聯電 (2303)-元大-竹山券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
42.55
漲跌
▲1.10
漲幅
+2.65%
成交量
102,143張
產業
上市半導體類股
5202人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯電 (2303)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	64.1	42.85	79	42.96	42.55	-14.9	57,768	-0.03%
2024/12/16	6.4	41.12	35	41.31	41.45	-28.6	57,026	-0.05%
2024/12/13	29.2	41.38	20	41.38	41.45	9.2	56,007	0.02%
2024/12/12	43.4	42.44	6	42.46	42.50	37.4	54,563	0.07%
2024/12/11	37.2	43.11	24	43.00	43.00	13.2	53,962	0.02%
2024/12/10	9.2	43.58	6	43.70	43.70	3.2	53,627	0.01%
2024/12/09	9	43.56	17	43.89	44.05	-8	53,649	-0.01%
2024/12/06	10.1	43.41	3	43.68	43.50	7.1	53,869	0.01%
2024/12/05	35	43.73	8	43.86	43.60	27	53,544	0.05%
2024/12/04	22	44.17	27	44.23	44.45	-5	53,218	-0.01%
2024/12/03	13	44.57	2	44.90	44.80	11	53,784	0.02%
2024/12/02	3	44.58	17.4	44.40	44.60	-14.3	53,405	-0.03%
2024/11/29	23.2	43.66	8	43.83	43.55	15.2	53,345	0.03%
2024/11/28	34.1	43.39	23	43.50	43.90	11.1	53,197	0.02%
2024/11/27	101	44.30	4.1	44.39	44.40	96.9	52,185	0.19%	大買/
2024/11/26	8.1	44.84	10	45.43	45.40	-1.9	51,201	0.00%
2024/11/25	13	45.08	5.3	45.36	44.90	7.7	51,148	0.02%
2024/11/22	30.1	44.81	7	44.89	44.45	23.1	50,324	0.05%
2024/11/21	23.2	44.53	11.6	44.69	44.40	11.6	49,997	0.02%
2024/11/20	21	45.03	1	45.20	44.90	20	49,392	0.04%
2024/11/19	21.1	45.46	39	45.62	45.20	-17.9	48,951	-0.04%
2024/11/18	7	45.44	5	45.43	45.10	2	48,740	0.00%
2024/11/15	7.2	45.10	9	45.03	45.00	-1.9	48,297	0.00%
2024/11/14	35.1	45.16	79.2	45.02	45.00	-44.1	48,549	-0.09%
2024/11/13	15.2	45.95	4.5	46.03	45.80	10.7	47,845	0.02%
2024/11/12	8	46.00	25	46.42	46.10	-17	48,554	-0.04%
2024/11/11	10.1	45.91	9	46.00	46.55	1.1	48,056	0.00%
2024/11/08	33.7	47.04	12	47.06	46.65	21.7	48,291	0.04%
2024/11/07	70.6	46.92	67	46.90	47.15	3.6	48,777	0.01%
2024/11/06	73.3	45.91	45	45.60	45.85	28.3	47,928	0.06%
2024/11/05	40.7	45.34	8.2	45.34	45.35	32.5	47,724	0.07%
2024/11/04	18.6	46.17	3	46.10	46.00	15.6	47,834	0.03%
2024/11/01	95.6	46.29	18	46.44	46.60	77.6	48,746	0.16%
2024/10/30	18.2	48.13	1	48.15	48.15	17.2	47,926	0.04%
2024/10/29	36.6	48.28	23	48.33	48.40	13.6	49,966	0.03%
2024/10/28	26.1	49.39	0	0.00	49.25	26.1	49,415	0.05%
2024/10/25	30.1	49.98	1	50.00	49.80	29.1	49,522	0.06%
2024/10/24	32	49.97	0	0.00	49.90	32	49,709	0.06%
2024/10/23	20	50.28	3	50.33	50.20	17	50,367	0.03%
2024/10/22	16.1	50.58	7	50.60	50.70	9.1	50,520	0.02%
2024/10/21	19	50.23	3	50.67	50.90	16	51,130	0.03%
2024/10/18	79.3	50.92	1	50.80	50.50	78.3	51,057	0.15%
2024/10/17	3	51.70	8	51.70	51.70	-5	51,088	-0.01%
2024/10/16	18.2	51.78	4	51.85	51.70	14.2	51,776	0.03%
2024/10/15	1.1	52.51	8.1	52.53	52.60	-7	51,685	-0.01%
2024/10/14	3.3	52.24	1	52.50	52.50	2.3	52,033	0.00%
2024/10/11	4.1	52.10	0.3	52.20	51.80	3.8	53,193	0.01%
2024/10/09	14	51.99	4	52.00	51.90	10	53,664	0.02%
2024/10/08	11	52.20	1	52.40	52.60	10	53,909	0.02%
2024/10/07	5	52.72	1	52.90	52.90	4	54,639	0.01%
2024/10/04	45	52.60	0	0.00	52.60	45	55,924	0.08%
2024/10/01	8	53.78	0.4	54.00	53.70	7.7	55,799	0.01%
2024/09/30	27	53.94	10	54.36	53.80	17	57,221	0.03%
2024/09/27	4	55.27	41.1	55.19	55.00	-37.1	58,393	-0.06%
2024/09/26	23.2	54.96	17.1	54.93	54.90	6.1	61,680	0.01%
2024/09/25	1	54.50	46	54.54	54.50	-45	63,312	-0.07%
2024/09/24	2	54.00	4	53.90	53.90	-2	63,917	0.00%
2024/09/23	7	53.89	7	53.89	54.00	0	64,316	0.00%
2024/09/20	9.1	53.28	17	53.76	53.80	-7.9	64,481	-0.01%
2024/09/19	26	53.57	11	54.00	53.70	15	64,452	0.02%
2024/09/18	61	53.70	4	53.80	53.80	57	64,841	0.09%
2024/09/16	2.1	54.40	3	54.60	54.50	-0.9	65,186	0.00%
2024/09/13	4.3	54.34	16	54.48	54.60	-11.8	65,756	-0.02%
2024/09/12	0	0.00	30.5	55.06	55.20	-30.5	66,164	-0.05%
2024/09/11	0.5	53.80	37	53.89	54.00	-36.5	66,372	-0.05%
2024/09/10	34	53.46	7	53.26	53.30	27	66,769	0.04%
2024/09/09	26.6	52.89	12	53.60	53.80	14.6	67,020	0.02%
2024/09/06	0	0.00	13.1	54.29	54.50	-13.1	67,897	-0.02%
2024/09/05	22	53.81	20.3	54.37	53.90	1.7	68,252	0.00%
2024/09/04	24	52.70	38	53.54	53.30	-14	68,709	-0.02%
2024/09/03	1	55.10	3.5	55.34	55.10	-2.5	68,165	0.00%
2024/09/02	10	55.12	5.3	55.39	55.40	4.7	68,395	0.01%
2024/08/30	1	55.00	30.5	55.30	55.50	-29.5	68,936	-0.04%
