51.81	51.60	28.2	72,653	0.04%
2024/04/12	49	52.75	1.2	52.80	52.70	47.8	72,756	0.07%
2024/04/11	44.2	52.37	6	52.43	52.50	38.2	73,387	0.05%
2024/04/10	21	53.12	85.3	53.19	53.20	-64.3	73,396	-0.09%
2024/04/09	58.7	52.37	35.2	52.31	52.40	23.5	72,946	0.03%
2024/04/08	7	51.74	14	52.07	52.10	-7	73,006	-0.01%
2024/04/03	55	51.72	2	51.60	51.60	53	73,239	0.07%
2024/04/02	2	52.35	37	52.31	52.10	-35	75,117	-0.05%
2024/04/01	198	52.09	7	51.99	51.70	191	77,903	0.25%	大買/鉅額交易
2024/03/29	59.5	51.44	35	51.77	52.20	24.5	77,954	0.03%
2024/03/28	9.2	51.58	32	51.93	52.00	-22.9	76,207	-0.03%
2024/03/27	41.3	51.38	3	51.60	51.50	38.3	75,431	0.05%
2024/03/26	65.2	51.15	14.9	51.18	51.70	50.2	75,505	0.07%
2024/03/25	33.8	51.68	52	51.57	51.80	-18.2	75,097	-0.02%
2024/03/22	41.3	52.53	44.5	52.32	52.40	-3.2	74,879	0.00%
2024/03/21	107.5	53.29	51	53.31	53.30	56.5	74,276	0.08%	大買/
2024/03/20	46.6	53.46	48	53.73	52.90	-1.4	74,520	0.00%
2024/03/19	87.2	52.05	123.1	52.78	53.00	-35.9	73,230	-0.05%	大賣/
2024/03/18	52.3	51.41	8	51.48	51.80	44.3	71,714	0.06%
2024/03/15	57	51.94	26	51.88	51.90	31	71,369	0.04%
2024/03/14	53	52.37	38.5	52.47	52.60	14.5	70,423	0.02%
2024/03/13	23.3	52.66	99	52.58	53.00	-75.7	69,729	-0.11%
2024/03/12	6.1	51.77	57.2	52.04	52.50	-51.1	68,243	-0.07%
2024/03/11	69.2	51.26	35	51.32	51.60	34.2	67,427	0.05%
2024/03/08	270.2	51.93	189.9	52.14	51.90	80.3	66,698	0.12%	大買/大賣/
2024/03/07	26.5	50.10	132	49.91	50.20	-105.5	62,693	-0.17%	大賣/鉅額交易
2024/03/06	33	48.75	61	48.88	49.20	-28	61,659	-0.05%
2024/03/05	23.3	48.74	7	48.75	48.75	16.3	62,278	0.03%
2024/03/04	26	48.71	47.2	48.74	48.85	-21.2	62,581	-0.03%
2024/03/01	57.5	48.54	8	48.83	48.30	49.5	63,049	0.08%
2024/02/29	42.5	48.42	20	48.72	48.85	22.5	63,443	0.04%
2024/02/27	36	48.34	42	48.34	48.15	-6	63,773	-0.01%
2024/02/26	31.2	48.01	6	48.02	48.00	25.2	64,159	0.04%
2024/02/23	39.4	48.45	20	48.39	48.15	19.4	64,491	0.03%
2024/02/22	56.4	48.53	31	48.57	48.60	25.4	64,698	0.04%
2024/02/21	33.3	48.70	2	48.85	48.50	31.3	65,535	0.05%
2024/02/20	16.2	49.49	24	49.29	49.25	-7.8	66,158	-0.01%
2024/02/19	11.4	48.88	2	48.93	49.15	9.4	66,110	0.01%
2024/02/16	46.3	49.04	2	49.03	48.85	44.3	66,859	0.07%
2024/02/15	15.5	49.00	29	48.99	49.20	-13.5	66,927	-0.02%
2024/02/05	23.2	48.06	5	48.04	48.10	18.2	66,721	0.03%
2024/02/02	32.2	48.59	0	0.00	48.55	32.2	66,104	0.05%
2024/02/01	18	48.55	15	48.76	49.05	3	65,646	0.00%
2024/01/31	32	49.06	4	49.01	49.00	28	65,526	0.04%
2024/01/30	13	49.74	7	49.71	49.60	6	65,156	0.01%
2024/01/29	49.5	49.55	15	49.51	49.45	34.5	65,518	0.05%
2024/01/26	208.5	50.43	10	49.97	49.80	198.5	65,879	0.30%	大買/鉅額交易
2024/01/25	11.2	51.94	161.4	51.70	52.30	-150.2	63,715	-0.24%	大賣/鉅額交易
2024/01/24	7	50.34	21	50.70	50.60	-14	61,359	-0.02%
2024/01/23	14.7	50.04	12.2	50.52	50.20	2.5	61,082	0.00%
2024/01/22	20.4	49.94	22.2	50.02	50.30	-1.8	60,811	0.00%
2024/01/19	12.1	48.82	23	49.72	49.20	-10.9	60,302	-0.02%
2024/01/18	57.5	48.11	43	47.99	48.10	14.5	60,777	0.02%
2024/01/17	89.5	49.07	36	49.02	48.60	53.5	60,163	0.09%
2024/01/16	11	50.35	5	50.76	50.80	6	58,994	0.01%
2024/01/15	15	50.43	39	50.48	50.80	-24	58,940	-0.04%
2024/01/12	5	49.97	7	49.96	50.10	-2	60,049	0.00%
2024/01/11	5.2	50.14	6	50.20	50.10	-0.8	61,243	0.00%
2024/01/10	2	50.15	6	50.12	50.10	-4	62,939	-0.01%
2024/01/09	14.1	50.41	0	0.00	50.10	14.1	64,030	0.02%
2024/01/08	36.3	50.40	52	50.41	50.50	-15.7	64,221	-0.02%
2024/01/05	39.1	51.04	43.1	51.46	50.80	-4	63,859	-0.01%
2024/01/04	29.2	50.41	13.2	50.34	50.80	16.1	63,260	0.03%
2024/01/03	56.7	50.67	10	50.71	50.60	46.7	63,649	0.07%
2024/01/02	27.2	51.60	5.2	52.02	51.90	22	62,678	0.04%
2023/12/29	13.1	52.26	31	52.21	52.60	-17.9	62,364	-0.03%
2023/12/28	138	53.75	57.2	53.30	52.50	80.8	62,473	0.13%	大買/
2023/12/27	62.2	52.56	258.9	52.73	53.50	-196.7	60,284	-0.33%	大賣/鉅額交易
2023/12/26	11	50.54	55.4	50.59	50.80	-44.4	57,039	-0.08%
2023/12/25	7	49.97	7.7	50.13	50.20	-0.7	56,588	0.00%
2023/12/22	4.3	49.52	15.1	49.71	50.00	-10.9	56,655	-0.02%
2023/12/21	13.4	49.04	17.1	49.03	49.40	-3.7	56,926	-0.01%
2023/12/20	20	49.63	0.2	49.85	49.85	19.8	56,582	0.03%
2023/12/19	10.1	49.68	12	49.74	50.00	-1.9	56,166	0.00%
2023/12/18	16	50.02	8	50.53	50.60	8	55,779	0.01%
2023/12/15	6.3	50.77	70.7	50.60	50.70	-64.4	55,304	-0.12%
2023/12/14	16.3	50.22	37.5	50.26	50.40	-21.2	54,273	-0.04%
2023/12/13	5	49.69	27	49.96	50.20	-22	54,124	-0.04%
2023/12/12	1	49.50	12	49.55	49.90	-11	54,014	-0.02%
2023/12/11	10	48.96	83.1	48.95	49.05	-73.1	53,655	-0.14%
2023/12/08	14.1	48.71	3	48.75	48.55	11.1	53,900	0.02%
2023/12/07	14.2	48.69	11	48.61	48.45	3.2	53,944	0.01%
2023/12/06	3.1	49.00	1	49.30	48.90	2.1	53,771	0.00%
2023/12/05	25.5	49.35	13	49.31	49.20	12.5	53,612	0.02%
2023/12/04	4.5	49.99	6.3	50.08	50.20	-1.8	53,277	0.00%
2023/12/01	49.3	49.48	9.2	49.43	49.70	40.1	53,189	0.08%
2023/11/30	4	49.35	1	49.55	48.90	3	52,849	0.01%
2023/11/29	0	0.00	3	49.58	49.20	-3	51,770	-0.01%
2023/11/28	28.6	49.24	15.3	49.44	49.05	13.3	51,238	0.03%
2023/11/27	29.2	49.76	0	0.00	49.50	29.2	50,966	0.06%
2023/11/24	22	50.62	12.5	50.84	50.30	9.5	50,546	0.02%
2023/11/22	9	49.77	20	50.12	50.00	-11	50,133	-0.02%
2023/11/21	7	50.47	19	50.36	50.30	-12	49,710	-0.02%
2023/11/20	8.3	50.18	28	50.36	50.30	-19.7	49,228	-0.04%
2023/11/17	7.7	49.66	73	49.71	49.75	-65.3	48,277	-0.14%
2023/11/16	9	48.81	8.4	48.81	48.80	0.6	46,914	0.00%
2023/11/15	3	48.88	6.3	49.06	49.10	-3.3	46,783	-0.01%
2023/11/14	2	48.48	26	48.61	48.55	-24	46,177	-0.05%
2023/11/13	1	48.85	11.4	49.14	48.95	-10.4	46,405	-0.02%
2023/11/10	1	48.20	0	0.00	48.55	1	46,824	0.00%
2023/11/09	5	48.33	13	48.40	48.60	-8	46,765	-0.02%
2023/11/08	28	48.72	16	48.59	48.50	12	46,739	0.03%
2023/11/07	29	48.99	33	49.04	49.40	-4	46,051	-0.01%
2023/11/06	41	49.62	23.5	49.49	49.40	17.5	46,152	0.04%
2023/11/03	33	49.16	50.1	49.16	49.40	-17.1	45,578	-0.04%
2023/11/02	2	47.80	15	48.02	48.25	-13	45,131	-0.03%
2023/11/01	3	46.82	7.2	46.99	47.00	-4.2	44,734	-0.01%
2023/10/31	10.2	46.23	0	0.00	46.20	10.2	44,740	0.02%
2023/10/30	12.2	46.30	9	46.30	46.40	3.2	44,581	0.01%
2023/10/27	14.3	46.70	12	46.73	46.60	2.3	44,409	0.01%
2023/10/26	45.7	46.96	27	46.96	46.80	18.7	44,583	0.04%
2023/10/25	8	48.55	17.5	48.85	49.05	-9.5	43,762	-0.02%
2023/10/24	30.7	47.91	13	48.22	48.30	17.7	43,877	0.04%
2023/10/23	2.2	48.77	6	48.86	48.60	-3.9	43,335	-0.01%
2023/10/20	44.2	49.22	33.2	49.18	48.70	11	43,167	0.03%
2023/10/19	16.1	48.82	83.8	49.12	49.30	-67.7	42,417	-0.16%
2023/10/18	13.4	48.65	107.3	48.77	48.45	-93.9	42,333	-0.22%	大賣/
2023/10/17	34	48.15	40	47.99	48.20	-6	41,632	-0.01%
2023/10/16	13	46.71	18	47.24	47.15	-5	40,684	-0.01%
2023/10/13	1	46.70	25	46.91	47.00	-24	40,088	-0.06%
2023/10/12	6.3	46.67	16.1	46.74	47.00	-9.8	40,182	-0.02%
2023/10/11	11	46.38	41	46.53	46.90	-30	40,418	-0.07%
2023/10/06	3	45.22	2	45.23	45.20	1	39,960	0.00%
2023/10/05	11	44.71	14.1	44.79	45.15	-3.1	40,703	-0.01%
2023/10/04	37.2	44.16	1	44.30	44.10	36.2	40,473	0.09%
2023/10/03	3	45.43	7	45.49	45.25	-4	40,118	-0.01%
2023/10/02	1	45.60	17	45.69	45.75	-16	40,401	-0.04%
2023/09/28	5	45.07	2.1	45.14	45.20	2.9	40,655	0.01%
2023/09/27	6	44.32	4.3	44.46	44.40	1.7	40,657	0.00%
2023/09/26	34	45.04	4	44.96	44.75	30	40,522	0.07%
2023/09/25	2	46.05	3	45.52	45.65	-1	40,565	0.00%
2023/09/22	33	45.22	1	45.35	45.35	32	40,713	0.08%
2023/09/21	15	45.64	5	45.59	45.65	10	41,037	0.02%
2023/09/20	4	45.96	15	45.92	45.90	-11	41,077	-0.03%
2023/09/19	8	46.26	8	46.28	46.20	0	42,706	0.00%
2023/09/18	26	46.61	24	46.65	46.50	2	43,828	0.00%
2023/09/15	17.2	47.11	20	47.01	47.60	-2.9	44,489	-0.01%
2023/09/14	16	47.32	144.5	47.35	47.35	-128.5	44,912	-0.29%	大賣/鉅額交易
2023/09/13	6.1	47.06	32	47.06	47.10	-25.9	45,178	-0.06%
2023/09/12	0.5	46.60	17	46.54	46.80	-16.5	45,848	-0.04%
2023/09/11	5	46.05	9	45.93	46.05	-4	46,517	-0.01%
2023/09/08	7	45.79	11	45.56	45.70	-4	46,937	-0.01%
2023/09/07	18.1	45.88	13	45.92	45.75	5.1	47,520	0.01%
2023/09/06	3	46.58	19	46.66	46.70	-16	47,631	-0.03%
2023/09/05	26.9	46.08	98	46.03	46.55	-71.1	47,864	-0.15%
2023/09/04	12.1	46.00	60	46.08	46.00	-47.9	47,972	-0.10%
2023/09/01	6	45.98	9	46.01	45.95	-3	48,286	-0.01%
2023/08/31	40.3	46.19	6	45.85	45.50	34.3	48,367	0.07%
2023/08/30	13	46.04	8	46.02	46.40	5	47,763	0.01%
2023/08/29	39	45.38	24	45.39	45.30	15	47,760	0.03%
2023/08/28	36	45.39	32	45.40	44.80	4	48,065	0.01%
2023/08/25	25	43.66	6	43.66	43.50	19	48,382	0.04%
2023/08/24	14.5	44.07	9	44.24	44.35	5.5	48,687	0.01%
2023/08/23	4	43.25	0	0.00	43.40	4	49,413	0.01%
2023/08/22	2	43.90	12	43.70	43.60	-10	50,899	-0.02%
2023/08/21	13.1	43.80	3	43.75	43.65	10.1	51,292	0.02%
2023/08/18	18	43.95	7	44.14	43.80	11	51,363	0.02%
2023/08/17	18.1	43.01	49	42.76	43.60	-30.9	51,423	-0.06%
2023/08/16	65.5	43.98	2.5	44.22	43.75	63	51,756	0.12%
2023/08/15	5	45.27	6	45.21	45.45	-1	51,372	0.00%
2023/08/14	75	44.96	18	45.04	45.00	57	51,747	0.11%
2023/08/11	46.8	45.37	43	45.70	45.35	3.8	51,960	0.01%
2023/08/10	85	45.16	26	45.58	45.15	59	52,309	0.11%
2023/08/09	3	45.52	99	45.66	45.60	-96	52,419	-0.18%
2023/08/08	128.3	45.73	10	45.85	45.55	118.3	52,596	0.22%	大買/鉅額交易
2023/08/07	4.3	46.49	3	46.55	46.40	1.3	52,111	0.00%
2023/08/04	7.1	46.36	207.1	46.50	46.50	-200	52,100	-0.38%	大賣/鉅額交易
2023/08/02	13.2	46.71	7	47.16	46.65	6.2	51,910	0.01%
2023/08/01	12.3	46.84	10	46.98	47.00	2.3	51,793	0.00%
2023/07/31	23.2	46.86	12.1	46.97	47.00	11.2	51,742	0.02%
2023/07/28	68	46.78	14	47.01	47.05	54	51,299	0.11%
2023/07/27	10.1	46.30	15	46.05	46.15	-4.9	50,951	-0.01%
2023/07/26	32.4	45.39	15	45.44	45.10	17.4	50,457	0.03%
2023/07/25	73.3	45.65	85	45.73	45.65	-11.7	50,792	-0.02%
2023/07/24	37.9	45.17	9	45.06	45.05	28.9	51,237	0.06%
2023/07/21	152	45.04	90	44.88	45.20	62	51,512	0.12%	大買/
2023/07/20	303.5	46.48	114	46.16	46.10	189.5	50,891	0.37%	大買/大賣/鉅額交易
2023/07/19	221.2	47.66	41	47.79	47.50	180.2	50,217	0.36%	大買/鉅額交易
2023/07/18	16.1	48.22	1	48.20	48.20	15.1	50,068	0.03%
2023/07/17	33	48.19	81	48.46	48.45	-48	50,269	-0.10%
2023/07/14	38	48.34	247	48.27	48.25	-209	50,198	-0.42%	大賣/鉅額交易