2024/08/29	10	54.51	0	0.00	54.60	10	69,139	0.01%
2024/08/28	6	55.12	49	54.83	55.20	-43	69,961	-0.06%
2024/08/27	36	54.04	1	54.10	54.00	35	72,244	0.05%
2024/08/26	5	55.18	14.4	55.41	55.10	-9.4	72,834	-0.01%
2024/08/23	8	55.24	152.5	55.29	55.60	-144.5	73,638	-0.20%	大賣/鉅額交易
2024/08/22	1	55.70	7.9	55.80	55.90	-6.8	74,430	-0.01%
2024/08/21	0.1	55.70	30	55.73	56.00	-30	76,255	-0.04%
2024/08/20	3.1	56.22	7	56.14	56.00	-3.9	76,891	-0.01%
2024/08/19	0	0.00	30	55.78	56.00	-30	78,333	-0.04%
2024/08/16	2	55.80	42.7	55.74	55.80	-40.7	80,170	-0.05%
2024/08/15	3.8	54.93	2.6	54.97	54.70	1.2	80,736	0.00%
2024/08/14	21.1	55.56	117.5	55.51	55.70	-96.4	81,064	-0.12%	大賣/
2024/08/13	2.1	54.69	23.5	54.58	54.80	-21.4	80,493	-0.03%
2024/08/12	0.3	54.39	21	54.51	54.70	-20.7	80,521	-0.03%
2024/08/09	12	54.13	53.5	54.02	53.90	-41.5	80,251	-0.05%
2024/08/08	11.1	51.89	11	52.56	52.80	0.1	79,459	0.00%
2024/08/07	18	52.05	33.4	52.56	53.00	-15.4	79,367	-0.02%
2024/08/06	34.3	50.43	42.2	51.14	51.70	-7.9	79,133	-0.01%
2024/08/05	20.6	50.25	42.1	50.05	49.95	-21.6	78,103	-0.03%
2024/08/02	21.1	52.39	3	52.67	52.90	18.1	76,801	0.02%
2024/08/01	17.5	53.22	105.9	53.49	53.90	-88.4	75,939	-0.12%	大賣/
2024/07/31	8.1	50.06	6	49.77	50.40	2.1	73,711	0.00%
2024/07/30	15	49.46	6	49.65	50.00	9	73,880	0.01%
2024/07/29	18.4	50.41	12	50.88	50.20	6.4	73,955	0.01%
2024/07/26	26.2	49.86	12	49.74	50.70	14.2	73,898	0.02%
2024/07/23	10.6	50.96	32	50.77	51.30	-21.4	73,106	-0.03%
2024/07/22	19	50.17	13	50.47	50.20	6	72,947	0.01%
2024/07/19	19.1	51.95	8.2	51.98	51.90	10.9	72,594	0.01%
2024/07/18	28.3	52.13	3	52.57	52.70	25.3	72,542	0.03%
2024/07/17	16.8	53.07	12.5	53.02	53.00	4.3	72,016	0.01%
2024/07/16	6	53.13	9	53.10	53.00	-3	72,177	0.00%
2024/07/15	12	53.23	4.2	53.30	53.40	7.8	73,383	0.01%
2024/07/12	101.5	53.11	5	53.06	53.00	96.5	73,242	0.13%	大買/
2024/07/11	24.5	54.72	42	54.78	54.70	-17.6	72,468	-0.02%
2024/07/10	26.1	54.57	12	54.94	54.70	14.1	72,888	0.02%
2024/07/09	18.2	55.65	19.2	55.57	55.30	-1	72,900	0.00%
2024/07/08	6.2	54.79	36.2	54.88	55.30	-30	72,169	-0.04%
2024/07/05	8	53.74	4	53.80	53.50	4	71,097	0.01%
2024/07/04	27.6	53.95	44.2	53.99	54.00	-16.6	71,894	-0.02%
2024/07/03	23	52.85	12	53.05	52.70	11	71,067	0.02%
2024/07/02	116.6	52.53	19	52.59	52.70	97.6	69,794	0.14%	大買/
2024/07/01	23	56.59	51.8	56.75	56.90	-28.8	66,531	-0.04%
2024/06/28	32.2	55.81	3.8	56.11	55.70	28.4	64,990	0.04%
2024/06/27	10.1	55.61	9	56.18	56.40	1.1	64,422	0.00%
2024/06/26	4	56.38	22	56.50	56.60	-18	65,674	-0.03%
2024/06/25	21	56.10	4.4	56.09	56.40	16.6	66,334	0.03%
2024/06/24	11.1	56.91	13.1	56.99	56.80	-2	66,030	0.00%
2024/06/21	25	57.67	23	57.60	57.70	2	66,220	0.00%
2024/06/20	2	56.75	29.3	57.03	57.50	-27.3	66,036	-0.04%
2024/06/19	22.2	56.83	26.4	56.87	56.80	-4.2	66,578	-0.01%
2024/06/18	1	56.80	44.1	56.79	56.80	-43.1	66,849	-0.06%
2024/06/17	13	56.33	22.2	56.34	56.70	-9.2	68,203	-0.01%
2024/06/14	2.4	56.38	14.1	56.41	56.30	-11.7	69,720	-0.02%
2024/06/13	32.1	56.12	78.1	56.36	56.40	-46	70,055	-0.07%
2024/06/12	35.1	54.41	0	0.00	54.90	35.1	69,828	0.05%
2024/06/11	4	55.00	16.1	55.18	55.10	-12.1	70,325	-0.02%
2024/06/07	15	54.27	25	54.74	55.10	-10	71,327	-0.01%
2024/06/06	58	53.92	8	54.03	54.20	50	71,877	0.07%
2024/06/05	59.1	53.50	20	53.54	53.50	39.1	72,855	0.05%
2024/06/04	31.4	54.13	11	54.10	54.30	20.4	76,468	0.03%
2024/06/03	31.1	55.34	53	55.01	55.00	-21.9	77,218	-0.03%
2024/05/31	31.1	55.76	72	55.21	55.00	-40.9	76,844	-0.05%
2024/05/30	23.1	56.09	102	55.72	55.80	-78.9	74,797	-0.11%	大賣/
2024/05/29	48.1	56.54	41	56.31	55.90	7.1	74,439	0.01%
2024/05/28	30.4	56.85	96	56.66	56.40	-65.6	73,976	-0.09%
2024/05/27	57.1	56.71	228.9	56.40	56.60	-171.8	73,775	-0.23%	大賣/鉅額交易
2024/05/24	74.3	55.01	48	55.02	54.60	26.3	72,065	0.04%
2024/05/23	30.4	55.55	231.1	55.67	56.00	-200.8	71,560	-0.28%	大賣/鉅額交易
2024/05/22	67.6	54.75	155.5	54.87	55.00	-87.8	70,227	-0.13%	大賣/
2024/05/21	24	53.53	54.1	53.57	53.90	-30	68,422	-0.04%
2024/05/20	10	52.84	20	52.84	53.10	-10	67,793	-0.01%
2024/05/17	0	0.00	124	52.43	52.80	-124	67,421	-0.18%	大賣/鉅額交易
2024/05/16	30	52.09	18	52.19	52.10	12	66,864	0.02%
2024/05/15	44	52.18	3.4	52.29	51.80	40.6	66,792	0.06%
2024/05/14	9	52.19	44.3	52.18	52.10	-35.3	67,128	-0.05%
2024/05/13	11	51.85	11.1	52.05	52.40	-0.1	67,375	0.00%
2024/05/10	3.1	52.08	9	51.74	52.20	-5.9	67,804	-0.01%
2024/05/09	8	51.70	6	51.68	51.90	2	68,005	0.00%
2024/05/08	14	51.82	3	51.83	51.90	11	68,434	0.02%
2024/05/07	6	51.63	5	51.78	51.60	1	68,473	0.00%
2024/05/06	5	51.72	7	51.93	51.70	-2	68,797	0.00%
2024/05/03	6	51.18	32.1	51.28	51.40	-26.1	71,116	-0.04%
2024/05/02	20	50.23	13	50.38	50.30	7	73,043	0.01%
2024/04/30	4.2	50.69	33.2	50.80	50.70	-29	73,058	-0.04%
2024/04/29	4.1	50.25	43	50.25	50.40	-38.9	73,076	-0.05%
2024/04/26	5	49.96	62	50.10	49.80	-57	73,602	-0.08%
2024/04/25	30.7	49.27	21	49.50	49.50	9.7	74,032	0.01%
2024/04/24	11.2	49.65	31	49.67	50.20	-19.8	74,458	-0.03%
2024/04/23	23	48.94	0	0.00	48.70	23	76,035	0.03%
2024/04/22	37.9	48.60	8	48.81	48.90	29.9	76,048	0.04%
2024/04/19	77.1	49.17	9	49.23	49.10	68.1	75,161	0.09%
2024/04/18	25.2	50.12	0	0.00	50.20	25.2	73,577	0.03%
2024/04/17	15	50.38	10	50.41	50.30	5	73,397	0.01%
2024/04/16	151.1	50.54	10.8	50.32	50.10	140.3	73,238	0.19%	大買/鉅額交易
2024/04/15	11	51.66	5	51.72	51.60	6	72,653	0.01%
2024/04/12	10.1	52.66	5.1	52.72	52.70	5	72,756	0.01%
2024/04/11	16.2	52.49	8.2	52.50	52.50	8	73,387	0.01%
2024/04/10	17.2	53.27	46.1	53.18	53.20	-28.9	73,396	-0.04%
2024/04/09	4.2	52.30	12	52.41	52.40	-7.8	72,946	-0.01%
2024/04/08	3	51.67	6	51.82	52.10	-3	73,006	0.00%
2024/04/03	36	51.63	3	51.67	51.60	33	73,239	0.05%
2024/04/02	14	52.35	19	52.29	52.10	-5	75,117	-0.01%
2024/04/01	16	51.96	5	51.94	51.70	11	77,903	0.01%
2024/03/29	33.6	51.44	27.4	52.20	52.20	6.2	77,954	0.01%
2024/03/28	13	51.60	18.7	51.71	52.00	-5.7	76,207	-0.01%
2024/03/27	10	51.28	18	51.25	51.50	-8	75,431	-0.01%
2024/03/26	26.6	51.24	46.2	51.12	51.70	-19.5	75,505	-0.03%
2024/03/25	23	51.74	10	51.70	51.80	13	75,097	0.02%
2024/03/22	45.3	52.39	10.7	52.64	52.40	34.6	74,879	0.05%
2024/03/21	26.1	53.46	50.1	53.35	53.30	-24	74,276	-0.03%
2024/03/20	53.6	53.55	60.3	53.71	52.90	-6.8	74,520	-0.01%
2024/03/19	34.7	52.48	196.9	52.90	53.00	-162.2	73,230	-0.22%	大賣/鉅額交易
2024/03/18	24	51.18	14	51.39	51.80	10	71,714	0.01%
2024/03/15	16.3	52.09	3.1	52.11	51.90	13.2	71,369	0.02%
2024/03/14	24.8	52.44	12.3	52.44	52.60	12.5	70,423	0.02%
2024/03/13	67.3	52.67	70.2	52.62	53.00	-2.9	69,729	0.00%
2024/03/12	41.8	51.82	34.2	52.14	52.50	7.6	68,243	0.01%
2024/03/11	41.4	51.33	28.8	51.22	51.60	12.7	67,427	0.02%
2024/03/08	115.5	51.97	171.2	52.06	51.90	-55.6	66,698	-0.08%	大買/大賣/
2024/03/07	25.2	49.86	227.7	49.76	50.20	-202.6	62,693	-0.32%	大賣/鉅額交易
2024/03/06	25.1	48.74	16.5	49.07	49.20	8.6	61,659	0.01%
2024/03/05	62.2	48.72	5	48.67	48.75	57.2	62,278	0.09%
2024/03/04	50.2	48.75	55.3	48.78	48.85	-5.1	62,581	-0.01%
2024/03/01	167	48.66	9	48.84	48.30	158	63,049	0.25%	大買/鉅額交易
2024/02/29	246	48.40	8	48.69	48.85	238	63,443	0.38%	大買/鉅額交易
2024/02/27	18	48.30	7	48.42	48.15	11	63,773	0.02%
2024/02/26	20.2	48.08	2	48.03	48.00	18.2	64,159	0.03%
2024/02/23	112	48.44	0	0.00	48.15	112	64,491	0.17%	大買/鉅額交易
2024/02/22	25	48.59	2	48.80	48.60	23	64,698	0.04%
2024/02/21	88.4	48.72	3	48.82	48.50	85.4	65,535	0.13%
2024/02/20	1.2	49.27	30	49.35	49.25	-28.8	66,158	-0.04%
2024/02/19	19.3	48.91	12	48.87	49.15	7.3	66,110	0.01%
2024/02/16	21.3	48.97	6	48.98	48.85	15.3	66,859	0.02%
2024/02/15	24	48.83	48.9	49.06	49.20	-24.9	66,927	-0.04%
2024/02/05	32.2	48.12	6	48.18	48.10	26.2	66,721	0.04%
2024/02/02	70.3	48.58	37	48.54	48.55	33.3	66,104	0.05%
2024/02/01	44.3	48.61	11.1	48.96	49.05	33.2	65,646	0.05%
2024/01/31	33.1	49.06	2.6	49.12	49.00	30.5	65,526	0.05%
2024/01/30	13.5	49.66	21	49.80	49.60	-7.5	65,156	-0.01%
2024/01/29	23.3	49.56	19	49.58	49.45	4.3	65,518	0.01%
2024/01/26	172.1	50.37	29.1	50.19	49.80	143	65,879	0.22%	大買/鉅額交易
2024/01/25	20	51.75	124.2	51.88	52.30	-104.2	63,715	-0.16%	大賣/鉅額交易
2024/01/24	1	50.30	26	50.59	50.60	-25	61,359	-0.04%
2024/01/23	19.5	50.22	21	50.64	50.20	-1.5	61,082	0.00%
2024/01/22	3	49.80	82.5	49.97	50.30	-79.5	60,811	-0.13%
2024/01/19	23.8	49.03	9	49.10	49.20	14.8	60,302	0.02%
2024/01/18	43	48.09	15	48.09	48.10	28	60,777	0.05%
2024/01/17	110.1	49.17	3	48.80	48.60	107.1	60,163	0.18%	大買/鉅額交易