2023/07/13	60.6	47.74	12	47.82	47.50	48.6	49,948	0.10%
2023/07/12	292.5	47.83	2	47.93	47.75	290.5	49,589	0.59%	大買/鉅額交易
2023/07/11	8	48.25	2	48.40	48.50	6	49,285	0.01%
2023/07/10	11.5	48.19	4	48.33	48.10	7.5	49,409	0.02%
2023/07/07	22.1	48.31	14	48.44	48.35	8.1	49,440	0.02%
2023/07/06	36.5	48.19	15	48.32	48.15	21.5	49,485	0.04%
2023/07/05	35.3	48.51	3	48.60	48.35	32.3	49,102	0.07%
2023/07/04	6.3	48.65	20.4	48.64	48.80	-14.1	48,930	-0.03%
2023/07/03	36	48.48	3	48.80	48.25	33	48,882	0.07%
2023/06/30	12	48.19	3	48.60	48.50	9	48,650	0.02%
2023/06/29	55	48.76	6	48.52	48.50	49	48,579	0.10%
2023/06/28	37	49.29	5	49.24	49.10	32	48,786	0.07%
2023/06/27	98.6	49.46	75	49.25	49.05	23.6	49,055	0.05%
2023/06/26	40	53.44	33	53.52	53.30	7	47,546	0.01%
2023/06/21	8.2	53.09	61.8	53.26	53.90	-53.6	46,775	-0.11%
2023/06/20	14	53.87	43	53.71	53.70	-29	46,307	-0.06%
2023/06/19	41	53.79	8	53.99	53.80	33	46,071	0.07%
2023/06/16	22.4	53.61	43	54.11	54.50	-20.6	46,110	-0.04%
2023/06/15	15	54.09	41	54.16	54.50	-26	45,776	-0.06%
2023/06/14	11	53.46	27	53.43	53.50	-16	46,053	-0.03%
2023/06/13	18.2	53.09	27	53.10	53.20	-8.8	45,842	-0.02%
2023/06/12	10.1	52.40	15.3	52.33	52.60	-5.2	45,704	-0.01%
2023/06/09	14.2	52.00	62	52.00	52.30	-47.8	46,070	-0.10%
2023/06/08	1.3	51.35	24	51.49	51.50	-22.7	46,038	-0.05%
2023/06/07	25.2	51.35	22	51.30	51.30	3.2	46,155	0.01%
2023/06/06	17	50.49	12	50.47	50.50	5	47,160	0.01%
2023/06/05	47.1	50.98	1	51.10	50.90	46.1	47,397	0.10%
2023/06/02	8.1	51.11	23	51.20	51.40	-15	47,651	-0.03%
2023/06/01	23	50.58	1	50.40	50.80	22	47,768	0.05%
2023/05/31	4	51.42	3	51.57	51.80	1	47,455	0.00%
2023/05/30	3	51.07	18	51.69	51.60	-15	46,410	-0.03%
2023/05/29	15	51.69	23	52.07	51.20	-8	47,045	-0.02%
2023/05/26	6.1	49.86	73.1	49.78	50.40	-67	46,757	-0.14%
2023/05/25	26.3	48.83	0	0.00	48.90	26.3	45,807	0.06%
2023/05/24	3.2	48.91	16	49.07	49.15	-12.8	45,945	-0.03%
2023/05/23	16.2	48.91	2	48.95	48.90	14.2	45,974	0.03%
2023/05/22	86.4	48.79	6	49.19	48.90	80.4	46,090	0.17%
2023/05/19	7	49.98	10	50.10	50.00	-3	45,463	-0.01%
2023/05/18	9	50.18	9.1	49.89	50.20	-0.1	45,500	0.00%
2023/05/17	3.1	49.07	6	49.25	49.25	-2.9	45,719	-0.01%
2023/05/16	4	48.71	1	48.90	48.80	3	45,591	0.01%
2023/05/15	15.4	48.18	40	48.05	48.10	-24.6	45,954	-0.05%
2023/05/12	10.2	49.52	3	49.20	48.70	7.2	46,241	0.02%
2023/05/11	10.2	49.52	3	49.20	49.20	7.2	46,538	0.02%
2023/05/10	10	49.45	6	49.62	49.45	4	47,649	0.01%
2023/05/09	1	49.90	10	49.84	49.95	-9	48,103	-0.02%
2023/05/08	5	50.26	24	50.15	50.00	-19	48,795	-0.04%
2023/05/05	3	49.87	0	0.00	49.60	3	49,380	0.01%
2023/05/04	8.2	49.58	3	49.60	49.65	5.2	50,924	0.01%
2023/05/03	3.2	49.94	3	49.90	49.95	0.2	52,390	0.00%
2023/05/02	12	49.90	10	49.96	49.85	2	54,196	0.00%
2023/04/28	27	49.58	12	49.45	49.10	15	58,002	0.03%
2023/04/27	24.2	48.97	9	48.97	48.85	15.2	59,081	0.03%
2023/04/26	10.5	48.07	16	48.24	48.40	-5.5	59,163	-0.01%
2023/04/25	36.3	48.82	15	49.17	48.50	21.3	59,177	0.04%
2023/04/24	11	49.72	11	49.53	49.60	0	59,153	0.00%
2023/04/21	27	50.54	13	51.30	50.10	14	59,515	0.02%
2023/04/20	15	50.82	6	50.95	50.70	9	60,371	0.01%
2023/04/19	19	51.36	14	51.26	51.20	5	61,721	0.01%
2023/04/18	11.1	52.41	11	52.15	52.10	0.1	61,911	0.00%
2023/04/17	0	0.00	9	51.98	52.00	-9	61,725	-0.01%
2023/04/14	16	51.39	2	51.70	51.30	14	61,602	0.02%
2023/04/13	0	0.00	6.5	51.85	51.60	-6.5	61,446	-0.01%
2023/04/12	2	51.95	14	51.98	52.10	-12	61,319	-0.02%
2023/04/11	20.1	51.57	11	51.71	51.60	9.1	61,273	0.01%
2023/04/10	0	0.00	8	52.21	52.10	-8	61,424	-0.01%
2023/04/07	4	52.40	1	52.40	52.40	3	61,520	0.00%
2023/04/06	1	52.30	28	52.53	52.80	-27	61,606	-0.04%
2023/03/31	6.1	52.70	5	52.78	52.90	1.1	61,721	0.00%
2023/03/30	8	52.20	8	52.31	52.10	0	61,947	0.00%
2023/03/29	21	51.54	8	51.40	51.50	13	62,236	0.02%
2023/03/28	9	52.34	12	52.29	52.20	-3	62,542	0.00%
2023/03/27	14.1	52.79	11	52.87	53.00	3.1	63,106	0.00%
2023/03/24	19.2	52.85	11	53.01	53.10	8.2	64,133	0.01%
2023/03/23	2.1	52.90	13.3	53.12	53.30	-11.2	64,055	-0.02%
2023/03/22	10	53.27	54	53.35	53.50	-44	63,972	-0.07%
2023/03/21	13	52.80	6.1	52.84	52.80	6.9	64,010	0.01%
2023/03/20	7	53.14	27	53.09	53.20	-20	63,684	-0.03%
2023/03/17	14.1	52.91	70.2	53.15	53.20	-56.1	63,549	-0.09%
2023/03/16	3.1	51.52	46	51.71	52.00	-42.9	63,275	-0.07%
2023/03/15	16	51.50	43	51.88	51.70	-27	63,887	-0.04%
2023/03/14	36	51.17	11	51.20	50.70	25	63,660	0.04%
2023/03/13	6	51.78	28	52.01	52.50	-22	63,199	-0.03%
2023/03/10	11	51.81	27.6	51.75	52.00	-16.6	63,256	-0.03%
2023/03/09	80	52.85	132.7	53.04	52.50	-52.7	63,730	-0.08%	大賣/
2023/03/08	13	51.92	16	51.79	52.10	-3	63,064	0.00%
2023/03/07	17	51.55	12.3	51.63	51.60	4.7	63,213	0.01%
2023/03/06	20	51.77	40	51.88	51.90	-20	63,796	-0.03%
2023/03/03	3.1	51.40	36	51.41	51.30	-32.9	63,470	-0.05%
2023/03/02	15	50.81	3	50.80	50.70	12	63,498	0.02%
2023/03/01	19	50.84	34	51.07	51.30	-15	63,593	-0.02%
2023/02/24	23.1	50.11	84	50.28	49.95	-60.9	63,125	-0.10%
2023/02/23	19	50.09	6	50.28	50.20	13	62,749	0.02%
2023/02/22	27.4	49.55	141	49.54	49.55	-113.6	62,829	-0.18%	大賣/鉅額交易
2023/02/21	9.4	50.46	5	50.58	50.60	4.4	63,543	0.01%
2023/02/20	2	50.45	23	50.48	50.50	-21	65,229	-0.03%
2023/02/17	1	49.55	15	50.09	50.00	-14	67,684	-0.02%
2023/02/16	8	49.97	15	50.15	50.10	-7	69,167	-0.01%
2023/02/15	6	49.89	53	50.13	49.90	-47	71,420	-0.07%
2023/02/14	0.1	50.00	17.3	50.43	50.40	-17.2	71,578	-0.02%
2023/02/13	31.1	49.59	7.8	49.62	49.75	23.4	72,621	0.03%
2023/02/10	0	0.00	36.4	50.65	50.80	-36.4	72,705	-0.05%
2023/02/09	0.1	50.40	36.1	50.62	50.50	-36	72,930	-0.05%
2023/02/08	13	50.18	41	50.39	50.50	-28	72,529	-0.04%
2023/02/07	12	48.68	99.1	48.84	49.15	-87.1	71,599	-0.12%
2023/02/06	23	49.43	10.4	49.51	49.05	12.7	71,350	0.02%
2023/02/03	2.4	50.10	58	50.05	50.10	-55.6	70,869	-0.08%
2023/02/02	30.6	50.21	91	50.23	50.40	-60.4	70,674	-0.09%
2023/02/01	16	49.32	37	49.35	49.25	-21	69,674	-0.03%
2023/01/31	22.1	48.39	51.5	48.65	48.80	-29.4	69,277	-0.04%
2023/01/30	11.7	48.23	157.4	48.08	48.80	-145.7	68,718	-0.21%	大賣/鉅額交易
2023/01/17	3.2	45.54	99	45.72	45.95	-95.8	65,912	-0.15%
2023/01/16	24.1	44.94	10	45.00	44.90	14.1	65,567	0.02%
2023/01/13	3	45.35	76	45.35	45.40	-73	65,969	-0.11%
2023/01/12	6	45.25	70	45.15	45.15	-64	66,748	-0.10%
2023/01/11	6.1	45.36	42.1	45.21	45.15	-36.1	66,958	-0.05%
2023/01/10	17	44.85	53	44.88	45.00	-36	66,886	-0.05%
2023/01/09	7.2	43.83	90.5	43.89	44.50	-83.3	66,611	-0.13%
2023/01/06	4	42.00	26.1	41.86	42.40	-22.1	66,566	-0.03%
2023/01/05	12.1	41.27	11	41.38	41.25	1.1	66,827	0.00%
2023/01/04	29	41.31	12	41.05	41.05	17	67,740	0.03%
2023/01/03	3	40.80	2	41.35	41.40	1	68,970	0.00%
2022/12/30	13	40.95	5	41.06	40.70	8	69,173	0.01%
2022/12/29	23.1	40.46	113	40.80	40.75	-89.9	69,611	-0.13%	大賣/
2022/12/28	36.2	40.96	24	40.84	40.80	12.2	70,633	0.02%
2022/12/27	10	42.14	13	41.97	41.85	-3	71,055	0.00%
2022/12/26	11	41.84	0	0.00	41.90	11	71,628	0.02%
2022/12/23	9.4	41.86	10	42.02	41.95	-0.6	72,605	0.00%
2022/12/22	9	42.74	7	42.99	42.85	2	72,816	0.00%
2022/12/21	11	42.19	3	42.18	42.00	8	73,160	0.01%
2022/12/20	34	42.38	14	42.25	41.85	20	72,984	0.03%
2022/12/19	50.2	43.23	7.1	43.07	42.95	43.1	72,774	0.06%
2022/12/16	11.1	43.53	21	43.68	44.30	-9.9	72,147	-0.01%
2022/12/15	8	44.06	4	44.21	44.25	4	71,487	0.01%
2022/12/14	19	44.16	17	44.13	44.45	2	71,689	0.00%
2022/12/13	57	44.01	23.1	43.99	43.80	33.9	71,500	0.05%
2022/12/12	18.1	43.25	1	43.15	43.50	17.1	71,117	0.02%
2022/12/09	7.1	43.26	15	43.31	43.50	-7.9	71,659	-0.01%
2022/12/08	49.1	42.62	12	42.88	42.50	37.1	71,457	0.05%
2022/12/07	21	43.89	10.9	43.95	43.65	10.1	71,083	0.01%
2022/12/06	18.1	45.07	8	44.73	44.50	10.1	70,474	0.01%
2022/12/05	20	45.69	13	45.80	45.40	7	70,948	0.01%
2022/12/02	10.1	45.07	10	45.18	45.50	0.1	71,065	0.00%
2022/12/01	79.1	45.95	46	45.93	45.60	33.1	71,111	0.05%
2022/11/30	6	44.39	2	45.30	45.80	4	70,516	0.01%
2022/11/29	11.3	44.14	11	44.18	44.65	0.3	70,966	0.00%
2022/11/28	53	44.52	7.2	44.53	44.40	45.8	70,825	0.06%
2022/11/25	6	45.84	7	45.84	45.80	-1	70,190	0.00%
2022/11/24	4	45.99	1	46.15	46.20	3	70,411	0.00%
2022/11/23	5	46.40	10	46.33	46.10	-5	70,364	-0.01%
2022/11/22	7.1	45.97	44	45.94	46.10	-36.9	70,899	-0.05%
2022/11/21	5.1	45.73	12.5	45.76	45.65	-7.4	70,507	-0.01%
2022/11/18	31.1	45.91	21	46.11	45.60	10.1	70,432	0.01%
2022/11/17	14.1	44.71	738.5	44.33	45.60	-724.4	69,792	-1.04%	大賣/鉅額交易
2022/11/16	49.3	45.61	73	45.45	45.25	-23.8	69,233	-0.03%
2022/11/15	64.9	46.58	93.6	46.41	46.60	-28.7	67,956	-0.04%
2022/11/14	14	44.66	73	44.62	44.90	-59	65,288	-0.09%
2022/11/11	38.6	44.94	671.9	44.10	44.00	-633.3	63,764	-0.99%	大賣/鉅額交易
2022/11/10	38	41.14	12	41.32	41.65	26	61,345	0.04%
2022/11/09	6.2	41.06	52	41.08	41.45	-45.8	61,188	-0.07%
2022/11/08	24.3	40.08	48	40.13	40.15	-23.7	60,949	-0.04%
2022/11/07	60	39.95	56	39.97	40.05	4	61,076	0.01%
2022/11/04	26	38.86	6	38.86	38.90	20	61,185	0.03%
2022/11/03	14	38.90	0	0.00	39.00	14	61,675	0.02%
2022/11/02	7	39.21	11	39.44	39.35	-4	62,032	-0.01%
2022/11/01	20	38.96	6	39.25	39.05	14	62,539	0.02%
2022/10/31	14	39.01	23	38.94	39.10	-9	64,566	-0.01%
2022/10/28	21	38.66	13	38.44	38.30	8	64,934	0.01%
2022/10/27	713.2	39.06	94.5	38.78	39.25	618.7	64,783	0.96%	大買/鉅額交易
2022/10/26	92	38.82	47	38.86	38.10	45	64,467	0.07%
2022/10/25	74	39.52	51	39.91	39.45	23	63,463	0.04%
2022/10/24	34.2	40.10	39.2	40.16	39.40	-5	63,758	-0.01%
2022/10/21	48	39.33	56	39.54	39.05	-8	64,517	-0.01%
2022/10/20	16	38.73	24	38.80	39.50	-8	64,802	-0.01%
2022/10/19	11	38.55	26	38.44	38.20	-15	65,570	-0.02%
2022/10/18	25.1	38.31	250	38.32	38.25	-224.9	66,109	-0.34%	大賣/鉅額交易
2022/10/17	234	37.66	27	37.48	37.75	207	66,884	0.31%	大買/鉅額交易
2022/10/14	3	37.90	30	38.31	38.70	-27	67,924	-0.04%
2022/10/13	5	36.87	29	36.45	36.40	-24	67,231	-0.04%
2022/10/12	5	36.29	35	35.80	36.70	-30	66,889	-0.04%
2022/10/11	37	35.87	17	35.97	35.40	20	67,061	0.03%
2022/10/07	25.1	38.24	10	38.28	38.05	15.1	66,992	0.02%
2022/10/06	3.5	38.75	21	38.56	38.95	-17.5	67,981	-0.03%
2022/10/05	90	38.73	37.3	38.57	38.30	52.8	68,905	0.08%