2024/01/16	10.2	50.26	5.5	50.55	50.80	4.7	58,994	0.01%
2024/01/15	9.8	50.41	8	50.34	50.80	1.8	58,940	0.00%
2024/01/12	5.4	49.94	3	50.00	50.10	2.4	60,049	0.00%
2024/01/11	26	50.11	1	50.10	50.10	25	61,243	0.04%
2024/01/10	7	50.26	0.1	50.20	50.10	6.9	62,939	0.01%
2024/01/09	2	50.80	2	50.60	50.10	0	64,030	0.00%
2024/01/08	76.1	50.39	7.6	50.33	50.50	68.5	64,221	0.11%
2024/01/05	27	51.03	11.1	51.25	50.80	15.9	63,859	0.02%
2024/01/04	7.2	50.47	9	50.43	50.80	-1.8	63,260	0.00%
2024/01/03	43.2	50.65	2	50.65	50.60	41.2	63,649	0.06%
2024/01/02	31.1	51.75	20	51.66	51.90	11.1	62,678	0.02%
2023/12/29	7	52.37	13.3	52.21	52.60	-6.3	62,364	-0.01%
2023/12/28	39.9	53.97	172.2	53.69	52.50	-132.3	62,473	-0.21%	大賣/鉅額交易
2023/12/27	43.8	52.74	215.4	52.44	53.50	-171.6	60,284	-0.28%	大賣/鉅額交易
2023/12/26	14.1	50.76	35	50.53	50.80	-20.9	57,039	-0.04%
2023/12/25	29.5	49.99	6	50.20	50.20	23.5	56,588	0.04%
2023/12/22	1	49.50	2	49.50	50.00	-1	56,655	0.00%
2023/12/21	5	49.09	1	49.05	49.40	4	56,926	0.01%
2023/12/20	3	49.68	3	49.87	49.85	0	56,582	0.00%
2023/12/19	6	49.79	2	49.73	50.00	4	56,166	0.01%
2023/12/18	2	50.00	12	50.17	50.60	-10	55,779	-0.02%
2023/12/15	0	50.50	38	50.76	50.70	-38	55,304	-0.07%
2023/12/14	5	50.14	18	50.32	50.40	-13	54,273	-0.02%
2023/12/13	1	49.75	17	49.77	50.20	-16	54,124	-0.03%
2023/12/12	2	49.48	5	49.68	49.90	-3	54,014	-0.01%
2023/12/11	0.1	49.05	2	49.15	49.05	-1.9	53,655	0.00%
2023/12/08	1	48.75	1.4	48.94	48.55	-0.4	53,900	0.00%
2023/12/07	12	48.67	6	48.58	48.45	6	53,944	0.01%
2023/12/06	10	48.96	6	49.27	48.90	4	53,771	0.01%
2023/12/05	20	49.52	6.5	49.55	49.20	13.5	53,612	0.03%
2023/12/04	1	49.95	13	50.08	50.20	-12	53,277	-0.02%
2023/12/01	11	49.33	17	49.57	49.70	-6	53,189	-0.01%
2023/11/30	13	49.32	17	49.55	48.90	-4	52,849	-0.01%
2023/11/29	6	49.27	7	49.63	49.20	-1	51,770	0.00%
2023/11/28	10	49.13	15	49.31	49.05	-5	51,238	-0.01%
2023/11/27	34	49.91	4	50.30	49.50	30	50,966	0.06%
2023/11/24	16	50.63	14.6	51.04	50.30	1.4	50,546	0.00%
2023/11/22	9	49.66	18.5	50.11	50.00	-9.5	50,133	-0.02%
2023/11/21	13.5	50.10	14	50.25	50.30	-0.5	49,710	0.00%
2023/11/20	44	50.37	42.2	50.66	50.30	1.8	49,228	0.00%
2023/11/17	13	49.78	46.1	49.68	49.75	-33.1	48,277	-0.07%
2023/11/16	10	48.80	1	48.95	48.80	9	46,914	0.02%
2023/11/15	4.2	48.81	12.1	49.06	49.10	-7.8	46,783	-0.02%
2023/11/14	4	48.39	6	48.51	48.55	-2	46,177	0.00%
2023/11/13	2	49.37	6	49.06	48.95	-4	46,405	-0.01%
2023/11/10	0	0.00	4	48.34	48.55	-4	46,824	-0.01%
2023/11/09	13	48.48	7.2	48.27	48.60	5.8	46,765	0.01%
2023/11/08	9.1	48.72	6	48.80	48.50	3.1	46,739	0.01%
2023/11/07	4.1	49.02	6.1	48.98	49.40	-2.1	46,051	0.00%
2023/11/06	8	49.62	37.6	49.59	49.40	-29.6	46,152	-0.06%
2023/11/03	11	48.99	110	49.16	49.40	-99	45,578	-0.22%	大賣/
2023/11/02	3	47.85	8.1	48.09	48.25	-5.1	45,131	-0.01%
2023/11/01	14	47.00	9	46.98	47.00	5	44,734	0.01%
2023/10/31	2	46.20	1	46.40	46.20	1	44,740	0.00%
2023/10/30	65.2	46.31	3	46.43	46.40	62.2	44,581	0.14%
2023/10/27	10	46.67	5	46.77	46.60	5	44,409	0.01%
2023/10/26	56.1	47.01	8.5	47.08	46.80	47.6	44,583	0.11%
2023/10/25	14	48.35	22.5	48.83	49.05	-8.5	43,762	-0.02%
2023/10/24	23.4	48.09	9.5	48.28	48.30	13.9	43,877	0.03%
2023/10/23	2	48.63	19.5	48.75	48.60	-17.5	43,335	-0.04%
2023/10/20	41	49.41	36	49.04	48.70	5	43,167	0.01%
2023/10/19	22	48.83	133.1	49.05	49.30	-111.1	42,417	-0.26%	大賣/鉅額交易
2023/10/18	47.1	48.61	70	48.86	48.45	-22.9	42,333	-0.05%
2023/10/17	22.1	47.82	72.1	48.08	48.20	-50	41,632	-0.12%
2023/10/16	7	46.91	27.2	47.17	47.15	-20.2	40,684	-0.05%
2023/10/13	4.2	46.84	1.5	46.99	47.00	2.7	40,088	0.01%
2023/10/12	8.7	46.84	18.2	46.90	47.00	-9.5	40,182	-0.02%
2023/10/11	10.2	46.37	58.7	46.33	46.90	-48.4	40,418	-0.12%
2023/10/06	16	45.18	6	45.13	45.20	10	39,960	0.03%
2023/10/05	7.1	45.03	3	44.80	45.15	4.1	40,703	0.01%
2023/10/04	11.4	44.10	5	44.40	44.10	6.4	40,473	0.02%
2023/10/03	2	45.60	2	45.55	45.25	0	40,118	0.00%
2023/10/02	0	0.00	1.2	45.69	45.75	-1.2	40,401	0.00%
2023/09/28	8.2	45.11	9	44.97	45.20	-0.8	40,655	0.00%
2023/09/27	17.7	44.29	5	44.48	44.40	12.7	40,657	0.03%
2023/09/26	16	45.03	8.5	44.98	44.75	7.5	40,522	0.02%
2023/09/25	4	45.65	1.5	45.68	45.65	2.5	40,565	0.01%