2022/10/04	42	37.08	56	37.28	37.70	-14	69,360	-0.02%
2022/10/03	14	35.30	12	35.36	35.35	2	69,391	0.00%
2022/09/30	49	35.48	17	35.50	35.75	32	70,286	0.05%
2022/09/29	11.2	36.57	5	36.60	36.55	6.2	71,755	0.01%
2022/09/28	40	36.53	24	36.49	36.20	16	72,673	0.02%
2022/09/27	31	37.06	21	37.19	37.30	10	72,864	0.01%
2022/09/26	57.3	37.19	35.6	37.14	36.85	21.7	73,987	0.03%
2022/09/23	34.5	38.44	15.4	38.37	38.30	19.1	75,116	0.03%
2022/09/22	52	38.74	3	38.70	38.75	49	76,345	0.06%
2022/09/21	33	39.60	1	39.60	39.60	32	76,558	0.04%
2022/09/20	15	39.98	15	40.12	40.15	0	76,660	0.00%
2022/09/19	11	39.73	11	39.95	39.95	0	77,520	0.00%
2022/09/16	5.2	40.00	7.2	40.19	39.95	-2	78,625	0.00%
2022/09/15	61	40.59	4.1	40.53	40.40	56.9	81,067	0.07%
2022/09/14	24.1	40.04	4	40.05	40.15	20.1	83,675	0.02%
2022/09/13	55.1	40.56	58	40.65	40.75	-2.9	84,943	0.00%
2022/09/12	3	40.27	76	40.56	40.15	-73	86,336	-0.08%
2022/09/08	63.1	39.37	2	39.33	39.30	61.1	87,719	0.07%
2022/09/07	75	39.47	31	39.51	39.20	44	88,067	0.05%
2022/09/06	14.1	39.83	17.6	39.97	39.95	-3.5	88,113	0.00%
2022/09/05	61	39.58	54	39.69	39.80	7	88,579	0.01%
2022/09/02	18.1	40.49	10	40.55	40.50	8.1	88,449	0.01%
2022/09/01	30.5	40.36	14	40.42	40.45	16.5	88,335	0.02%
2022/08/31	7.5	40.22	22.6	40.81	41.10	-15.1	88,321	-0.02%
2022/08/30	21	40.34	21	40.32	40.40	0	88,719	0.00%
2022/08/29	47.2	39.60	3	39.65	39.95	44.2	89,126	0.05%
2022/08/26	77	41.49	14.5	41.76	41.30	62.5	89,332	0.07%
2022/08/25	25	41.30	2	41.33	41.40	23	89,453	0.03%
2022/08/24	31	41.10	3.2	41.08	40.90	27.8	89,728	0.03%
2022/08/23	43.1	40.88	14	41.00	40.80	29.1	90,635	0.03%
2022/08/22	79	41.99	2	41.85	41.85	77	90,560	0.09%
2022/08/19	5.1	42.69	28	42.73	43.00	-22.9	90,409	-0.03%
2022/08/18	18	42.24	19.5	42.28	42.50	-1.5	90,486	0.00%
2022/08/17	20	42.84	23.6	42.88	42.85	-3.6	90,822	0.00%
2022/08/16	17	43.04	38.5	43.01	43.05	-21.5	91,227	-0.02%
2022/08/15	37	43.13	49	43.28	43.50	-12	91,178	-0.01%
2022/08/12	33.1	42.11	51	42.28	42.35	-17.9	90,654	-0.02%
2022/08/11	12.3	41.76	76.2	41.63	41.70	-63.9	90,916	-0.07%
2022/08/10	74.1	40.27	24	40.26	40.30	50.1	91,136	0.05%
2022/08/09	44.1	40.63	37	40.97	41.05	7.1	91,634	0.01%
2022/08/08	26.6	41.32	13.5	41.15	41.05	13.1	92,554	0.01%
2022/08/05	47.1	41.44	86.3	41.47	42.15	-39.3	92,613	-0.04%
2022/08/04	14	40.00	50	39.73	40.00	-36	91,184	-0.04%
2022/08/03	14	39.03	12	39.15	39.30	2	91,270	0.00%
2022/08/02	38	39.23	5	39.31	39.10	33	91,943	0.04%
2022/08/01	25	39.91	62.5	40.09	40.30	-37.5	91,812	-0.04%
2022/07/29	26	39.86	72.5	39.97	40.15	-46.5	92,473	-0.05%
2022/07/28	88.8	39.49	50.5	39.68	38.80	38.3	92,385	0.04%
2022/07/27	41	38.69	73	38.87	39.45	-32	90,963	-0.04%
2022/07/26	114.4	38.91	45.2	38.68	38.60	69.2	90,552	0.08%	大買/
2022/07/25	83.3	40.73	132.5	40.76	40.50	-49.2	90,980	-0.05%	大賣/
2022/07/22	80.5	42.51	27.5	42.50	42.45	53	93,192	0.06%
2022/07/21	6.5	41.94	103.4	41.70	42.80	-96.9	93,101	-0.10%	大賣/
2022/07/20	40	40.83	39.5	40.84	40.75	0.5	91,669	0.00%
2022/07/19	18.6	39.90	8	39.85	39.90	10.6	92,241	0.01%
2022/07/18	30	39.80	95	39.83	40.00	-65	92,149	-0.07%
2022/07/15	11.1	39.08	10.6	39.03	38.95	0.5	91,532	0.00%
2022/07/14	42.2	37.97	67	38.32	38.80	-24.8	91,037	-0.03%
2022/07/13	35.1	38.16	81	38.28	38.05	-45.9	90,434	-0.05%
2022/07/12	135.6	37.01	36	37.21	36.75	99.6	89,725	0.11%	大買/
2022/07/11	45.6	38.88	20	38.71	38.60	25.6	89,168	0.03%
2022/07/08	172.7	40.23	122.6	40.28	39.70	50.1	88,916	0.06%	大買/大賣/
2022/07/07	51.2	38.68	84	38.76	39.85	-32.8	88,585	-0.04%
2022/07/06	50.3	38.07	45	37.58	37.15	5.3	88,243	0.01%
2022/07/05	17	38.87	29	38.82	38.90	-12	89,430	-0.01%
2022/07/04	13	37.99	55.3	37.91	38.15	-42.3	89,550	-0.05%
2022/07/01	26.6	38.99	37	38.78	38.05	-10.4	89,547	-0.01%
2022/06/30	67.5	39.56	29	39.34	39.15	38.5	89,460	0.04%
2022/06/29	66.3	41.01	65.6	41.00	40.90	0.7	88,865	0.00%
2022/06/28	101	42.13	44	42.30	41.85	57	88,530	0.06%	大買/
2022/06/27	49.2	42.77	63.6	42.76	42.90	-14.4	88,711	-0.02%
2022/06/24	85.5	42.20	573.5	42.65	41.60	-488	87,878	-0.56%	大賣/鉅額交易
2022/06/23	630.9	41.97	88	42.18	42.00	542.9	86,915	0.62%	大買/鉅額交易
2022/06/22	199	45.16	55	44.48	44.10	144	84,205	0.17%	大買/鉅額交易
2022/06/21	68.1	48.22	18	48.27	49.30	50.1	81,708	0.06%
2022/06/20	48	48.28	34.8	48.39	48.05	13.3	80,592	0.02%
2022/06/17	119	47.82	4	47.86	47.65	115	79,352	0.14%	大買/鉅額交易
2022/06/16	37.2	49.97	30.2	49.78	49.10	7	77,670	0.01%
2022/06/15	59.3	49.90	155	49.96	49.65	-95.7	77,684	-0.12%	大賣/
2022/06/14	27.3	49.34	19.3	49.38	49.60	8	78,463	0.01%
2022/06/13	112.4	50.10	18.2	50.14	50.00	94.2	78,730	0.12%	大買/
2022/06/10	12.6	51.16	11.2	51.37	51.20	1.4	79,342	0.00%
2022/06/09	21.4	51.92	11.2	52.10	51.80	10.2	79,621	0.01%
2022/06/08	23.4	52.27	36.5	52.38	52.40	-13.1	79,745	-0.02%
2022/06/07	10.3	51.55	9.1	51.66	51.70	1.2	80,178	0.00%
2022/06/06	22.2	51.47	80.8	51.77	52.00	-58.6	80,800	-0.07%
2022/06/02	35	50.85	1	50.70	50.70	34	82,277	0.04%
2022/06/01	43.1	51.50	24.2	51.47	51.20	18.9	83,240	0.02%
2022/05/31	6.7	51.19	44	51.14	51.40	-37.3	83,107	-0.04%
2022/05/30	4.1	50.78	24.2	51.06	51.00	-20.1	82,373	-0.02%
2022/05/27	6	50.02	14.5	50.11	50.20	-8.5	82,395	-0.01%
2022/05/26	7.6	49.64	13.4	49.67	49.40	-5.8	83,611	-0.01%
2022/05/25	24.2	49.03	10	49.10	49.35	14.2	84,752	0.02%
2022/05/24	43.8	49.60	26.3	49.58	49.00	17.6	85,590	0.02%
2022/05/23	32	50.65	17.1	50.63	50.30	14.9	85,351	0.02%
2022/05/20	9.5	50.79	33.5	50.86	50.70	-24	86,363	-0.03%
2022/05/19	54.3	49.70	52	50.00	50.80	2.3	86,734	0.00%
2022/05/18	20.1	50.96	107.5	51.01	50.90	-87.4	86,647	-0.10%	大賣/
2022/05/17	20.5	50.25	167.2	50.11	50.10	-146.7	86,184	-0.17%	大賣/鉅額交易
2022/05/16	13.5	49.67	73.8	49.89	49.45	-60.3	86,198	-0.07%
2022/05/13	37.3	48.78	67.8	48.86	48.85	-30.5	85,992	-0.04%
2022/05/12	63.5	48.15	42	48.02	47.80	21.5	87,419	0.02%
2022/05/11	32.8	48.60	17.3	48.85	48.65	15.5	87,657	0.02%
2022/05/10	14.4	47.60	36	48.17	48.90	-21.6	88,248	-0.02%
2022/05/09	14	48.31	16.4	48.24	47.90	-2.4	88,567	0.00%
2022/05/06	40	48.05	168.5	47.86	48.55	-128.5	89,932	-0.14%	大賣/鉅額交易
2022/05/05	239.9	49.25	196.3	49.15	49.10	43.6	93,602	0.05%	大買/大賣/
2022/05/04	19.4	47.55	30.4	47.65	48.30	-11	98,533	-0.01%
2022/05/03	44.3	47.55	37.2	47.65	47.25	7.1	99,622	0.01%
2022/04/29	94.9	48.85	50.4	48.72	47.80	44.5	99,961	0.04%
2022/04/28	140.6	47.15	337.5	47.09	48.50	-196.9	98,239	-0.20%	大買/大賣/鉅額交易
2022/04/27	215.7	43.97	38.9	43.99	44.40	176.8	95,338	0.19%	大買/鉅額交易
2022/04/26	40.5	45.60	61.1	46.09	45.75	-20.6	94,848	-0.02%
2022/04/25	103	45.82	108	45.43	45.50	-5	95,604	-0.01%	大買/大賣/
2022/04/22	37.4	47.47	40	47.45	47.65	-2.6	96,363	0.00%
2022/04/21	74.4	48.01	139.2	47.97	48.05	-64.8	97,160	-0.07%	大賣/
2022/04/20	38.1	47.47	22	47.43	47.65	16.1	98,134	0.02%
2022/04/19	48.5	46.87	15	46.88	46.65	33.5	98,307	0.03%
2022/04/18	56.8	46.31	64.2	46.41	46.20	-7.4	97,878	-0.01%
2022/04/15	103.6	47.19	22	47.16	47.05	81.6	98,290	0.08%	大買/
2022/04/14	55	48.46	22	48.63	48.25	33	98,468	0.03%
2022/04/13	78.6	48.23	78	48.52	48.50	0.6	98,752	0.00%
2022/04/12	243	47.55	171.1	47.38	47.30	71.9	98,609	0.07%	大買/大賣/
2022/04/11	183	48.78	20.3	48.54	48.20	162.7	98,012	0.17%	大買/鉅額交易
2022/04/08	95.4	50.07	3	50.07	50.00	92.4	97,134	0.10%
2022/04/07	101.3	50.20	16	50.14	50.00	85.3	96,408	0.09%	大買/
2022/04/06	126.4	51.21	7	51.21	51.10	119.4	95,398	0.13%	大買/鉅額交易
2022/04/01	86.2	52.68	21	52.75	52.90	65.2	94,556	0.07%
2022/03/31	65.3	53.91	17.4	53.91	54.00	47.9	93,922	0.05%
2022/03/30	52	54.32	89	54.21	54.50	-37	94,372	-0.04%
2022/03/29	41	53.68	13	53.78	53.70	28	94,424	0.03%
2022/03/28	2.6	53.03	11	53.43	53.60	-8.4	95,144	-0.01%
2022/03/25	20	53.44	231	53.40	53.30	-211	95,747	-0.22%	大賣/鉅額交易
2022/03/24	40	53.06	22.2	53.05	53.20	17.8	96,111	0.02%
2022/03/23	12.1	53.72	39	53.82	53.80	-26.9	96,730	-0.03%
2022/03/22	19.3	53.20	26.2	53.39	53.50	-6.9	97,970	-0.01%
2022/03/21	232.3	53.55	66	53.50	53.50	166.3	98,729	0.17%	大買/鉅額交易
2022/03/18	38	52.70	51.5	52.79	52.80	-13.6	99,612	-0.01%
2022/03/17	26	52.57	39	52.50	52.60	-13	100,265	-0.01%
2022/03/16	26.4	50.66	10	50.51	50.80	16.4	100,993	0.02%
2022/03/15	98.7	50.68	83.9	50.43	50.40	14.8	104,354	0.01%
2022/03/14	40	52.29	18	52.27	52.50	22	104,810	0.02%
2022/03/11	19	52.52	81	52.56	52.50	-62	106,404	-0.06%
2022/03/10	65.2	53.27	76	53.16	52.80	-10.8	107,873	-0.01%
2022/03/09	54	51.39	103.4	51.60	51.80	-49.4	109,326	-0.05%	大賣/
2022/03/08	293.8	50.08	72	50.25	49.70	221.8	112,854	0.20%	大買/鉅額交易
2022/03/07	76.5	51.77	47.5	51.63	51.60	29	114,389	0.03%
2022/03/04	78	53.39	19.2	53.62	53.40	58.8	117,232	0.05%
2022/03/03	8.2	54.13	61.2	54.13	54.20	-53	118,331	-0.04%
2022/03/02	90.1	53.54	33	53.43	53.60	57.1	120,587	0.05%
2022/03/01	34.1	54.03	74.4	53.89	54.10	-40.3	120,752	-0.03%
2022/02/25	81	52.32	19	52.38	52.10	62	120,352	0.05%
2022/02/24	91.4	52.27	53	52.04	51.80	38.4	120,837	0.03%
2022/02/23	80	53.25	46	53.15	53.60	34	121,597	0.03%
2022/02/22	133.6	52.97	16	52.73	52.80	117.6	126,806	0.09%	大買/鉅額交易
2022/02/21	72	53.88	31	54.01	53.80	41	126,322	0.03%
2022/02/18	52	53.73	32	53.71	53.70	20	126,895	0.02%
2022/02/17	26.1	54.49	9.2	54.46	54.40	16.9	126,777	0.01%
2022/02/16	71.2	54.48	34	54.44	54.10	37.2	126,890	0.03%
2022/02/15	74.6	53.65	19.2	53.79	53.50	55.4	127,190	0.04%
2022/02/14	101.1	53.51	83	53.47	53.00	18.1	127,322	0.01%	大買/
2022/02/11	36.7	55.60	76	55.35	55.40	-39.3	126,776	-0.03%
2022/02/10	85.4	55.89	31	56.01	55.80	54.4	129,190	0.04%
2022/02/09	50.1	56.05	57.2	56.13	56.00	-7.1	130,748	-0.01%
2022/02/08	117.2	55.06	31.3	55.27	55.40	85.9	132,126	0.07%	大買/
2022/02/07	162.2	54.79	49	54.96	54.50	113.2	130,968	0.09%	大買/鉅額交易
2022/01/26	364.3	57.55	103	57.51	57.30	261.3	127,475	0.20%	大買/大賣/鉅額交易
2022/01/25	95.2	61.78	10	61.68	61.50	85.2	124,078	0.07%
2022/01/24	107.2	61.96	39.3	62.01	62.60	67.9	124,167	0.05%	大買/
2022/01/21	46.3	62.81	4	62.75	62.80	42.3	126,229	0.03%
2022/01/20	23	63.13	15	63.16	63.50	8	129,388	0.01%
2022/01/19	75.6	62.93	22	63.34	62.80	53.6	131,783	0.04%
2022/01/18	27.8	64.30	85	64.13	63.80	-57.2	133,513	-0.04%
2022/01/17	20.6	63.59	63.5	64.06	64.30	-43	133,934	-0.03%
2022/01/14	45.3	62.69	16.4	62.97	62.70	28.9	133,076	0.02%
2022/01/13	38	62.98	48	63.08	63.30	-10	133,727	-0.01%
2022/01/12	61.5	62.18	8	62.04	61.90	53.5	134,300	0.04%
2022/01/11	32	62.19	14	62.16	62.10	18	134,797	0.01%
2022/01/10	50.2	62.07	11	62.10	62.10	39.2	136,056	0.03%
2022/01/07	61	62.86	18	62.82	62.60	43	138,016	0.03%
2022/01/06	48.2	62.52	31	62.54	62.70	17.2	138,342	0.01%
2022/01/05	33.3	63.31	11.5	63.47	63.10	21.8	140,803	0.02%
2022/01/04	54	63.10	10	63.42	63.00	44	142,125	0.03%
2022/01/03	56.7	63.84	26	63.60	63.40	30.7	142,150	0.02%
2021/12/30	21	65.03	26	65.05	65.00	-5	142,670	0.00%
2021/12/29	3	65.00	24	64.98	65.00	-21	144,067	-0.01%
2021/12/28	5	64.88	118	64.91	64.70	-113	146,351	-0.08%	大賣/鉅額交易
2021/12/27	62.1	64.51	26	64.40	64.30	36.1	147,205	0.02%
2021/12/24	26.4	64.45	40.3	64.42	64.30	-13.9	148,817	-0.01%
2021/12/23	15.3	64.04	37.1	64.30	63.90	-21.8	149,574	-0.01%
2021/12/22	89.1	63.54	40	63.58	63.70	49.1	152,017	0.03%
2021/12/21	22	62.95	14	63.09	62.90	8	151,982	0.01%
2021/12/20	43	62.21	44	62.13	62.20	-1	152,255	0.00%
2021/12/17	35	62.48	16	62.36	62.30	19	153,319	0.01%
2021/12/16	46	63.32	9	63.66	63.00	37	153,838	0.02%
2021/12/15	40.5	62.93	1	62.80	62.70	39.5	154,296	0.03%
2021/12/14	47.4	62.18	53	62.22	62.40	-5.6	155,547	0.00%
2021/12/13	62.4	63.41	7.3	63.21	62.80	55.2	156,171	0.04%
2021/12/10	56.4	63.44	26.4	63.03	63.50	30	156,163	0.02%
2021/12/09	244.3	64.78	92	64.68	64.00	152.3	156,279	0.10%	大買/鉅額交易
2021/12/08	36.1	67.06	107	67.33	66.50	-70.9	154,290	-0.05%	大賣/
2021/12/07	93.1	66.76	47.6	66.63	66.50	45.5	155,413	0.03%
2021/12/06	98.4	67.38	72	67.44	67.30	26.4	157,496	0.02%
2021/12/03	79.5	67.90	156.8	68.02	68.30	-77.3	161,427	-0.05%	大賣/
2021/12/02	148	67.43	122	67.54	66.70	25.9	163,851	0.02%	大買/大賣/
2021/12/01	53.3	65.15	200.6	65.73	67.00	-147.3	168,400	-0.09%	大賣/鉅額交易
2021/11/30	65	64.41	156	64.74	63.70	-91	174,492	-0.05%	大賣/
2021/11/29	45.3	61.94	37	61.83	62.40	8.3	176,863	0.00%
2021/11/26	96	63.08	49.1	63.90	62.50	47	179,329	0.03%
2021/11/25	146	62.87	3	62.80	63.00	143	179,305	0.08%	大買/鉅額交易
2021/11/24	56.9	62.80	18.4	62.95	63.10	38.6	181,593	0.02%
2021/11/23	102.6	63.51	24	63.45	63.20	78.6	182,867	0.04%	大買/
2021/11/22	68.1	65.05	54.1	65.26	64.70	14.1	184,922	0.01%
2021/11/19	134.3	64.97	384.4	65.13	65.10	-250.1	186,137	-0.13%	大買/大賣/鉅額交易
2021/11/18	20.1	63.13	27	63.21	63.10	-6.9	182,947	0.00%
2021/11/17	60.2	63.46	78.9	63.82	63.60	-18.7	184,279	-0.01%
2021/11/16	15.1	63.30	111	63.23	63.00	-95.9	184,786	-0.05%	大賣/
2021/11/15	17.2	63.18	57	63.13	63.40	-39.8	186,481	-0.02%
2021/11/12	70.4	63.15	67	63.13	62.60	3.4	188,427	0.00%
2021/11/11	52.4	62.43	36	62.38	62.20	16.4	189,154	0.01%
2021/11/10	195.4	63.52	84	63.38	63.10	111.4	189,715	0.06%	大買/鉅額交易
2021/11/09	242.8	64.18	318	64.05	63.10	-75.2	191,332	-0.04%	大買/大賣/
2021/11/08	130.3	62.01	114.4	61.69	62.50	15.9	190,271	0.01%	大買/大賣/
2021/11/05	56	60.14	152.4	60.08	60.40	-96.4	190,764	-0.05%	大賣/
2021/11/04	34.4	59.21	13	58.68	58.60	21.4	192,895	0.01%
2021/11/03	126	59.53	56	59.44	59.20	70	195,092	0.04%	大買/
2021/11/02	84.1	59.41	136.1	59.59	59.00	-52	199,333	-0.03%	大賣/
2021/11/01	61.4	57.89	35	57.84	57.60	26.4	204,102	0.01%
2021/10/29	175.6	58.31	26	58.42	58.00	149.6	207,060	0.07%	大買/鉅額交易
2021/10/28	166.3	60.43	10	60.11	59.80	156.3	207,601	0.08%	大買/鉅額交易
2021/10/27	60	60.52	104.5	61.03	61.90	-44.5	208,713	-0.02%	大賣/
2021/10/26	57.1	60.14	78.2	60.50	59.80	-21.1	216,764	-0.01%
2021/10/25	25	58.13	46	58.55	59.40	-21	221,055	-0.01%
2021/10/22	77.3	58.10	5	58.16	58.30	72.3	222,346	0.03%
2021/10/21	62	58.00	40	58.45	58.00	22	222,596	0.01%
2021/10/20	80.7	59.32	180	58.66	58.70	-99.3	222,697	-0.04%	大賣/
2021/10/19	35.1	59.05	38	59.57	59.60	-2.9	223,659	0.00%
2021/10/18	28.3	59.04	18	59.44	58.40	10.3	225,815	0.00%
2021/10/15	167	59.57	159	59.07	59.10	8	227,165	0.00%	大買/大賣/
2021/10/14	38.1	56.98	60	56.97	56.70	-22	225,464	-0.01%
2021/10/13	129	57.45	126.6	57.35	56.40	2.5	225,859	0.00%	大買/大賣/
2021/10/12	86	58.92	20.5	58.91	58.50	65.5	226,298	0.03%
2021/10/08	61.3	61.67	5	61.82	61.10	56.3	226,624	0.02%
2021/10/07	21.2	61.81	105	62.15	62.50	-83.8	226,702	-0.04%	大賣/
2021/10/06	77.4	60.34	40.2	60.51	59.90	37.2	228,538	0.02%
2021/10/05	125	60.30	35.3	59.97	61.10	89.8	228,826	0.04%	大買/
2021/10/04	60	61.59	28	61.37	60.80	32	227,513	0.01%
2021/10/01	73.6	62.74	389.1	62.30	62.60	-315.5	226,925	-0.14%	大賣/鉅額交易
2021/09/30	378.6	63.93	74.5	63.92	64.00	304.1	226,314	0.13%	大買/鉅額交易
2021/09/29	222.1	63.30	37	63.36	63.00	185.1	226,711	0.08%	大買/鉅額交易
2021/09/28	59	65.50	14.3	65.49	65.30	44.7	227,442	0.02%
2021/09/27	35.5	66.49	27	66.69	66.30	8.5	227,193	0.00%
2021/09/24	188.3	66.38	352	66.67	67.00	-163.7	227,197	-0.07%	大買/大賣/鉅額交易
2021/09/23	178	65.34	133	65.95	65.20	45	226,613	0.02%	大買/大賣/
2021/09/22	387.4	63.86	26.2	64.06	64.60	361.2	226,395	0.16%	大買/鉅額交易
2021/09/17	103.5	65.89	108	66.64	65.60	-4.5	224,836	0.00%	大買/大賣/
2021/09/16	60	66.41	93	67.06	66.20	-33	224,081	-0.01%
2021/09/15	24.2	65.93	21	66.13	65.60	3.2	224,225	0.00%
2021/09/14	59.4	66.21	26	66.49	66.00	33.4	225,039	0.01%
2021/09/13	122.4	67.33	118	67.65	66.80	4.4	223,865	0.00%	大買/大賣/
2021/09/10	152.5	67.95	116	68.30	68.20	36.5	223,169	0.02%	大買/大賣/
2021/09/09	178	67.14	141.7	66.40	67.50	36.4	221,764	0.02%	大買/大賣/
2021/09/08	346	66.45	1,826.7	66.99	65.80	-1,480.7	218,820	-0.68%	大買/大賣/鉅額交易
2021/09/07	170.2	69.00	181	68.23	68.20	-10.9	215,053	-0.01%	大買/大賣/
2021/09/06	952.7	69.99	797.1	69.78	69.90	155.6	212,662	0.07%	大買/大賣/鉅額交易
2021/09/03	308.1	68.30	400	68.19	70.00	-91.9	204,593	-0.04%	大買/大賣/
2021/09/02	875.3	65.42	186.2	65.62	64.00	689.1	195,999	0.35%	大買/大賣/鉅額交易
2021/09/01	629.4	63.39	312.1	63.91	64.10	317.3	192,509	0.16%	大買/大賣/鉅額交易
2021/08/31	569.2	62.92	107	62.18	63.10	462.2	189,981	0.24%	大買/大賣/鉅額交易
2021/08/30	60	62.28	190	62.42	62.80	-130	190,031	-0.07%	大賣/鉅額交易
2021/08/27	107.2	61.14	269	61.14	61.70	-161.8	190,944	-0.08%	大買/大賣/鉅額交易
2021/08/26	124.8	61.18	188.4	61.18	61.20	-63.6	194,441	-0.03%	大買/大賣/
2021/08/25	128	59.85	127.2	60.08	60.00	0.8	192,041	0.00%	大買/大賣/
2021/08/24	93.1	59.22	79.7	59.26	58.40	13.4	190,862	0.01%
2021/08/23	101.1	58.38	127	57.79	58.60	-25.9	191,231	-0.01%	大買/大賣/
2021/08/20	88.2	55.53	67	55.31	55.70	21.2	192,128	0.01%
2021/08/19	142	56.42	83	56.56	55.50	59	192,546	0.03%	大買/
2021/08/18	154.5	56.89	95	56.93	58.10	59.5	193,631	0.03%	大買/
2021/08/17	101.2	56.78	69	57.04	56.10	32.2	196,851	0.02%	大買/
2021/08/16	91	57.09	86	56.78	57.10	5	196,980	0.00%
2021/08/13	125.8	58.57	452.5	58.73	57.60	-326.7	197,048	-0.17%	大買/大賣/鉅額交易
2021/08/12	93.1	60.73	146	60.73	60.10	-52.9	196,154	-0.03%	大賣/
2021/08/11	179	59.70	293	59.53	59.90	-114	196,919	-0.06%	大買/大賣/鉅額交易
2021/08/10	407	60.30	84	60.45	59.80	323	197,634	0.16%	大買/鉅額交易
2021/08/09	95.4	61.66	187	61.60	61.90	-91.6	196,248	-0.05%	大賣/
2021/08/06	569	62.79	872.1	63.12	62.10	-303.1	196,697	-0.15%	大買/大賣/鉅額交易
2021/08/05	200	62.59	375.3	62.59	63.40	-175.3	196,315	-0.09%	大買/大賣/鉅額交易
2021/08/04	133.3	60.25	135.3	60.08	60.50	-2.1	194,189	0.00%	大買/大賣/
2021/08/03	142.1	58.70	286.2	58.40	59.40	-144.1	193,725	-0.07%	大買/大賣/鉅額交易
2021/08/02	264.3	58.51	171	58.59	57.50	93.3	191,338	0.05%	大買/大賣/
2021/07/30	261.4	57.61	563.6	58.05	57.80	-302.1	188,495	-0.16%	大買/大賣/鉅額交易
2021/07/29	137.5	54.57	252.3	54.37	54.60	-114.8	179,878	-0.06%	大買/大賣/鉅額交易
2021/07/28	113.5	51.06	22	51.62	51.80	91.5	176,069	0.05%	大買/
2021/07/27	21	53.34	36	53.31	53.10	-15	178,514	-0.01%
2021/07/26	19.2	53.76	54	53.95	53.70	-34.8	181,917	-0.02%
2021/07/23	54	53.33	96.2	53.35	52.70	-42.2	187,218	-0.02%
2021/07/22	44.2	51.54	102.7	51.86	52.00	-58.5	188,632	-0.03%	大賣/
2021/07/21	137.5	51.39	15.1	51.03	50.80	122.4	190,095	0.06%	大買/鉅額交易
2021/07/20	51.1	52.39	44.1	52.53	52.40	7	195,256	0.00%
2021/07/19	69	52.72	27	52.93	52.60	42	200,696	0.02%
2021/07/16	133.1	53.53	37	53.54	53.70	96.1	203,949	0.05%	大買/
2021/07/15	104.3	54.90	126.2	54.90	55.10	-21.9	201,826	-0.01%	大買/大賣/
2021/07/14	68.6	54.36	161	54.15	54.00	-92.4	200,744	-0.05%	大賣/
2021/07/13	192	54.50	150	54.65	53.90	42	201,185	0.02%	大買/大賣/
2021/07/12	40	53.42	74	53.59	53.20	-34	201,242	-0.02%
2021/07/09	81.4	52.32	26.4	52.26	52.20	55	201,357	0.03%
2021/07/08	80.5	53.32	17	53.66	53.10	63.5	205,296	0.03%
2021/07/07	29	53.62	95	53.60	53.60	-66	210,791	-0.03%
2021/07/06	130.2	53.84	55.1	53.59	53.40	75.1	211,289	0.04%	大買/
2021/07/05	70	54.02	246	54.23	54.40	-176	212,427	-0.08%	大賣/鉅額交易
2021/07/02	8	52.53	11	52.41	52.60	-3	213,850	0.00%
2021/07/01	54.1	52.64	87	52.65	52.10	-33	214,474	-0.02%
2021/06/30	49	53.41	47.3	53.47	53.10	1.7	214,764	0.00%
2021/06/29	39.5	53.38	251	53.07	53.00	-211.5	214,644	-0.10%	大賣/鉅額交易
2021/06/28	36	52.62	6	52.72	52.60	30	215,960	0.01%
2021/06/25	24.5	53.31	38	53.63	52.90	-13.5	217,559	-0.01%
2021/06/24	18.1	52.72	102	53.19	53.00	-83.9	218,122	-0.04%	大賣/
2021/06/23	44	52.23	108.4	52.48	53.00	-64.4	219,329	-0.03%	大賣/
2021/06/22	245.4	51.37	61	51.32	51.00	184.4	219,453	0.08%	大買/鉅額交易
2021/06/21	80.7	51.26	29	51.44	51.20	51.7	219,966	0.02%
2021/06/18	72.1	53.10	107.3	53.10	52.20	-35.2	220,846	-0.02%	大賣/
2021/06/17	34	52.33	32	52.46	53.30	2	221,630	0.00%
2021/06/16	113	52.84	91	53.13	52.40	22	222,989	0.01%	大買/
2021/06/15	50	53.16	124	53.48	53.70	-74	223,236	-0.03%	大賣/
2021/06/11	93	52.12	36	52.02	51.80	57	222,026	0.03%
2021/06/10	24	51.27	57	51.17	51.50	-33	222,244	-0.01%
2021/06/09	147.7	50.95	561	50.59	50.70	-413.3	221,925	-0.19%	大買/大賣/鉅額交易
2021/06/08	100.5	52.52	48	52.93	52.20	52.5	221,461	0.02%
2021/06/07	94.5	52.57	20	52.53	52.30	74.5	223,670	0.03%
2021/06/04	441	53.59	65	53.23	53.00	376	223,801	0.17%	大買/鉅額交易
2021/06/03	85.5	53.77	346.8	53.44	55.00	-261.4	223,877	-0.12%	大賣/鉅額交易
2021/06/02	56.2	51.93	31	52.27	52.00	25.2	221,041	0.01%
2021/06/01	346.7	53.00	52	53.03	52.20	294.7	224,901	0.13%	大買/鉅額交易
2021/05/31	81	52.68	85.4	52.81	53.00	-4.4	228,735	0.00%
2021/05/28	96.3	52.18	73.6	52.27	52.40	22.7	230,090	0.01%
2021/05/27	46	50.69	41	50.80	50.60	5	229,204	0.00%