2023/09/22	10.1	45.21	2	45.25	45.35	8.1	40,713	0.02%
2023/09/21	0.1	45.70	0	0.00	45.65	0.1	41,037	0.00%
2023/09/20	8.1	45.97	5	46.02	45.90	3.1	41,077	0.01%
2023/09/19	10	46.38	4	46.23	46.20	6	42,706	0.01%
2023/09/18	13.1	46.71	4	46.69	46.50	9.1	43,828	0.02%
2023/09/15	7	47.11	4	47.33	47.60	3	44,489	0.01%
2023/09/14	13.1	47.32	13	47.36	47.35	0.1	44,912	0.00%
2023/09/13	10.1	47.12	83.1	47.12	47.10	-73	45,178	-0.16%
2023/09/12	13.1	46.54	28	46.66	46.80	-14.9	45,848	-0.03%
2023/09/11	3	45.82	6	45.91	46.05	-3	46,517	-0.01%
2023/09/08	7	45.61	1	45.70	45.70	6	46,937	0.01%
2023/09/07	3.4	46.00	16	45.93	45.75	-12.6	47,520	-0.03%
2023/09/06	7.7	46.60	10	46.83	46.70	-2.4	47,631	0.00%
2023/09/05	4.7	46.12	8	46.26	46.55	-3.4	47,864	-0.01%
2023/09/04	7.4	45.90	1	45.80	46.00	6.4	47,972	0.01%
2023/09/01	0	0.00	5	45.98	45.95	-5	48,286	-0.01%
2023/08/31	28.1	46.05	5.9	46.21	45.50	22.2	48,367	0.05%
2023/08/30	16.1	46.09	14	46.08	46.40	2.1	47,763	0.00%
2023/08/29	35.3	45.33	32	45.33	45.30	3.3	47,760	0.01%
2023/08/28	24.2	45.97	49.6	45.25	44.80	-25.4	48,065	-0.05%
2023/08/25	17.1	43.78	4	43.64	43.50	13.1	48,382	0.03%
2023/08/24	32.1	44.21	43.1	44.22	44.35	-11	48,687	-0.02%
2023/08/23	13.2	43.16	7	43.36	43.40	6.2	49,413	0.01%
2023/08/22	2	43.58	6	44.00	43.60	-4	50,899	-0.01%
2023/08/21	23.2	43.82	1	43.65	43.65	22.2	51,292	0.04%
2023/08/18	14.1	43.56	28	44.11	43.80	-13.9	51,363	-0.03%
2023/08/17	23.5	43.13	53	43.19	43.60	-29.5	51,423	-0.06%
2023/08/16	64.3	44.04	22	44.12	43.75	42.3	51,756	0.08%
2023/08/15	3	45.38	28	45.20	45.45	-25	51,372	-0.05%
2023/08/14	2	45.00	25	44.98	45.00	-23	51,747	-0.04%
2023/08/11	4.1	45.39	11	45.52	45.35	-6.9	51,960	-0.01%
2023/08/10	57.7	45.25	13	45.34	45.15	44.7	52,309	0.09%
2023/08/09	10.4	45.51	3	45.65	45.60	7.4	52,419	0.01%
2023/08/08	101.3	45.66	7	45.76	45.55	94.3	52,596	0.18%	大買/
2023/08/07	3	46.47	9	46.49	46.40	-6	52,111	-0.01%
2023/08/04	10.1	46.23	2	46.33	46.50	8.1	52,100	0.02%
2023/08/02	7.2	46.60	28.2	47.29	46.65	-21	51,910	-0.04%
2023/08/01	6	46.80	2	47.03	47.00	4	51,793	0.01%
2023/07/31	13.2	47.03	1	46.90	47.00	12.2	51,742	0.02%
2023/07/28	18.3	46.97	40.3	46.99	47.05	-22	51,299	-0.04%
2023/07/27	14	46.20	37.1	46.36	46.15	-23.1	50,951	-0.05%
2023/07/26	10.2	45.46	7	45.75	45.10	3.2	50,457	0.01%
2023/07/25	18.1	45.48	14	45.60	45.65	4.1	50,792	0.01%
2023/07/24	20	45.10	12	45.48	45.05	8	51,237	0.02%
2023/07/21	36.5	44.96	15	45.19	45.20	21.5	51,512	0.04%
2023/07/20	126.4	46.31	0	0.00	46.10	126.4	50,891	0.25%	大買/鉅額交易
2023/07/19	62.3	47.85	5	48.01	47.50	57.3	50,217	0.11%
2023/07/18	7.5	48.40	106	48.26	48.20	-98.6	50,068	-0.20%	大賣/
2023/07/17	44.3	48.29	21	48.30	48.45	23.3	50,269	0.05%
2023/07/14	10.1	48.31	33.5	48.49	48.25	-23.4	50,198	-0.05%
2023/07/13	8.5	47.87	18.4	47.77	47.50	-9.9	49,948	-0.02%
2023/07/12	68.3	47.74	4	47.70	47.75	64.3	49,589	0.13%
2023/07/11	2.5	48.29	0	0.00	48.50	2.5	49,285	0.01%
2023/07/10	16.5	48.15	10	48.25	48.10	6.5	49,409	0.01%
2023/07/07	18	48.37	18	48.54	48.35	0	49,440	0.00%
2023/07/06	13.2	48.32	10	48.26	48.15	3.2	49,485	0.01%
2023/07/05	22.2	48.48	29	48.54	48.35	-6.8	49,102	-0.01%
2023/07/04	115	48.72	3	48.58	48.80	112	48,930	0.23%	大買/鉅額交易
2023/07/03	48.3	48.52	6	49.14	48.25	42.3	48,882	0.09%
2023/06/30	14.1	48.23	4	48.25	48.50	10.1	48,650	0.02%
2023/06/29	34.6	48.68	5	48.54	48.50	29.6	48,579	0.06%
2023/06/28	20.8	49.31	9	49.28	49.10	11.8	48,786	0.02%
2023/06/27	133.9	49.42	4	49.23	49.05	129.9	49,055	0.26%	大買/鉅額交易
2023/06/26	34.1	53.41	12	53.48	53.30	22.1	47,546	0.05%
2023/06/21	13.1	53.27	1.2	53.28	53.90	11.9	46,775	0.03%
2023/06/20	4.1	53.70	5	53.92	53.70	-0.9	46,307	0.00%
2023/06/19	6	53.93	16.2	54.11	53.80	-10.2	46,071	-0.02%
2023/06/16	17.1	53.73	17	54.11	54.50	0.1	46,110	0.00%
2023/06/15	15	54.32	65	54.13	54.50	-50	45,776	-0.11%
2023/06/14	18	53.42	25	53.48	53.50	-7	46,053	-0.02%
2023/06/13	11	53.15	42.5	53.12	53.20	-31.5	45,842	-0.07%
2023/06/12	0	0.00	39	52.38	52.60	-39	45,704	-0.09%
2023/06/09	3	51.77	41.1	52.03	52.30	-38.1	46,070	-0.08%
2023/06/08	9	51.58	28	51.59	51.50	-19	46,038	-0.04%
2023/06/07	0	0.00	28.5	51.42	51.30	-28.5	46,155	-0.06%