2021/05/26	61.4	52.07	56	52.43	51.30	5.4	229,354	0.00%
2021/05/25	152	51.56	214.2	51.57	51.90	-62.2	227,199	-0.03%	大買/大賣/
2021/05/24	57.3	47.86	41	48.34	48.70	16.3	223,725	0.01%
2021/05/21	70	47.38	49	47.54	46.95	21	224,496	0.01%
2021/05/20	91.8	47.27	24	47.01	46.50	67.8	225,101	0.03%
2021/05/19	164.5	48.33	89	48.58	48.30	75.5	225,450	0.03%	大買/
2021/05/18	44	47.52	216	47.46	48.30	-172	226,715	-0.08%	大賣/鉅額交易
2021/05/17	154.4	44.56	119.5	45.04	43.95	34.9	227,959	0.02%	大買/大賣/
2021/05/14	133.5	48.01	74	48.17	46.80	59.5	226,508	0.03%	大買/
2021/05/13	192.7	46.93	159	47.41	47.55	33.7	224,177	0.02%	大買/大賣/
2021/05/12	153.3	46.72	98.8	46.84	46.35	54.4	221,624	0.02%	大買/
2021/05/11	195.9	49.51	171.4	49.09	49.00	24.4	219,733	0.01%	大買/大賣/
2021/05/10	48	52.90	3	53.43	52.50	45	219,044	0.02%
2021/05/07	185.8	53.52	98	53.71	54.00	87.8	221,613	0.04%	大買/
2021/05/06	109.1	51.66	40.1	51.69	51.30	69	226,306	0.03%	大買/
2021/05/05	97.3	53.00	15	53.01	51.80	82.3	227,233	0.04%
2021/05/04	128.1	52.86	123.1	53.39	54.60	5	229,142	0.00%	大買/大賣/
2021/05/03	236.6	54.02	66.5	53.92	53.00	170.1	228,674	0.07%	大買/鉅額交易
2021/04/29	343.7	57.56	168	57.46	56.70	175.7	230,317	0.08%	大買/大賣/鉅額交易
2021/04/28	200.6	59.78	74.7	60.04	60.00	125.9	228,526	0.06%	大買/鉅額交易
2021/04/27	217.1	61.08	155.5	60.85	60.50	61.6	232,303	0.03%	大買/大賣/
2021/04/26	153.8	60.79	209.5	60.82	61.80	-55.7	236,109	-0.02%	大買/大賣/
2021/04/23	144.3	56.58	542.4	56.56	57.00	-398.1	230,773	-0.17%	大買/大賣/鉅額交易
2021/04/22	99	54.85	178	55.38	54.80	-79	228,997	-0.03%	大賣/
2021/04/21	64.5	53.49	76	53.53	53.40	-11.5	226,692	-0.01%
2021/04/20	60	54.07	50	54.06	54.10	10	228,949	0.00%
2021/04/19	242	54.11	73.5	54.66	54.60	168.5	235,189	0.07%	大買/鉅額交易
2021/04/16	75.7	54.24	320.2	54.98	54.00	-244.5	240,137	-0.10%	大賣/鉅額交易
2021/04/15	118.6	53.00	149	52.61	53.10	-30.4	241,357	-0.01%	大買/大賣/
2021/04/14	416	52.43	135	53.72	52.70	281	241,522	0.12%	大買/大賣/鉅額交易
2021/04/13	192	55.03	394.4	55.62	54.40	-202.4	240,762	-0.08%	大買/大賣/鉅額交易
2021/04/12	33	53.47	90.6	53.83	53.60	-57.6	237,050	-0.02%
2021/04/09	64	53.90	109.1	54.14	53.00	-45.1	241,518	-0.02%	大賣/
2021/04/08	117.2	53.60	280.7	53.89	54.00	-163.6	243,006	-0.07%	大買/大賣/鉅額交易
2021/04/07	15.1	51.07	43.3	51.08	51.50	-28.2	239,782	-0.01%
2021/04/06	33	50.98	65.3	51.12	50.70	-32.3	242,246	-0.01%
2021/04/01	57	50.52	57	50.72	50.50	0	244,090	0.00%
2021/03/31	67	50.62	82	50.63	50.20	-15	244,287	-0.01%
2021/03/30	53	50.27	110	50.05	50.60	-57	242,849	-0.02%	大賣/
2021/03/29	86.4	50.09	100.2	50.28	49.35	-13.8	242,308	-0.01%
2021/03/26	108.9	49.79	145	49.77	49.75	-36.1	243,398	-0.01%	大買/大賣/
2021/03/25	41	47.92	89	48.16	48.65	-48	243,884	-0.02%
2021/03/24	97.1	47.51	26	47.40	47.15	71.1	245,038	0.03%
2021/03/23	76	48.92	122	48.93	48.50	-46	246,230	-0.02%	大賣/
2021/03/22	33	47.82	168	47.61	48.20	-135	247,475	-0.05%	大賣/鉅額交易
2021/03/19	114.2	46.11	21	46.15	46.05	93.2	249,146	0.04%	大買/
2021/03/18	81.2	47.47	58	47.46	47.05	23.2	249,945	0.01%
2021/03/17	71.6	48.04	3	48.33	48.00	68.6	253,779	0.03%
2021/03/16	45	48.25	35	48.43	48.30	10	259,559	0.00%
2021/03/15	72	48.25	47.5	48.49	48.15	24.5	263,046	0.01%
2021/03/12	180	49.27	99.2	49.45	49.10	80.9	267,717	0.03%	大買/
2021/03/11	101	48.55	151.2	47.97	48.65	-50.2	273,563	-0.02%	大買/大賣/
2021/03/10	75	46.84	34.3	46.82	46.55	40.7	277,768	0.01%
2021/03/09	123.4	45.72	114.5	45.76	46.35	8.9	281,584	0.00%	大買/大賣/
2021/03/08	100.8	47.16	70.9	47.22	46.10	29.9	279,964	0.01%
2021/03/05	149.7	47.33	80	47.27	47.05	69.7	279,670	0.02%	大買/
2021/03/04	286.8	49.70	146	49.73	49.05	140.8	280,814	0.05%	大買/大賣/鉅額交易
2021/03/03	175.8	51.51	111	51.44	51.90	64.8	277,600	0.02%	大買/大賣/
2021/03/02	126.5	53.94	98	54.32	52.70	28.5	277,265	0.01%	大買/
2021/02/26	117.2	54.60	49	54.76	54.20	68.2	278,990	0.02%	大買/
2021/02/25	140.4	55.91	61.4	55.95	55.70	79	285,862	0.03%	大買/
2021/02/24	160.3	55.20	51	55.59	54.70	109.3	287,486	0.04%	大買/鉅額交易
2021/02/23	121.5	55.31	103	55.43	55.80	18.5	288,251	0.01%	大買/大賣/
2021/02/22	176	57.45	38	57.29	56.80	138	286,113	0.05%	大買/鉅額交易
2021/02/19	118.2	57.54	593	57.58	57.20	-474.8	284,431	-0.17%	大買/大賣/鉅額交易
2021/02/18	802.5	58.82	395	58.11	58.20	407.5	283,948	0.14%	大買/大賣/鉅額交易
2021/02/17	65.7	57.05	214.1	57.12	57.60	-148.5	282,216	-0.05%	大賣/鉅額交易
2021/02/05	28.1	52.57	76	52.60	52.90	-47.9	277,808	-0.02%
2021/02/04	162	51.78	33.4	51.74	51.90	128.6	277,255	0.05%	大買/鉅額交易
2021/02/03	122	52.24	88.1	52.15	52.00	34	277,173	0.01%	大買/
2021/02/02	1,148.4	51.79	1,102	52.41	52.60	46.4	277,054	0.02%	大買/大賣/
2021/02/01	197.4	50.40	151	49.87	50.80	46.3	276,313	0.02%	大買/大賣/
2021/01/29	353.6	51.79	177	51.36	50.00	176.6	274,763	0.06%	大買/大賣/鉅額交易
2021/01/28	301.3	51.76	116.1	51.70	51.20	185.2	273,768	0.07%	大買/大賣/鉅額交易
2021/01/27	180.7	54.96	130.7	55.32	54.80	50	271,490	0.02%	大買/大賣/
2021/01/26	244.5	55.47	123.7	55.07	54.80	120.8	270,399	0.04%	大買/大賣/鉅額交易
2021/01/25	152	57.15	217.2	57.09	57.20	-65.2	269,975	-0.02%	大買/大賣/
2021/01/22	232.2	55.97	315	56.04	56.50	-82.8	272,749	-0.03%	大買/大賣/
2021/01/21	176	53.25	237	53.55	54.00	-61	270,443	-0.02%	大買/大賣/
2021/01/20	293.5	53.10	339	53.54	52.10	-45.5	267,640	-0.02%	大買/大賣/
2021/01/19	633.2	53.31	294	52.18	53.00	339.2	262,034	0.13%	大買/大賣/鉅額交易
2021/01/18	77	48.16	57	48.45	49.65	20	255,978	0.01%
2021/01/15	167	49.90	191	50.10	48.75	-24	259,578	-0.01%	大買/大賣/
2021/01/14	229	50.07	54	50.20	49.90	175	261,157	0.07%	大買/鉅額交易
2021/01/13	80	49.67	164.8	49.92	50.00	-84.8	263,699	-0.03%	大賣/
2021/01/12	253.3	50.07	158	50.25	48.45	95.3	261,069	0.04%	大買/大賣/
2021/01/11	143	48.71	152.2	49.34	50.00	-9.2	255,158	0.00%	大買/大賣/
2021/01/08	73	47.35	658.3	47.88	47.85	-585.3	251,534	-0.23%	大賣/鉅額交易
2021/01/07	103.6	46.55	61	46.51	46.20	42.6	249,709	0.02%	大買/
2021/01/06	588.5	47.33	198	47.25	46.95	390.5	251,363	0.16%	大買/大賣/鉅額交易
2021/01/05	91.1	45.22	106	45.10	46.35	-14.9	249,911	-0.01%	大賣/
2021/01/04	261.6	45.21	180.2	45.30	45.55	81.4	252,392	0.03%	大買/大賣/
2020/12/31	111	46.97	59	47.59	47.15	52	256,407	0.02%	大買/
2020/12/30	40	47.79	62.8	48.04	48.30	-22.8	256,667	-0.01%
2020/12/29	186	48.02	141.2	48.38	47.40	44.8	257,885	0.02%	大買/大賣/
2020/12/28	43	47.79	149.1	47.93	48.60	-106.1	258,927	-0.04%	大賣/鉅額交易
2020/12/25	58.3	46.98	50	47.10	46.75	8.3	262,346	0.00%
2020/12/24	37.3	46.78	71	46.70	46.55	-33.8	269,780	-0.01%
2020/12/23	59.5	46.35	70	46.49	46.10	-10.5	274,926	0.00%
2020/12/22	130	47.01	58	46.98	45.70	72	276,172	0.03%	大買/
2020/12/21	122	46.49	196	46.32	47.45	-74	277,199	-0.03%	大買/大賣/
2020/12/18	85	46.72	80	46.78	45.85	5	276,257	0.00%
2020/12/17	52	45.49	136.1	45.41	46.05	-84.1	274,462	-0.03%	大賣/
2020/12/16	144.7	45.24	164	45.35	44.90	-19.3	273,317	-0.01%	大買/大賣/
2020/12/15	158.1	44.85	84.7	45.07	44.00	73.3	271,430	0.03%	大買/
2020/12/14	142.6	45.70	144.5	45.64	46.15	-1.9	269,128	0.00%	大買/大賣/
2020/12/11	174.7	46.53	208.5	46.33	46.10	-33.8	270,358	-0.01%	大買/大賣/
2020/12/10	342	47.80	163	47.75	47.30	179	270,192	0.07%	大買/大賣/鉅額交易
2020/12/09	194	49.65	78	49.77	49.90	116	264,897	0.04%	大買/鉅額交易
2020/12/08	236.3	50.12	196	50.03	50.90	40.3	260,861	0.02%	大買/大賣/
2020/12/07	350.4	49.84	278	49.87	50.00	72.4	256,889	0.03%	大買/大賣/
2020/12/04	192	46.08	163	46.15	47.60	29	251,449	0.01%	大買/大賣/
2020/12/03	273	43.51	205.3	43.16	43.30	67.7	248,519	0.03%	大買/大賣/
2020/12/02	83	41.65	59	41.43	41.45	24	243,137	0.01%
2020/12/01	35	41.27	72.1	41.32	41.55	-37.1	241,576	-0.02%
2020/11/30	183.4	41.40	145	41.07	40.50	38.4	239,844	0.02%	大買/大賣/
2020/11/27	59	39.38	162	39.53	39.15	-103	233,880	-0.04%	大賣/鉅額交易
2020/11/26	129	38.52	436	38.67	39.50	-307	231,988	-0.13%	大買/大賣/鉅額交易
2020/11/25	233	38.67	125	38.68	38.45	108	229,735	0.05%	大買/大賣/鉅額交易
2020/11/24	348	38.66	205	38.80	38.15	143	226,439	0.06%	大買/大賣/鉅額交易
2020/11/23	68	35.84	156	36.11	36.35	-88	218,043	-0.04%	大賣/
2020/11/20	52	32.98	206	32.81	33.05	-154	215,778	-0.07%	大賣/鉅額交易
2020/11/19	49	32.09	51	32.12	32.10	-2	213,792	0.00%
2020/11/18	65	32.27	60	32.29	32.35	5	214,498	0.00%
2020/11/17	61	32.25	33	32.47	32.15	28	215,791	0.01%
2020/11/16	42	32.03	114	31.94	32.20	-72	216,462	-0.03%	大賣/
2020/11/13	35	31.05	3	31.32	31.30	32	215,302	0.01%
2020/11/12	145	31.47	40	31.53	31.10	105	216,126	0.05%	大買/鉅額交易
2020/11/11	55	31.29	64.1	31.15	31.00	-9.1	216,593	0.00%
2020/11/10	148	31.53	50	31.40	31.00	98	217,094	0.05%	大買/
2020/11/09	87	31.51	176.1	31.56	31.80	-89.1	216,899	-0.04%	大賣/
2020/11/06	53.1	30.37	79	30.46	30.50	-25.9	217,077	-0.01%
2020/11/05	80	30.53	95	30.55	30.55	-15	217,005	-0.01%
2020/11/04	153	31.14	139	31.17	31.65	14	216,595	0.01%	大買/大賣/
2020/11/03	62	30.02	23	30.15	29.80	39	216,920	0.02%
2020/11/02	81	29.98	95	30.07	29.65	-14	220,328	-0.01%
2020/10/30	275.1	31.50	104	31.53	30.70	171.1	219,943	0.08%	大買/大賣/鉅額交易
2020/10/29	178	32.80	123	32.80	32.95	55	217,143	0.03%	大買/大賣/
2020/10/28	77.5	33.05	39	33.02	32.65	38.5	218,541	0.02%
2020/10/27	29	32.91	38.1	32.99	33.50	-9.1	217,825	0.00%
2020/10/26	42	33.15	73.7	33.01	33.00	-31.7	218,924	-0.01%
2020/10/23	291	33.02	246	32.91	32.75	45	220,941	0.02%	大買/大賣/
2020/10/22	154	32.39	291.7	32.42	33.00	-137.7	224,162	-0.06%	大買/大賣/鉅額交易
2020/10/21	243	32.00	160	31.93	31.35	83	225,211	0.04%	大買/大賣/
2020/10/20	83	30.92	81	31.08	31.20	2	228,458	0.00%
2020/10/19	51.1	31.23	44	31.17	31.00	7.1	233,401	0.00%
2020/10/16	69	31.12	166	30.87	30.65	-97	233,062	-0.04%	大賣/
2020/10/15	138	32.01	63	32.14	31.55	75	232,801	0.03%	大買/
2020/10/14	34	31.78	110	32.06	32.20	-76	230,771	-0.03%	大賣/
2020/10/13	108	31.41	257	31.20	31.55	-149	227,533	-0.07%	大買/大賣/鉅額交易
2020/10/12	272	32.16	169	32.11	32.05	103	226,270	0.05%	大買/大賣/鉅額交易
2020/10/08	236	30.98	466	31.73	32.20	-230	221,966	-0.10%	大買/大賣/鉅額交易
2020/10/07	66	29.13	179	29.16	29.50	-113	212,706	-0.05%	大賣/鉅額交易
2020/10/06	176	28.79	38	28.68	28.35	138	209,187	0.07%	大買/鉅額交易
2020/10/05	111	29.06	118	29.01	28.70	-7	206,113	0.00%	大買/大賣/
2020/09/30	161	28.22	170	28.31	28.55	-9	201,557	0.00%	大買/大賣/
2020/09/29	466	28.59	186	28.22	27.50	280	195,034	0.14%	大買/大賣/鉅額交易
2020/09/28	22	27.16	292	27.00	27.50	-270	187,327	-0.14%	大賣/鉅額交易
2020/09/25	45.5	24.84	41	25.09	25.00	4.5	181,466	0.00%