2023/06/06	23.2	50.49	24	50.54	50.50	-0.8	47,160	0.00%
2023/06/05	14	50.96	1	50.90	50.90	13	47,397	0.03%
2023/06/02	2	50.91	5.2	51.26	51.40	-3.2	47,651	-0.01%
2023/06/01	41	50.46	17	50.89	50.80	24	47,768	0.05%
2023/05/31	22	51.45	46.5	51.60	51.80	-24.5	47,455	-0.05%
2023/05/30	7	51.17	88	51.64	51.60	-81	46,410	-0.17%
2023/05/29	19	51.76	30	52.26	51.20	-11	47,045	-0.02%
2023/05/26	8.1	50.02	112.2	49.97	50.40	-104.1	46,757	-0.22%	大賣/鉅額交易
2023/05/25	43.1	49.05	1	48.90	48.90	42.1	45,807	0.09%
2023/05/24	2	48.93	3	49.00	49.15	-1	45,945	0.00%
2023/05/23	30	48.96	0	0.00	48.90	30	45,974	0.07%
2023/05/22	55.3	48.92	4	48.79	48.90	51.3	46,090	0.11%
2023/05/19	3.2	50.11	3	49.89	50.00	0.2	45,463	0.00%
2023/05/18	2	50.00	18.2	50.15	50.20	-16.2	45,500	-0.04%
2023/05/17	3.3	49.01	2	49.13	49.25	1.3	45,719	0.00%
2023/05/16	11.5	48.49	12	48.88	48.80	-0.5	45,591	0.00%
2023/05/15	11.4	48.17	30	48.12	48.10	-18.6	45,954	-0.04%
2023/05/12	8	49.24	1	49.40	48.70	7	46,241	0.02%
2023/05/11	8	49.24	1	49.40	49.20	7	46,538	0.02%
2023/05/10	15.3	49.41	1	49.45	49.45	14.3	47,649	0.03%
2023/05/09	2.1	49.95	0	0.00	49.95	2.1	48,103	0.00%
2023/05/08	2.1	50.20	1	50.20	50.00	1.1	48,795	0.00%
2023/05/05	3	49.50	2	49.80	49.60	1	49,380	0.00%
2023/05/04	11	49.56	9	49.66	49.65	2	50,924	0.00%
2023/05/03	11.2	49.61	10	49.93	49.95	1.2	52,390	0.00%
2023/05/02	2	49.63	15	49.92	49.85	-13	54,196	-0.02%
2023/04/28	6	49.38	32	49.71	49.10	-26	58,002	-0.04%
2023/04/27	19.1	48.94	4	48.98	48.85	15.1	59,081	0.03%
2023/04/26	19.2	48.08	3	48.25	48.40	16.2	59,163	0.03%
2023/04/25	45.1	48.96	10	48.55	48.50	35.1	59,177	0.06%
2023/04/24	17.2	49.58	2	49.80	49.60	15.2	59,153	0.03%
2023/04/21	7.1	50.49	18.1	50.31	50.10	-11.1	59,515	-0.02%
2023/04/20	14.1	50.86	3.1	51.30	50.70	11	60,371	0.02%
2023/04/19	15.2	51.45	2	52.00	51.20	13.2	61,721	0.02%
2023/04/18	4	52.13	34	52.45	52.10	-30	61,911	-0.05%
2023/04/17	5	51.50	10	51.79	52.00	-5	61,725	-0.01%
2023/04/14	21	51.43	2	51.45	51.30	19	61,602	0.03%
2023/04/13	7.3	51.81	4	51.88	51.60	3.3	61,446	0.01%
2023/04/12	0	0.00	22	52.02	52.10	-22	61,319	-0.04%
2023/04/11	9	51.51	44	51.64	51.60	-35	61,273	-0.06%
2023/04/10	0	0.00	21	52.17	52.10	-21	61,424	-0.03%
2023/04/07	11	52.49	23	52.50	52.40	-12	61,520	-0.02%
2023/04/06	12.1	52.34	3.2	52.69	52.80	8.9	61,606	0.01%
2023/03/31	0	0.00	37.1	52.79	52.90	-37.1	61,721	-0.06%
2023/03/30	3	51.87	11.1	51.97	52.10	-8.1	61,947	-0.01%
2023/03/29	25.4	51.76	5	51.40	51.50	20.4	62,236	0.03%
2023/03/28	19.1	52.46	9	52.29	52.20	10.1	62,542	0.02%
2023/03/27	10	52.62	9	52.91	53.00	1	63,106	0.00%
2023/03/24	12	53.07	4	52.95	53.10	8	64,133	0.01%
2023/03/23	19.1	52.79	4.2	53.12	53.30	14.9	64,055	0.02%
2023/03/22	61	53.48	35.1	53.33	53.50	25.9	63,972	0.04%
2023/03/21	8	52.84	17.2	53.35	52.80	-9.1	64,010	-0.01%
2023/03/20	5	53.36	22.3	53.27	53.20	-17.3	63,684	-0.03%
2023/03/17	5	52.84	60	53.00	53.20	-55	63,549	-0.09%
2023/03/16	7	51.79	35	51.69	52.00	-28	63,275	-0.04%
2023/03/15	2	51.75	28.1	52.11	51.70	-26.1	63,887	-0.04%
2023/03/14	66.2	51.06	5	51.14	50.70	61.2	63,660	0.10%
2023/03/13	18	51.98	18.3	52.08	52.50	-0.3	63,199	0.00%
2023/03/10	18.8	51.87	19	51.99	52.00	-0.2	63,256	0.00%
2023/03/09	13	53.01	86.4	52.85	52.50	-73.4	63,730	-0.12%
2023/03/08	2	52.05	14.2	51.80	52.10	-12.2	63,064	-0.02%
2023/03/07	4.1	51.47	3	51.17	51.60	1.1	63,213	0.00%
2023/03/06	3	51.73	49	51.97	51.90	-46	63,796	-0.07%
2023/03/03	5.2	51.40	43	51.47	51.30	-37.8	63,470	-0.06%
2023/03/02	22	50.74	4	51.00	50.70	18	63,498	0.03%
2023/03/01	15	49.97	78.4	50.66	51.30	-63.4	63,593	-0.10%
2023/02/24	17	50.32	25	50.42	49.95	-8	63,125	-0.01%
2023/02/23	68.1	50.02	76.8	50.24	50.20	-8.7	62,749	-0.01%
2023/02/22	21.1	49.54	17	49.64	49.55	4.1	62,829	0.01%
2023/02/21	1	50.50	17	50.43	50.60	-16	63,543	-0.03%
2023/02/20	1	50.40	41	50.52	50.50	-40	65,229	-0.06%
2023/02/17	3.3	49.70	5	49.91	50.00	-1.7	67,684	0.00%
2023/02/16	4	50.13	14	50.29	50.10	-10	69,167	-0.01%
2023/02/15	17	49.98	17	50.12	49.90	0	71,420	0.00%
2023/02/14	2	50.10	5.2	50.49	50.40	-3.2	71,578	0.00%
2023/02/13	25.1	49.64	0.1	50.00	49.75	25	72,621	0.03%
2023/02/10	8	50.65	51.1	50.79	50.80	-43.1	72,705	-0.06%