2020/09/24	69	26.05	80	26.05	25.95	-11	178,829	-0.01%
2020/09/23	64	25.58	35	25.75	26.00	29	174,971	0.02%
2020/09/22	28	25.20	16	25.01	25.10	12	172,416	0.01%
2020/09/21	181	25.54	51	25.48	25.15	130	171,116	0.08%	大買/鉅額交易
2020/09/18	102	25.89	75	26.06	25.80	27	169,782	0.02%	大買/
2020/09/17	42	25.60	33	25.58	25.75	9	168,475	0.01%
2020/09/16	106	26.19	71	26.33	25.70	35	167,137	0.02%	大買/
2020/09/15	39	25.22	170	24.95	25.30	-131	162,702	-0.08%	大賣/鉅額交易
2020/09/14	15	23.76	60	23.83	23.90	-45	157,334	-0.03%
2020/09/11	24	23.19	13	23.21	23.00	11	155,903	0.01%
2020/09/10	51	23.72	40	23.81	23.35	11	155,781	0.01%
2020/09/09	52	23.38	83	23.44	23.70	-31	154,437	-0.02%
2020/09/08	144	23.49	81	23.24	22.70	63	152,349	0.04%	大買/
2020/09/07	0	0.00	62.1	23.48	23.55	-62.1	148,508	-0.04%
2020/09/04	2	21.38	32	21.31	21.45	-30	148,430	-0.02%
2020/09/03	25	21.65	54	21.84	21.55	-29	148,785	-0.02%
2020/09/02	35	21.67	6	21.92	21.70	29	148,690	0.02%
2020/09/01	27	21.64	8	21.58	21.90	19	149,794	0.01%
2020/08/31	40	21.55	8	21.67	21.20	32	149,325	0.02%
2020/08/28	19	21.74	40	21.83	21.90	-21	148,811	-0.01%
2020/08/27	21	22.07	8	22.09	21.95	13	148,737	0.01%
2020/08/26	35	21.99	12	22.11	22.35	23	148,110	0.02%
2020/08/25	36	22.38	18	22.22	22.15	18	147,630	0.01%
2020/08/24	33	22.51	36.7	22.35	22.60	-3.7	146,745	0.00%
2020/08/21	94	22.07	20	22.21	21.80	74	145,490	0.05%
2020/08/20	99	22.16	59	22.19	21.80	40	143,239	0.03%
2020/08/19	75	23.73	72	23.82	23.40	3	140,267	0.00%
2020/08/18	131	24.21	94	24.13	24.10	37	138,686	0.03%	大買/
2020/08/17	56	24.16	46	24.16	24.15	10	136,921	0.01%
2020/08/14	24	23.45	31	23.51	23.55	-7	135,262	-0.01%
2020/08/13	40	23.94	55	24.44	23.75	-15	134,243	-0.01%
2020/08/12	130	24.08	106	24.31	23.95	24	132,600	0.02%	大買/大賣/
2020/08/11	66	25.38	90	25.29	25.00	-24	129,839	-0.02%
2020/08/10	119	25.47	116	25.47	25.30	3	127,961	0.00%	大買/大賣/
2020/08/07	236	26.16	211	25.79	25.60	25	125,363	0.02%	大買/大賣/
2020/08/06	160	26.11	255	26.13	26.60	-95	120,302	-0.08%	大買/大賣/
2020/08/05	94	24.73	141.5	24.96	24.90	-47.5	114,875	-0.04%	大賣/
2020/08/04	196	24.89	39	24.81	24.55	157	111,014	0.14%	大買/鉅額交易
2020/08/03	97	23.20	168	23.52	23.80	-71	106,398	-0.07%	大賣/
2020/07/31	67	22.09	78.6	22.28	22.35	-11.6	101,253	-0.01%
2020/07/30	201	22.16	80	22.16	22.20	121	99,549	0.12%	大買/鉅額交易
2020/07/29	300	21.85	202	22.01	22.40	98	95,968	0.10%	大買/大賣/
2020/07/28	287	23.09	111.6	23.08	22.25	175.4	91,652	0.19%	大買/大賣/鉅額交易
2020/07/27	176.1	21.02	160	21.13	21.70	16.1	82,739	0.02%	大買/大賣/
2020/07/24	239	19.99	98	19.98	19.75	141	76,213	0.19%	大買/鉅額交易
2020/07/23	40	19.18	70	18.79	19.25	-30	70,753	-0.04%
2020/07/22	12	17.35	9	17.33	17.50	3	66,088	0.00%
2020/07/21	41	17.32	52	17.17	17.15	-11	65,883	-0.02%
2020/07/20	7	16.51	200	16.35	16.55	-193	65,012	-0.30%	大賣/鉅額交易
2020/07/17	11	16.37	0	0.00	16.40	11	64,095	0.02%
2020/07/16	8	16.54	19	16.57	16.60	-11	64,152	-0.02%
2020/07/15	4	16.14	15	16.18	16.00	-11	62,618	-0.02%
2020/07/14	22	16.84	2	16.85	16.80	20	62,775	0.03%
2020/07/13	3	16.90	16	17.01	17.05	-13	62,180	-0.02%
2020/07/10	4	16.45	2	16.45	16.45	2	61,684	0.00%
2020/07/09	1	16.45	50	16.55	16.45	-49	62,170	-0.08%
2020/07/07	2	16.78	0	0.00	16.60	2	62,881	0.00%
2020/07/06	0	0.00	66	16.59	16.65	-66	62,207	-0.11%
2020/07/03	17	16.45	50	16.45	16.45	-33	62,278	-0.05%
2020/07/02	16	16.13	0	0.00	16.35	16	62,516	0.03%
2020/07/01	203	16.15	16	16.03	16.10	187	62,902	0.30%	大買/鉅額交易
2020/06/30	13	15.82	10	15.80	15.90	3	62,954	0.00%
2020/06/29	4	15.59	0	0.00	15.55	4	63,526	0.01%
2020/06/24	3	15.63	66	15.82	15.75	-63	63,503	-0.10%
2020/06/23	4	15.46	0	0.00	15.45	4	63,514	0.01%
2020/06/22	10	15.45	6	15.55	15.70	4	63,808	0.01%
2020/06/19	0	0.00	6	15.48	15.40	-6	66,262	-0.01%
2020/06/18	12	15.31	2	15.40	15.35	10	66,975	0.01%
2020/06/17	51	15.35	5	15.30	15.30	46	67,019	0.07%
2020/06/16	22	15.55	10	15.57	15.50	12	68,462	0.02%
2020/06/15	143	15.43	0	0.00	15.40	143	69,937	0.20%	大買/鉅額交易
2020/06/12	27	15.55	1	15.70	15.70	26	70,087	0.04%
2020/06/11	11	16.09	42	16.07	16.05	-31	70,867	-0.04%
2020/06/10	7	16.51	10	16.53	16.60	-3	70,671	0.00%
2020/06/09	14	16.95	106	16.99	16.85	-92	72,624	-0.13%	大賣/
2020/06/08	32	17.35	24	17.09	17.05	8	73,559	0.01%
2020/06/05	3	16.47	152	16.36	16.50	-149	72,417	-0.21%	大賣/鉅額交易
2020/06/04	11	16.25	37	16.41	16.30	-26	72,981	-0.04%
2020/06/03	23	16.11	142	16.04	16.20	-119	72,786	-0.16%	大賣/鉅額交易
2020/06/02	1	15.70	22	15.75	15.85	-21	72,864	-0.03%
2020/06/01	11	15.70	7.5	15.64	15.65	3.5	73,068	0.00%
2020/05/29	0	0.00	5	15.33	15.45	-5	73,730	-0.01%
2020/05/28	0	0.00	101	15.25	15.35	-101	74,379	-0.14%	大賣/鉅額交易
2020/05/26	0	0.00	8	15.20	15.20	-8	76,043	-0.01%
2020/05/25	2	14.90	2	15.00	15.10	0	76,439	0.00%
2020/05/22	105	15.12	4	15.10	15.10	101	76,771	0.13%	大買/鉅額交易
2020/05/21	30	15.25	15	15.26	15.30	15	76,919	0.02%
2020/05/20	15	14.95	1	15.00	14.85	14	76,698	0.02%
2020/05/19	12	14.98	0	0.00	14.95	12	76,400	0.02%
2020/05/18	3	15.23	3	15.20	15.10	0	75,995	0.00%
2020/05/15	2	15.35	2	15.45	15.40	0	76,035	0.00%
2020/05/14	3	15.42	5	15.45	15.35	-2	76,167	0.00%
2020/05/13	2	15.43	0	0.00	15.60	2	76,364	0.00%
2020/05/12	5	15.45	5	15.45	15.45	0	76,944	0.00%
2020/05/11	5	15.66	0	0.00	15.60	5	77,596	0.01%
2020/05/08	11	15.55	15	15.58	15.65	-4	78,108	-0.01%
2020/05/07	12	15.75	16	15.68	15.60	-4	78,182	-0.01%
2020/05/06	7	15.36	2	15.30	15.30	5	78,550	0.01%
2020/05/05	6	15.45	5	15.40	15.25	1	80,599	0.00%
2020/05/04	4	15.33	0	0.00	15.35	4	81,314	0.00%
2020/04/30	0	0.00	126	15.45	15.55	-126	81,695	-0.15%	大賣/鉅額交易
2020/04/29	112.5	15.35	58	15.35	15.30	54.5	81,874	0.07%	大買/
2020/04/28	227	15.11	71	15.12	15.00	156	81,403	0.19%	大買/鉅額交易
2020/04/27	49	16.06	27	16.11	16.15	22	80,048	0.03%
2020/04/24	91	15.97	3	16.00	15.90	88	78,543	0.11%
2020/04/23	60	15.62	12	15.72	15.80	48	77,286	0.06%
2020/04/22	10	14.85	1	15.20	15.20	9	75,120	0.01%
2020/04/21	28	14.99	0	0.00	14.80	28	74,865	0.04%
2020/04/20	5	15.13	0	0.00	15.15	5	74,648	0.01%
2020/04/17	5	15.00	131	15.09	15.05	-126	74,265	-0.17%	大賣/鉅額交易
2020/04/16	4	14.90	3	15.03	14.90	1	73,090	0.00%
2020/04/15	107	14.95	20	14.95	15.10	87	72,930	0.12%	大買/
2020/04/14	4	14.93	3	15.00	15.15	1	72,657	0.00%
2020/04/13	30	14.62	26	14.77	14.80	4	72,138	0.01%
2020/04/10	14	14.16	6	14.26	14.30	8	71,312	0.01%
2020/04/09	4	14.15	7	14.24	14.20	-3	71,733	0.00%
2020/04/08	4	14.11	9	14.23	14.20	-5	71,607	-0.01%
2020/04/07	114	14.10	9	14.09	14.15	105	71,126	0.15%	大買/鉅額交易
2020/04/06	0	0.00	11	14.01	14.10	-11	70,800	-0.02%
2020/04/01	4	13.68	8	13.80	13.80	-4	70,071	-0.01%
2020/03/31	13	13.93	6	14.23	13.65	7	69,758	0.01%
2020/03/30	2	13.78	3	13.87	13.95	-1	68,762	0.00%
2020/03/27	34	14.13	10	14.19	14.00	24	68,543	0.04%
2020/03/26	1	14.05	3	14.17	14.10	-2	68,072	0.00%
2020/03/25	14	14.22	6	14.24	14.10	8	67,616	0.01%
2020/03/24	6	13.85	7	13.96	13.85	-1	65,443	0.00%
2020/03/23	5	13.60	4	13.74	13.75	1	64,995	0.00%
2020/03/20	12.5	13.93	11	14.04	13.85	1.5	65,609	0.00%
2020/03/19	22	13.54	38	13.49	13.70	-16	64,182	-0.02%
2020/03/18	18	13.79	16	13.90	13.80	2	62,953	0.00%
2020/03/17	9	13.75	22	13.86	13.75	-13	63,999	-0.02%
2020/03/16	12	13.87	7	13.96	13.90	5	62,787	0.01%
2020/03/13	26	13.88	137	13.86	14.05	-111	62,351	-0.18%	大賣/鉅額交易
2020/03/12	3	14.50	33	14.28	14.35	-30	59,958	-0.05%
2020/03/11	8	14.89	8	14.98	14.80	0	59,482	0.00%
2020/03/10	33	14.92	37	14.96	14.95	-4	62,360	-0.01%
2020/03/09	8	15.03	8	15.06	15.05	0	64,150	0.00%
2020/03/06	5	15.44	0	0.00	15.45	5	63,632	0.01%
2020/03/05	43	15.76	0.6	15.75	15.70	42.4	63,539	0.07%
2020/03/04	0	0.00	42	15.64	15.80	-42	63,316	-0.07%
2020/03/03	40	15.44	19	15.57	15.50	21	62,472	0.03%
2020/03/02	6	15.18	19	15.33	15.25	-13	61,686	-0.02%
2020/02/27	25	15.47	8	15.31	15.30	17	62,945	0.03%
2020/02/26	27	15.63	2	15.75	15.60	25	64,398	0.04%
2020/02/25	0	0.00	13	15.80	15.90	-13	64,107	-0.02%
2020/02/24	5	15.86	150	15.82	15.80	-145	64,165	-0.23%	大賣/鉅額交易
2020/02/21	127	16.06	2	16.15	16.05	125	64,377	0.19%	大買/鉅額交易
2020/02/20	31	16.23	5	16.31	16.30	26	64,428	0.04%
2020/02/19	0	0.00	1	16.20	16.10	-1	64,719	0.00%
2020/02/18	1	16.15	73	16.15	16.15	-72	64,882	-0.11%
2020/02/17	74	16.40	4	16.48	16.40	70	65,096	0.11%
2020/02/14	20	16.55	201	16.60	16.50	-181	64,968	-0.28%	大賣/鉅額交易
2020/02/13	215	16.79	42	16.77	16.85	173	64,827	0.27%	大買/鉅額交易
2020/02/12	8	16.74	140	16.76	16.90	-132	64,256	-0.21%	大賣/鉅額交易
2020/02/11	117	16.70	162	16.58	16.70	-45	63,337	-0.07%	大買/大賣/
2020/02/10	153	16.42	12	16.49	16.40	141	62,858	0.22%	大買/鉅額交易
2020/02/07	5	16.24	49	16.40	16.35	-44	62,989	-0.07%
2020/02/06	28	16.11	102	15.80	16.25	-74	62,509	-0.12%	大賣/
2020/02/05	101	15.50	0	0.00	15.50	101	61,453	0.16%	大買/鉅額交易
2020/02/04	2	15.00	2	15.25	15.20	0	61,733	0.00%
2020/02/03	5	14.80	5	14.95	15.00	0	62,172	0.00%
2020/01/31	4	15.05	9	14.87	14.90	-5	61,934	-0.01%
2020/01/30	3	15.07	1	15.15	15.10	2	61,854	0.00%
2020/01/20	10	16.00	26	15.98	16.05	-16	59,946	-0.03%
2020/01/17	1	16.00	0	0.00	16.00	1	60,154	0.00%
2020/01/16	0	0.00	1	16.00	16.15	-1	61,668	0.00%
2020/01/15	8	16.28	2	16.28	16.15	6	61,630	0.01%
2020/01/14	5	16.10	20	16.25	16.25	-15	61,416	-0.02%
2020/01/13	41	16.07	20	16.10	16.05	21	60,610	0.03%
2020/01/10	13	16.09	7	16.00	16.15	6	60,958	0.01%
2020/01/09	0	0.00	1	16.10	16.05	-1	60,708	0.00%
2020/01/08	3	15.72	19	15.85	15.75	-16	60,347	-0.03%
2020/01/07	47	15.89	24	15.99	16.00	23	60,145	0.04%
2020/01/06	10	16.04	5	16.05	16.05	5	60,234	0.01%
2020/01/03	17	16.45	6	16.42	16.30	11	60,126	0.02%
2020/01/02	2	16.55	0	0.00	16.55	2	59,670	0.00%
2019/12/30	16	16.53	0	0.00	16.55	16	59,074	0.03%
2019/12/27	0	0.00	29	16.70	16.70	-29	58,645	-0.05%
2019/12/26	5	16.45	0	0.00	16.55	5	58,263	0.01%
2019/12/25	2	16.60	0	0.00	16.65	2	58,263	0.00%
2019/12/24	32	16.57	25	16.62	16.55	7	58,302	0.01%
2019/12/23	11	16.61	14	16.60	16.55	-3	58,723	-0.01%
2019/12/20	12	16.61	2	16.70	16.70	10	58,687	0.02%
2019/12/19	7	16.66	6	16.60	16.70	1	58,450	0.00%
2019/12/18	7	16.79	0	0.00	16.80	7	57,912	0.01%
2019/12/17	94	16.98	48.3	16.93	17.00	45.7	57,380	0.08%