2023/02/09	4.2	50.46	31	50.62	50.50	-26.9	72,930	-0.04%
2023/02/08	6	50.20	71.6	50.38	50.50	-65.6	72,529	-0.09%
2023/02/07	22.2	48.99	44.6	49.08	49.15	-22.4	71,599	-0.03%
2023/02/06	21.3	49.36	66.3	49.47	49.05	-45	71,350	-0.06%
2023/02/03	35	50.11	29	50.09	50.10	6	70,869	0.01%
2023/02/02	14	50.21	42.1	50.16	50.40	-28.1	70,674	-0.04%
2023/02/01	30.1	49.18	60.2	49.29	49.25	-30.1	69,674	-0.04%
2023/01/31	22	48.53	11	48.68	48.80	11.1	69,277	0.02%
2023/01/30	0	0.00	112.7	48.10	48.80	-112.7	68,718	-0.16%	大賣/鉅額交易
2023/01/17	28	45.80	112.1	45.51	45.95	-84.1	65,912	-0.13%	大賣/
2023/01/16	22.1	44.98	46.9	45.05	44.90	-24.8	65,567	-0.04%
2023/01/13	36	45.41	57	45.57	45.40	-21	65,969	-0.03%
2023/01/12	27	45.14	62	45.10	45.15	-35	66,748	-0.05%
2023/01/11	16	45.24	28	45.22	45.15	-12	66,958	-0.02%
2023/01/10	53	44.69	88.2	44.87	45.00	-35.2	66,886	-0.05%
2023/01/09	38	44.09	104.2	43.96	44.50	-66.2	66,611	-0.10%	大賣/
2023/01/06	27	42.23	52	41.76	42.40	-25	66,566	-0.04%
2023/01/05	10	41.25	32	41.70	41.25	-22	66,827	-0.03%
2023/01/04	17	41.35	10	41.33	41.05	7	67,740	0.01%
2023/01/03	10	41.45	28	40.93	41.40	-18	68,970	-0.03%
2022/12/30	29	40.99	11.4	41.34	40.70	17.7	69,173	0.03%
2022/12/29	20	40.91	31.1	40.51	40.75	-11.1	69,611	-0.02%
2022/12/28	72.5	40.95	35	40.91	40.80	37.5	70,633	0.05%
2022/12/27	21	41.99	22	42.31	41.85	-1	71,055	0.00%
2022/12/26	15	41.85	9	41.83	41.90	6	71,628	0.01%
2022/12/23	32	41.89	2	41.95	41.95	30	72,605	0.04%
2022/12/22	19	42.94	48	42.74	42.85	-29	72,816	-0.04%
2022/12/21	24	41.90	27	42.28	42.00	-3	73,160	0.00%
2022/12/20	52	42.30	32	42.51	41.85	20	72,984	0.03%
2022/12/19	53	43.16	31	43.14	42.95	22	72,774	0.03%
2022/12/16	47	43.32	35	43.62	44.30	12	72,147	0.02%
2022/12/15	15	44.15	18	44.17	44.25	-3	71,487	0.00%
2022/12/14	62	44.07	36.2	44.29	44.45	25.8	71,689	0.04%
2022/12/13	50.5	43.74	61.1	44.01	43.80	-10.6	71,500	-0.01%
2022/12/12	27	43.34	20	43.31	43.50	7	71,117	0.01%
2022/12/09	46	43.45	124.3	43.45	43.50	-78.3	71,659	-0.11%	大賣/
2022/12/08	137.1	42.67	24	43.06	42.50	113.1	71,457	0.16%	大買/鉅額交易
2022/12/07	59.1	43.89	36	44.30	43.65	23.1	71,083	0.03%
2022/12/06	43	45.02	29	45.08	44.50	14	70,474	0.02%
2022/12/05	45	45.53	43	45.77	45.40	2	70,948	0.00%
2022/12/02	34	45.21	30	45.19	45.50	4	71,065	0.01%
2022/12/01	81.5	46.01	67	46.16	45.60	14.5	71,111	0.02%
2022/11/30	39	44.63	29	44.57	45.80	10	70,516	0.01%
2022/11/29	43	44.38	60.3	44.27	44.65	-17.2	70,966	-0.02%
2022/11/28	69.2	44.67	19.3	44.61	44.40	50	70,825	0.07%
2022/11/25	27	45.80	34.4	45.92	45.80	-7.4	70,190	-0.01%
2022/11/24	31.1	45.98	43	46.12	46.20	-11.9	70,411	-0.02%
2022/11/23	35	46.28	36.5	46.37	46.10	-1.5	70,364	0.00%
2022/11/22	64	45.89	58	45.67	46.10	6	70,899	0.01%
2022/11/21	46	45.61	47	45.75	45.65	-1	70,507	0.00%
2022/11/18	89.1	45.74	109.1	46.07	45.60	-20	70,432	-0.03%	大賣/
2022/11/17	72.1	45.22	106.1	44.73	45.60	-34	69,792	-0.05%	大賣/
2022/11/16	110.7	45.91	60.8	45.49	45.25	49.9	69,233	0.07%	大買/
2022/11/15	109.7	46.31	147.9	46.11	46.60	-38.2	67,956	-0.06%	大買/大賣/
2022/11/14	13.1	44.75	70.6	44.73	44.90	-57.5	65,288	-0.09%
2022/11/11	96.2	44.19	151.3	44.52	44.00	-55.1	63,764	-0.09%	大賣/
2022/11/10	22.1	41.27	37	41.28	41.65	-15	61,345	-0.02%
2022/11/09	34.2	41.10	48.3	41.09	41.45	-14.1	61,188	-0.02%
2022/11/08	21.1	40.17	30	40.33	40.15	-8.9	60,949	-0.01%
2022/11/07	9	40.00	117.5	40.05	40.05	-108.5	61,076	-0.18%	大賣/鉅額交易
2022/11/04	20	38.79	14	38.84	38.90	6	61,185	0.01%
2022/11/03	21	38.93	12	38.95	39.00	9	61,675	0.01%
2022/11/02	34	39.23	23	39.21	39.35	11	62,032	0.02%
2022/11/01	55	39.03	40	39.01	39.05	15	62,539	0.02%
2022/10/31	51	39.05	58	39.10	39.10	-7	64,566	-0.01%
2022/10/28	18	38.47	49	38.45	38.30	-31	64,934	-0.05%
2022/10/27	42	38.90	63.1	38.57	39.25	-21.1	64,783	-0.03%
2022/10/26	83.7	38.82	81.2	38.48	38.10	2.5	64,467	0.00%
2022/10/25	61	39.65	76	39.81	39.45	-15	63,463	-0.02%
2022/10/24	39	39.77	110	40.30	39.40	-71	63,758	-0.11%	大賣/
2022/10/21	25	39.54	28	39.38	39.05	-3	64,517	0.00%
2022/10/20	9.1	37.82	37.7	38.76	39.50	-28.6	64,802	-0.04%
2022/10/19	10	38.32	15.2	38.67	38.20	-5.2	65,570	-0.01%
2022/10/18	37	38.60	27	38.30	38.25	10	66,109	0.02%
2022/10/17	20	37.49	4.2	37.65	37.75	15.8	66,884	0.02%