2019/12/16	8	16.54	26	16.71	16.65	-18	56,165	-0.03%
2019/12/13	23	16.56	32	16.56	16.60	-9	55,271	-0.02%
2019/12/12	58	16.60	59	16.54	16.60	-1	54,342	0.00%
2019/12/11	30	16.29	13	16.26	16.25	17	52,102	0.03%
2019/12/10	7	16.34	10	16.45	16.45	-3	51,432	-0.01%
2019/12/09	13	16.33	21	16.41	16.25	-8	50,851	-0.02%
2019/12/06	100	16.20	99	16.23	16.20	1	50,068	0.00%
2019/12/05	92	16.24	122	16.35	16.55	-30	48,465	-0.06%	大賣/
2019/12/04	56	15.65	55.1	15.76	15.85	0.9	44,929	0.00%
2019/12/03	2	15.05	4	15.25	15.35	-2	42,212	0.00%
2019/12/02	4	15.18	4	15.23	15.10	0	42,021	0.00%
2019/11/29	20	14.90	21	15.00	14.95	-1	41,177	0.00%
2019/11/28	1	15.10	12	15.27	15.10	-11	40,556	-0.03%
2019/11/27	0	0.00	7	15.21	15.20	-7	40,534	-0.02%
2019/11/26	4	15.23	5	15.30	15.20	-1	40,022	0.00%
2019/11/25	79	15.07	74	15.06	15.00	5	37,584	0.01%
2019/11/22	4	14.55	5	14.52	14.60	-1	35,810	0.00%
2019/11/21	4	14.55	3	14.63	14.65	1	35,744	0.00%
2019/11/20	0	0.00	9	14.68	14.75	-9	35,330	-0.03%
2019/11/19	2	14.50	0	0.00	14.55	2	34,855	0.01%
2019/11/18	10	14.66	7	14.68	14.50	3	34,652	0.01%
2019/11/15	6	14.32	0	0.00	14.30	6	34,056	0.02%
2019/11/14	4	14.30	15	14.44	14.50	-11	33,776	-0.03%
2019/11/13	3	14.20	1	14.35	14.20	2	33,490	0.01%
2019/11/12	10	14.30	39	14.30	14.30	-29	33,222	-0.09%
2019/11/07	5	14.30	0	0.00	14.25	5	32,649	0.02%
2019/11/06	1	14.35	0	0.00	14.50	1	32,375	0.00%
2019/11/05	7	14.52	11	14.63	14.50	-4	32,028	-0.01%
2019/11/04	1	14.65	4	14.70	14.65	-3	31,829	-0.01%
2019/11/01	24	14.54	39	14.45	14.50	-15	30,939	-0.05%
2019/10/31	17	14.00	105	14.00	14.00	-88	30,126	-0.29%	大賣/
2019/10/30	111	14.41	15	14.45	14.40	96	29,151	0.33%	大買/
2019/10/29	7	14.40	7	14.50	14.50	0	29,072	0.00%
2019/10/25	12	14.46	4	14.40	14.40	8	28,677	0.03%
2019/10/24	22	14.40	44	14.41	14.55	-22	29,021	-0.08%
2019/10/23	1	14.05	25	14.04	14.05	-24	28,559	-0.08%
2019/10/22	3	13.95	4	14.09	14.00	-1	28,738	0.00%
2019/10/21	7	13.92	1	13.95	13.90	6	28,836	0.02%
2019/10/18	50	13.90	56	13.93	13.95	-6	29,156	-0.02%
2019/10/17	8	13.70	4	13.76	13.80	4	28,861	0.01%
2019/10/16	0	0.00	3	13.68	13.75	-3	28,904	-0.01%
2019/10/15	29	13.71	21	13.75	13.70	8	29,141	0.03%
2019/10/14	2	13.45	4	13.55	13.50	-2	29,439	-0.01%
2019/10/09	9	13.21	12	13.23	13.15	-3	29,734	-0.01%
2019/10/08	0	0.00	6	13.45	13.35	-6	30,140	-0.02%
2019/10/07	6	13.35	0	0.00	13.35	6	31,325	0.02%
2019/10/04	5	13.35	7	13.45	13.45	-2	32,080	-0.01%
2019/10/03	12	13.31	10	13.35	13.40	2	32,287	0.01%
2019/10/01	10	13.40	24	13.56	13.65	-14	32,555	-0.04%
2019/09/27	24	13.46	24	13.48	13.40	0	32,330	0.00%
2019/09/26	29	13.88	13	13.97	13.60	16	32,347	0.05%
2019/09/24	4	13.73	0	0.00	13.65	4	32,093	0.01%
2019/09/23	3	13.70	5	13.75	13.70	-2	32,081	-0.01%
2019/09/20	0	0.00	3	13.80	13.80	-3	32,701	-0.01%
2019/09/19	0	0.00	30	13.65	13.60	-30	32,999	-0.09%
2019/09/18	29	13.63	0	0.00	13.55	29	33,046	0.09%
2019/09/17	0	0.00	10	13.40	13.55	-10	33,172	-0.03%
2019/09/11	100	13.55	4	13.60	13.70	96	34,415	0.28%
2019/09/06	26	13.56	20	13.65	13.55	6	35,167	0.02%
2019/09/05	34	13.55	37	13.55	13.60	-3	36,068	-0.01%
2019/09/03	1	13.30	0	0.00	13.20	1	35,943	0.00%
2019/09/02	2	13.40	0	0.00	13.35	2	36,190	0.01%
2019/08/26	1	13.00	0	0.00	13.00	1	36,806	0.00%
2019/08/21	10	13.45	12	13.46	13.50	-2	38,340	-0.01%
2019/08/20	2	13.35	0	0.00	13.50	2	38,472	0.01%
2019/08/19	0	0.00	2	13.45	13.45	-2	38,550	-0.01%
2019/08/16	0	0.00	1	13.40	13.35	-1	38,945	0.00%
2019/08/15	0	0.00	4	12.90	12.90	-4	38,708	-0.01%
2019/08/14	22	13.05	23	13.16	13.10	-1	39,094	0.00%
2019/08/13	52	12.95	50	13.00	12.95	2	39,437	0.01%
2019/08/12	15	13.03	0	0.00	13.00	15	40,014	0.04%
2019/08/07	3	13.07	1	13.10	13.10	2	40,616	0.00%
2019/08/06	3	12.87	2	13.00	13.00	1	41,236	0.00%
2019/08/05	3	13.07	2	13.00	13.10	1	41,158	0.00%
2019/08/02	11	13.10	22	13.10	13.35	-11	41,056	-0.03%
2019/08/01	2	13.50	50	13.45	13.40	-48	41,333	-0.12%
2019/07/31	0	0.00	2	13.90	13.80	-2	41,589	0.00%
2019/07/30	70	13.69	7	13.69	13.60	63	41,547	0.15%
2019/07/29	12	13.31	10	13.40	13.40	2	42,451	0.00%
2019/07/26	83	13.25	123	13.33	13.20	-40	43,522	-0.09%	大賣/
2019/07/25	51	13.56	50	13.65	13.55	1	43,076	0.00%
2019/07/24	2	13.90	2	13.90	13.85	0	42,599	0.00%
2019/07/23	1	13.60	3	13.60	13.60	-2	43,191	0.00%
2019/07/22	12	13.71	10	13.60	13.60	2	46,313	0.00%
2019/07/18	20	13.85	2	13.80	13.80	18	49,083	0.04%
2019/07/17	18	13.84	8	13.84	13.75	10	49,204	0.02%
2019/07/16	10	14.07	0	0.00	14.00	10	49,068	0.02%
2019/07/15	15	14.77	10	14.85	14.90	5	48,366	0.01%
2019/07/11	0	0.00	13	14.72	14.95	-13	48,016	-0.03%
2019/07/10	19	14.39	12	14.35	14.65	7	47,017	0.01%
2019/07/09	4	14.05	14	14.05	14.00	-10	46,368	-0.02%
2019/07/08	4	13.90	4	14.00	13.95	0	46,253	0.00%
2019/07/05	2	14.05	2	14.15	14.10	0	47,321	0.00%
2019/07/04	3	14.08	0	0.00	14.15	3	47,788	0.01%
2019/07/01	0	0.00	4	14.29	14.35	-4	50,484	-0.01%
2019/06/28	3	13.92	2	14.05	13.95	1	50,026	0.00%
2019/06/27	0	0.00	12	14.03	14.00	-12	49,866	-0.02%
2019/06/26	2	13.80	1	13.90	13.80	1	49,185	0.00%
2019/06/25	1	13.70	1	13.70	13.70	0	48,518	0.00%
2019/06/21	0	0.00	2	13.65	13.70	-2	48,122	0.00%
2019/06/20	4	13.45	1	13.70	13.40	3	47,940	0.01%
2019/06/19	0	0.00	1	13.65	13.65	-1	47,753	0.00%
2019/06/18	2	13.28	0	0.00	13.25	2	47,401	0.00%
2019/06/17	0	0.00	30	13.70	13.65	-30	47,025	-0.06%
2019/06/14	0	0.00	14	13.60	13.70	-14	46,947	-0.03%
2019/06/13	5	13.65	11	13.76	13.75	-6	46,850	-0.01%
2019/06/12	1	13.45	9	13.49	13.55	-8	46,163	-0.02%
2019/06/11	0	0.00	6	13.43	13.40	-6	45,955	-0.01%
2019/06/10	3	13.25	0	0.00	13.30	3	45,689	0.01%
2019/06/05	4	13.01	0	0.00	12.90	4	45,646	0.01%
2019/06/04	2	13.00	14	13.10	13.00	-12	45,688	-0.03%
2019/06/03	2	12.80	16	13.07	13.20	-14	45,972	-0.03%
2019/05/31	0	0.00	5	12.85	12.90	-5	45,620	-0.01%
2019/05/30	0	0.00	10	12.75	12.75	-10	45,499	-0.02%
2019/05/29	6	12.35	0	0.00	12.60	6	45,236	0.01%
2019/05/28	7	12.49	9	12.45	12.45	-2	45,783	0.00%
2019/05/27	5	12.80	0	0.00	12.80	5	44,866	0.01%
2019/05/24	6	12.98	2	13.05	12.95	4	45,415	0.01%
2019/05/23	6	12.85	4	12.95	12.85	2	45,609	0.00%
2019/05/22	5	12.90	4	13.00	13.00	1	45,395	0.00%
2019/05/21	0	0.00	10	12.84	12.95	-10	45,333	-0.02%
2019/05/20	1	12.95	47	12.80	12.75	-46	44,927	-0.10%
2019/05/17	21	13.17	1	13.15	13.00	20	44,680	0.04%
2019/05/16	0	0.00	13	13.00	12.95	-13	44,361	-0.03%
2019/05/15	0	12.90	0	0.00	12.90	0	44,274	0.00%
2019/05/14	1	12.70	570	12.80	13.00	-569	44,227	-1.29%	大賣/鉅額交易
2019/05/13	14	13.00	2	13.08	12.95	12	44,264	0.03%
2019/05/10	4	13.13	15	13.27	13.20	-11	45,053	-0.02%
2019/05/09	17	13.16	0	0.00	13.15	17	46,066	0.04%
2019/05/08	1	13.40	10	13.46	13.45	-9	45,661	-0.02%
2019/05/07	7	13.36	42	13.36	13.60	-35	45,337	-0.08%
2019/05/06	27	13.55	24	13.40	13.20	3	45,164	0.01%
2019/05/03	36	13.79	72	13.74	13.85	-36	43,809	-0.08%
2019/05/02	1	13.55	85	13.44	13.55	-84	42,513	-0.20%
2019/04/30	6	13.32	20	13.45	13.45	-14	42,220	-0.03%
2019/04/29	6	13.35	2	13.45	13.35	4	42,178	0.01%
2019/04/26	144	13.23	81	13.32	13.45	63	41,481	0.15%	大買/
2019/04/25	12	12.78	69	13.01	13.10	-57	38,536	-0.15%
2019/04/24	4	11.98	0	0.00	11.95	4	35,954	0.01%
2019/04/23	20	11.90	0	0.00	11.95	20	35,872	0.06%
2019/04/22	2	12.00	32	11.95	11.90	-30	35,840	-0.08%
2019/04/19	1	12.00	0	0.00	12.10	1	35,759	0.00%
2019/04/18	21	11.91	10	11.90	12.00	11	35,864	0.03%
2019/04/17	21	12.30	25	12.20	12.20	-4	35,726	-0.01%
2019/04/16	28	12.05	24	12.20	12.10	4	35,067	0.01%
2019/04/15	25	12.10	35	12.11	12.05	-10	35,074	-0.03%
2019/04/12	6	12.19	5	12.10	12.20	1	35,422	0.00%
2019/04/11	26	12.30	0	0.00	12.10	26	35,956	0.07%
2019/04/10	6	12.22	1	12.35	12.25	5	34,781	0.01%
2019/04/09	43	12.11	2	12.20	12.30	41	34,256	0.12%
2019/04/08	64	12.04	1	11.95	11.90	63	33,154	0.19%
2019/04/03	3	11.60	0	0.00	11.55	3	31,607	0.01%
2019/04/02	9	11.65	0	0.00	11.60	9	31,439	0.03%
2019/04/01	3	11.57	0	0.00	11.55	3	31,542	0.01%
2019/03/29	0	11.60	0	0.00	11.65	0	31,407	0.00%
2019/03/28	1	11.60	2.4	11.60	11.65	-1.4	32,107	0.00%
2019/03/27	2	11.65	0.1	11.60	11.65	1.9	32,459	0.01%
2019/03/26	2	11.68	30	11.70	11.65	-28	33,005	-0.08%
2019/03/25	10	11.65	8	11.65	11.65	2	33,511	0.01%
2019/03/22	28.3	11.73	1	11.70	11.80	27.3	33,677	0.08%
2019/03/19	0	0.00	11	11.70	11.70	-11	34,849	-0.03%
2019/03/18	11.1	11.61	4	11.63	11.70	7.1	35,136	0.02%
2019/03/14	10.1	11.50	0	0.00	11.45	10.1	35,457	0.03%
2019/03/12	0	11.60	0	0.00	11.65	0	36,451	0.00%
2019/03/11	2	11.43	0.3	11.45	11.45	1.7	37,138	0.00%
2019/03/08	1	11.60	0	0.00	11.60	1	37,617	0.00%
2019/03/07	0	0.00	14	11.86	11.85	-14	38,987	-0.04%
2019/03/06	0	0.00	10	11.70	11.70	-10	38,863	-0.03%
2019/03/05	21	11.55	2	11.55	11.60	19	39,432	0.05%
2019/02/27	7	11.51	3	11.40	11.45	4	40,127	0.01%
2019/02/26	2	11.65	2	11.68	11.65	0	39,536	0.00%
2019/02/25	0	0.00	2	11.65	11.65	-2	39,659	-0.01%
2019/02/22	0	0.00	1	11.40	11.50	-1	39,200	0.00%
2019/02/20	1	11.40	0	0.00	11.40	1	39,426	0.00%
2019/02/19	3	11.45	0	0.00	11.45	3	40,431	0.01%
2019/02/18	2	11.50	1	11.50	11.45	1	41,654	0.00%
2019/02/15	6	11.38	2	11.25	11.40	4	42,594	0.01%
2019/02/14	4	11.25	3	11.27	11.30	1	43,956	0.00%
2019/02/13	8	11.11	0	0.00	11.10	8	45,073	0.02%
2019/02/12	16	10.88	3	11.10	11.10	13	45,915	0.03%
2019/02/11	15	10.86	21	11.11	10.85	-6	47,306	-0.01%
2019/01/30	13	11.34	33	11.40	11.35	-20	47,633	-0.04%
2019/01/29	0	0.00	3	11.95	12.00	-3	49,530	-0.01%
2019/01/28	0	0.00	1	11.85	11.85	-1	52,803	0.00%
2019/01/25	1	11.90	13	11.87	11.95	-12	53,416	-0.02%
2019/01/23	3	11.55	0	0.00	11.55	3	55,140	0.01%
2019/01/21	1	11.70	27	11.69	11.70	-26	56,913	-0.05%
2019/01/18	2.3	11.35	1	11.40	11.40	1.3	58,168	0.00%
2019/01/17	0	0.00	9	11.27	11.25	-9	58,918	-0.02%
2019/01/15	0	0.00	3	11.20	11.25	-3	59,524	-0.01%
2019/01/11	3	11.15	10	11.15	11.20	-7	60,721	-0.01%
2019/01/10	5	11.10	9	11.10	11.15	-4	60,990	-0.01%
2019/01/09	4	11.10	1	11.10	11.10	3	61,333	0.00%
2019/01/08	2	10.98	0	0.00	10.95	2	61,643	0.00%
2019/01/07	6	10.95	1	11.05	11.00	5	62,061	0.01%
2019/01/03	8	10.84	0	0.00	10.90	8	64,171	0.01%
2019/01/02	10	11.24	0	0.00	11.10	10	64,165	0.02%
2018/12/25	0	0.00	1	11.15	11.15	-1	65,435	0.00%
2018/12/20	2	11.35	3	11.43	11.30	-1	64,862	0.00%
2018/12/18	7	11.26	6	11.30	11.20	1	64,141	0.00%
2018/12/17	4	11.40	5	11.45	11.40	-1	64,161	0.00%
2018/12/14	4	11.28	2	11.40	11.35	2	63,758	0.00%
2018/12/13	4	11.48	0	0.00	11.50	4	63,552	0.01%
2018/12/12	0	11.25	2	11.15	11.30	-2	62,974	0.00%
2018/12/11	0	11.00	15	11.00	11.00	-15	62,609	-0.02%
2018/12/10	11	11.10	10	11.13	11.10	1	62,445	0.00%
2018/12/07	1	11.20	0	0.00	11.20	1	62,545	0.00%
2018/12/06	3	11.35	1	11.35	11.30	2	62,460	0.00%
2018/12/05	1	11.65	2	11.70	11.55	-1	62,709	0.00%
2018/12/04	5	11.79	54	11.84	11.80	-49	64,067	-0.08%
2018/12/03	26	11.81	36	11.74	11.70	-10	63,961	-0.02%
2018/11/30	7	11.52	12	11.63	11.55	-5	63,342	-0.01%
2018/11/29	11	11.59	0	0.00	11.50	11	62,078	0.02%
2018/11/28	1	11.65	0	0.00	11.75	1	61,492	0.00%
2018/11/27	1	11.45	2	11.50	11.75	-1	61,005	0.00%
2018/11/26	5	11.41	6	11.50	11.50	-1	60,914	0.00%
2018/11/22	0	0.00	12	11.20	11.20	-12	60,615	-0.02%
2018/11/21	1	11.00	3.5	11.06	11.00	-2.5	60,377	0.00%
2018/11/19	5	11.02	4	11.03	11.10	1	60,101	0.00%
2018/11/16	303	11.03	94	10.99	11.00	209	59,556	0.35%	大買/鉅額交易
2018/11/15	98	11.08	13	11.05	11.20	85	58,804	0.14%
2018/11/14	19	10.76	10	10.71	10.80	9	58,675	0.02%
2018/11/13	17.5	10.46	0	0.00	10.45	17.5	58,016	0.03%
2018/11/12	91	10.59	0	0.00	10.70	91	56,670	0.16%
2018/11/09	125	10.58	0	0.00	10.60	125	55,704	0.22%	大買/鉅額交易
2018/11/08	17	10.75	20	10.75	10.85	-3	54,920	-0.01%
2018/11/07	6	10.87	2	10.95	10.95	4	52,824	0.01%
2018/11/06	190	11.03	186	11.04	10.90	4	52,067	0.01%	大買/大賣/
2018/11/05	174	10.84	342	10.90	10.75	-168	49,438	-0.34%	大買/大賣/鉅額交易
2018/11/02	3	11.80	0	0.00	11.90	3	46,726	0.01%
2018/11/01	351	11.98	0	0.00	11.95	351	46,357	0.76%	大買/鉅額交易
2018/10/31	10	11.80	0	0.00	11.80	10	45,745	0.02%
2018/10/30	50	11.65	80	11.72	11.70	-30	45,289	-0.07%
2018/10/29	40	11.64	0	0.00	11.60	40	45,018	0.09%
2018/10/26	11	11.79	1	11.65	11.70	10	44,527	0.02%
2018/10/25	15	12.20	13	11.95	12.30	2	42,800	0.00%
2018/10/24	0	0.00	1	12.90	12.65	-1	43,551	0.00%
2018/10/23	1	12.90	0	0.00	12.75	1	43,497	0.00%
2018/10/22	1	13.05	0	0.00	13.10	1	43,674	0.00%
2018/10/19	5	13.30	480	13.10	13.30	-475	46,222	-1.03%	大賣/鉅額交易
2018/10/18	1	13.30	0	0.00	13.25	1	46,155	0.00%
2018/10/17	10	13.45	10	13.45	13.60	0	46,717	0.00%
2018/10/16	0	0.00	20	13.25	13.20	-20	47,641	-0.04%
2018/10/15	480	13.50	0	0.00	13.35	480	48,354	0.99%	大買/鉅額交易
2018/10/12	9	13.81	0	0.00	13.65	9	48,581	0.02%
2018/10/11	14	13.90	3	14.20	13.75	11	48,376	0.02%
2018/10/05	7	14.85	0	0.00	14.70	7	46,994	0.01%
2018/10/04	8	15.15	0	0.00	15.10	8	47,301	0.02%
2018/10/03	5	15.60	3	15.65	15.50	2	47,153	0.00%
2018/10/02	1	15.60	0	0.00	15.60	1	47,826	0.00%
2018/09/26	0	0.00	3	15.80	15.90	-3	51,336	-0.01%
2018/09/21	0	0.00	4	15.70	15.85	-4	54,935	-0.01%
2018/09/19	0	0.00	5	15.55	15.60	-5	55,833	-0.01%
2018/09/18	7	15.26	0	0.00	15.30	7	55,809	0.01%
2018/09/17	5	15.66	0	0.00	15.60	5	55,895	0.01%
2018/09/14	0	0.00	3	15.68	15.70	-3	56,575	-0.01%
2018/09/12	7	15.41	2	15.55	15.40	5	57,766	0.01%
2018/09/11	5	15.51	0	0.00	15.65	5	58,683	0.01%
2018/09/10	12	15.67	0	0.00	15.55	12	59,152	0.02%
2018/09/07	6	16.61	0	0.00	16.30	6	60,179	0.01%
2018/09/06	2	16.80	0	0.00	16.90	2	65,175	0.00%
2018/09/05	3	17.05	1	17.05	17.00	2	67,600	0.00%
2018/09/04	0	0.00	3	17.22	17.20	-3	68,702	0.00%
2018/09/03	11	17.15	0	0.00	17.10	11	68,928	0.02%
2018/08/31	1	17.10	0	0.00	17.35	1	69,151	0.00%
2018/08/28	20	17.50	0	0.00	17.50	20	69,342	0.03%
2018/08/27	0	0.00	1	17.25	17.40	-1	69,803	0.00%
2018/08/24	3	17.38	0	0.00	17.30	3	71,036	0.00%
2018/08/23	3	17.57	0	0.00	17.65	3	71,511	0.00%
2018/08/22	10	17.56	0	0.00	17.50	10	71,751	0.01%
2018/08/21	0	0.00	90	17.91	18.00	-90	71,639	-0.13%
2018/08/14	2	17.30	0	0.00	17.40	2	69,527	0.00%
2018/08/13	19	17.66	20	17.48	17.30	-1	69,424	0.00%
2018/08/10	3	17.82	16	17.95	17.95	-13	68,927	-0.02%
2018/08/09	6	17.83	9	17.94	17.85	-3	68,630	0.00%
2018/08/08	0	0.00	8	17.91	17.95	-8	68,153	-0.01%
2018/08/07	6	17.73	2	17.85	17.85	4	67,885	0.01%
2018/08/06	2	17.90	0	0.00	17.95	2	67,843	0.00%
2018/08/03	6	17.49	13	17.62	17.70	-7	67,199	-0.01%
2018/08/02	2	17.30	4	17.35	17.30	-2	67,009	0.00%
2018/08/01	86	17.26	0	0.00	17.40	86	66,916	0.13%
2018/07/31	2.1	17.26	2	17.35	17.55	0.1	67,072	0.00%
2018/07/30	7	17.16	6	17.08	17.20	1	65,889	0.00%
2018/07/27	8	17.33	0	0.00	17.30	8	65,851	0.01%
2018/07/26	42	17.26	39	17.37	17.50	3	66,639	0.00%
2018/07/25	11	18.20	8	18.20	18.20	3	64,381	0.00%
2018/07/24	5	17.98	1	18.30	18.20	4	64,159	0.01%
2018/07/23	2	18.30	18	18.30	18.25	-16	64,260	-0.02%
2018/07/20	2	17.95	8	17.88	17.85	-6	63,326	-0.01%
2018/07/19	9	17.66	0	0.00	17.60	9	62,664	0.01%
2018/07/18	1	17.60	0	0.00	17.40	1	62,013	0.00%
2018/07/16	0	0.00	1	17.25	17.25	-1	61,815	0.00%
2018/07/13	1	17.60	0	0.00	17.40	1	61,942	0.00%
2018/07/12	4	17.23	31	17.34	17.45	-27	61,850	-0.04%
2018/07/10	22	17.05	0	0.00	17.00	22	60,529	0.04%
2018/07/09	0	0.00	10	17.61	17.65	-10	59,962	-0.02%
2018/07/06	10	17.59	7	17.60	17.60	3	59,385	0.01%
2018/07/05	27	17.89	4	17.75	17.95	23	59,016	0.04%
2018/07/04	22	18.35	9	18.28	17.95	13	58,757	0.02%
2018/07/03	6	17.92	11	17.95	17.95	-5	57,422	-0.01%
2018/07/02	4	18.18	25	18.20	18.20	-21	56,258	-0.04%
2018/06/28	25	17.22	1	17.30	16.95	24	53,852	0.04%
2018/06/26	8	17.53	0	0.00	17.60	8	52,923	0.02%
2018/06/25	1	17.80	1	17.75	17.80	0	52,739	0.00%
2018/06/22	3	17.42	1	17.50	17.80	2	53,187	0.00%
2018/06/21	3	17.65	0	0.00	17.65	3	52,681	0.01%
2018/06/20	8	17.88	2	17.75	18.05	6	52,687	0.01%
2018/06/19	12	18.22	26	18.34	18.20	-14	51,601	-0.03%
2018/06/15	20	17.98	5	18.45	18.65	15	50,388	0.03%
2018/06/14	11	18.26	41	18.12	18.10	-30	49,150	-0.06%
2018/06/13	34	18.44	43	18.20	18.50	-9	46,575	-0.02%
2018/06/12	11	16.90	7	16.95	16.85	4	41,408	0.01%
2018/06/11	0	0.00	4.5	16.61	16.80	-4.5	38,897	-0.01%
2018/06/08	5	16.50	1	16.50	16.40	4	37,739	0.01%
2018/06/06	7	16.44	0	0.00	16.40	7	38,180	0.02%
2018/06/05	0	0.00	10	16.55	16.50	-10	40,335	-0.02%
2018/06/04	5	16.45	155	16.45	16.50	-150	42,970	-0.35%	大賣/鉅額交易
2018/06/01	17	16.47	0	0.00	16.45	17	42,806	0.04%
2018/05/31	1	16.65	14	16.59	16.65	-13	42,565	-0.03%
2018/05/30	0	0.00	8	16.40	16.40	-8	41,259	-0.02%
2018/05/25	0	0.00	6	16.20	16.25	-6	40,569	-0.01%
2018/05/24	3	16.15	0	0.00	16.20	3	40,466	0.01%
2018/05/22	0	0.00	1	16.30	16.20	-1	40,735	0.00%
2018/05/17	0	0.00	0.1	16.05	16.05	-0.1	42,621	0.00%
2018/05/16	3	16.50	3	16.35	16.30	0	42,780	0.00%
2018/05/15	0	0.00	0.1	16.35	16.45	-0.1	43,123	0.00%
2018/05/14	0	0.00	7	16.26	16.40	-7	44,254	-0.02%
2018/05/11	0	0.00	22	16.06	16.15	-22	44,324	-0.05%
2018/05/10	41	16.18	2	16.05	15.95	39	44,712	0.09%
2018/05/09	40	15.91	5	16.30	16.20	35	44,941	0.08%
2018/05/08	70	15.75	0	0.00	15.85	70	45,164	0.15%
2018/05/07	5	15.71	0	0.00	15.65	5	45,297	0.01%
2018/05/04	0	0.00	10	16.23	16.00	-10	45,609	-0.02%
2018/05/02	7	16.49	49.1	16.15	16.25	-42.1	47,853	-0.09%
2018/04/30	2	15.70	3	16.03	16.00	-1	47,249	0.00%
2018/04/27	1	15.70	5	15.85	15.70	-4	48,718	-0.01%
2018/04/25	0	0.00	1	15.50	15.50	-1	48,010	0.00%
2018/04/23	1	15.65	1	15.75	15.55	0	47,317	0.00%
2018/04/20	3	15.62	0	0.00	15.60	3	47,426	0.01%
2018/04/19	1	15.80	4	15.88	15.85	-3	47,214	-0.01%
2018/04/18	1	15.50	3	15.57	15.60	-2	47,094	0.00%
2018/04/17	1	15.40	1	15.50	15.35	0	47,212	0.00%
2018/04/16	0	0.00	0.5	15.30	15.35	-0.5	47,549	0.00%
2018/04/13	1	15.40	46	15.44	15.40	-45	47,719	-0.09%
2018/04/12	2	15.38	2	15.45	15.45	0	48,192	0.00%
2018/04/10	0	0.00	1	15.30	15.30	-1	48,471	0.00%
2018/04/09	1	15.25	1	15.35	15.25	0	48,658	0.00%
2018/03/31	1	15.50	0	0.00	15.50	1	48,238	0.00%
2018/03/30	0	0.00	1	15.40	15.40	-1	48,214	0.00%
2018/03/29	1	15.30	2	15.35	15.30	-1	48,204	0.00%
2018/03/27	0	0.00	12	15.50	15.55	-12	47,941	-0.03%
2018/03/23	6	15.06	2	15.15	15.20	4	47,382	0.01%
2018/03/22	0	0.00	11	15.28	15.25	-11	46,899	-0.02%
2018/03/21	0.1	15.15	0	0.00	15.20	0.1	46,908	0.00%
2018/03/20	1	15.15	0	0.00	15.20	1	47,238	0.00%
2018/03/19	0	0.00	10	15.15	15.25	-10	47,551	-0.02%
2018/03/16	3	15.05	3	15.05	15.20	0	47,298	0.00%
2018/03/15	0	0.00	6	15.10	15.10	-6	46,920	-0.01%
2018/03/13	3	15.15	5	15.20	15.25	-2	47,142	0.00%
2018/03/12	1	15.25	1	15.30	15.25	0	47,420	0.00%
2018/03/09	17	15.34	3.4	15.48	15.10	13.6	47,438	0.03%
2018/03/08	0	0.00	16	15.28	15.45	-16	44,986	-0.04%
2018/03/06	0	0.00	5	14.16	14.15	-5	42,517	-0.01%
2018/03/05	2	13.90	2	13.95	13.90	0	43,161	0.00%
2018/03/02	4	13.94	0	0.00	14.00	4	43,365	0.01%
2018/03/01	8	13.96	0	0.00	14.00	8	43,342	0.02%
2018/02/26	0	0.00	2	14.20	14.10	-2	43,333	0.00%
2018/02/22	2	14.00	0	0.00	13.95	2	44,258	0.00%
2018/02/12	1	13.95	0	0.00	13.85	1	45,211	0.00%
2018/02/09	2	14.10	1	14.00	14.05	1	44,669	0.00%
2018/02/07	1	14.25	0	0.00	14.20	1	43,641	0.00%
2018/02/06	3	14.08	61	13.84	13.95	-58	43,281	-0.13%
2018/02/05	1.1	14.22	4.1	14.30	14.40	-2.9	41,960	-0.01%
2018/02/02	2	14.43	0	0.00	14.55	2	41,965	0.00%
2018/02/01	0	0.00	1	14.50	14.40	-1	42,587	0.00%
2018/01/31	11.1	14.29	6	14.33	14.25	5.1	42,179	0.01%
2018/01/30	0	0.00	4	14.45	14.45	-4	41,440	-0.01%
2018/01/29	9.2	14.65	6	14.68	14.55	3.2	41,629	0.01%
2018/01/26	8	14.51	9	14.53	14.60	-1	40,979	0.00%
2018/01/25	8	14.54	9.1	14.88	14.50	-1.1	39,992	0.00%
2018/01/24	10	14.36	8	14.46	14.40	2	37,730	0.01%
2018/01/23	18.1	14.34	25	14.56	14.60	-7	37,511	-0.02%
2018/01/22	6	14.00	0	0.00	14.00	6	35,844	0.02%
2018/01/19	3	14.10	14	14.15	14.20	-11	35,161	-0.03%
2018/01/18	6	14.35	0	0.00	14.30	6	36,045	0.02%
2018/01/17	0.1	14.20	0	0.00	14.30	0.1	35,749	0.00%
2018/01/16	2	14.20	0	0.00	14.30	2	35,618	0.01%
2018/01/12	4	14.20	4	14.28	14.20	0	36,062	0.00%
2018/01/11	14	14.05	0	0.00	14.00	14	36,075	0.04%
2018/01/10	15	14.23	6	14.40	14.20	9	35,791	0.03%
2018/01/09	3	14.55	9	14.73	14.75	-6	35,292	-0.02%
2018/01/08	0	0.00	4	14.69	14.70	-4	35,563	-0.01%
2018/01/05	0	0.00	1	14.45	14.55	-1	35,936	0.00%
2018/01/04	9	14.37	0	0.00	14.35	9	36,003	0.02%
2018/01/03	0	0.00	6	14.53	14.40	-6	36,672	-0.02%
2018/01/02	2	14.25	0	0.00	14.25	2	36,394	0.01%