2022/10/14	23	38.18	55.5	38.30	38.70	-32.5	67,924	-0.05%
2022/10/13	23	36.65	22	36.63	36.40	1	67,231	0.00%
2022/10/12	14	35.74	35	35.53	36.70	-21	66,889	-0.03%
2022/10/11	47	35.81	232.1	35.92	35.40	-185.1	67,061	-0.28%	大賣/鉅額交易
2022/10/07	78.6	38.27	21	38.11	38.05	57.6	66,992	0.09%
2022/10/06	12.1	38.40	46	38.50	38.95	-34	67,981	-0.05%
2022/10/05	103.7	38.75	24.2	38.67	38.30	79.5	68,905	0.12%	大買/
2022/10/04	53.2	37.32	52.4	36.98	37.70	0.8	69,360	0.00%
2022/10/03	37	35.45	5	35.44	35.35	32	69,391	0.05%
2022/09/30	26	35.47	34.5	35.53	35.75	-8.5	70,286	-0.01%
2022/09/29	10.3	36.60	2	36.85	36.55	8.3	71,755	0.01%
2022/09/28	34.8	36.73	20	36.42	36.20	14.8	72,673	0.02%
2022/09/27	164.1	37.19	10	37.23	37.30	154.1	72,864	0.21%	大買/鉅額交易
2022/09/26	39.5	37.26	13	36.90	36.85	26.5	73,987	0.04%
2022/09/23	32	38.39	9	38.42	38.30	23	75,116	0.03%
2022/09/22	36	38.80	33	38.82	38.75	3	76,345	0.00%
2022/09/21	41.7	39.61	6.3	39.54	39.60	35.4	76,558	0.05%
2022/09/20	17	40.07	7	40.04	40.15	10	76,660	0.01%
2022/09/19	9	39.82	19	39.95	39.95	-10	77,520	-0.01%
2022/09/16	18.1	40.22	11	40.15	39.95	7.1	78,625	0.01%
2022/09/15	24.1	40.26	19.1	40.55	40.40	5	81,067	0.01%
2022/09/14	21	39.96	25	40.11	40.15	-4	83,675	0.00%
2022/09/13	13	40.70	22.1	40.69	40.75	-9.1	84,943	-0.01%
2022/09/12	6	40.55	23	40.61	40.15	-17	86,336	-0.02%
2022/09/08	19.1	39.48	1	39.30	39.30	18.1	87,719	0.02%
2022/09/07	22	39.44	3	39.22	39.20	19	88,067	0.02%
2022/09/06	9	39.92	10	39.94	39.95	-1	88,113	0.00%
2022/09/05	32.9	39.70	16	39.76	39.80	16.9	88,579	0.02%
2022/09/02	17	40.51	15	40.59	40.50	2	88,449	0.00%
2022/09/01	21.1	40.39	19	40.48	40.45	2.1	88,335	0.00%
2022/08/31	14.1	40.49	23.5	40.80	41.10	-9.4	88,321	-0.01%
2022/08/30	1	40.50	11.6	40.04	40.40	-10.6	88,719	-0.01%
2022/08/29	41.6	39.70	30	39.76	39.95	11.6	89,126	0.01%
2022/08/26	22.1	41.70	28	41.70	41.30	-6	89,332	-0.01%
2022/08/25	26	41.35	19	41.49	41.40	7	89,453	0.01%
2022/08/24	21	41.03	7.2	41.06	40.90	13.8	89,728	0.02%
2022/08/23	42.6	40.93	13	40.94	40.80	29.6	90,635	0.03%
2022/08/22	24.9	42.01	6	41.98	41.85	18.9	90,560	0.02%
2022/08/19	18.3	42.73	35.2	42.94	43.00	-16.9	90,409	-0.02%
2022/08/18	33.1	42.18	8	42.23	42.50	25.1	90,486	0.03%
2022/08/17	19	42.82	3	42.90	42.85	16	90,822	0.02%
2022/08/16	36.3	43.06	20	43.15	43.05	16.3	91,227	0.02%
2022/08/15	40.1	43.23	50.5	43.35	43.50	-10.4	91,178	-0.01%
2022/08/12	6	42.44	58.1	42.26	42.35	-52.1	90,654	-0.06%
2022/08/11	7.8	41.58	53.6	41.68	41.70	-45.8	90,916	-0.05%
2022/08/10	37.2	40.27	14	40.30	40.30	23.2	91,136	0.03%
2022/08/09	16	40.82	13.1	41.09	41.05	2.9	91,634	0.00%
2022/08/08	34.6	41.20	37	41.35	41.05	-2.4	92,554	0.00%
2022/08/05	19	41.43	92.5	41.67	42.15	-73.5	92,613	-0.08%
2022/08/04	11	39.94	78.8	39.96	40.00	-67.8	91,184	-0.07%
2022/08/03	11	39.06	10	39.22	39.30	1	91,270	0.00%
2022/08/02	31.6	39.14	12	39.15	39.10	19.6	91,943	0.02%
2022/08/01	12	40.02	14	40.12	40.30	-2	91,812	0.00%
2022/07/29	3.5	40.02	84.5	39.99	40.15	-81.1	92,473	-0.09%
2022/07/28	78.3	39.42	41.3	39.34	38.80	36.9	92,385	0.04%
2022/07/27	30	39.04	42.7	38.94	39.45	-12.7	90,963	-0.01%
2022/07/26	74.4	39.03	40.4	38.92	38.60	34	90,552	0.04%
2022/07/25	74.7	40.76	16.4	40.72	40.50	58.3	90,980	0.06%
2022/07/22	45.5	42.40	15	42.36	42.45	30.5	93,192	0.03%
2022/07/21	12.4	41.91	71.9	42.21	42.80	-59.5	93,101	-0.06%
2022/07/20	31.2	40.83	57.7	40.83	40.75	-26.5	91,669	-0.03%
2022/07/19	18.6	39.83	22	39.89	39.90	-3.4	92,241	0.00%
2022/07/18	10.8	39.88	42.6	39.84	40.00	-31.8	92,149	-0.03%
2022/07/15	30.5	38.93	29.2	39.14	38.95	1.4	91,532	0.00%
2022/07/14	31	37.87	55	38.55	38.80	-24	91,037	-0.03%
2022/07/13	53	38.29	37.6	38.20	38.05	15.4	90,434	0.02%
2022/07/12	48	37.27	14.2	37.08	36.75	33.8	89,725	0.04%
2022/07/11	27	38.97	9	38.93	38.60	18	89,168	0.02%
2022/07/08	62.8	40.24	31	40.38	39.70	31.8	88,916	0.04%
2022/07/07	16.3	39.00	32	38.58	39.85	-15.7	88,585	-0.02%
2022/07/06	28.8	37.87	13	37.83	37.15	15.8	88,243	0.02%
2022/07/05	12	38.90	4	38.81	38.90	8	89,430	0.01%
2022/07/04	18.3	38.00	35.2	37.99	38.15	-16.9	89,550	-0.02%
2022/07/01	86.1	39.05	32	39.04	38.05	54.1	89,547	0.06%
2022/06/30	44.2	39.62	23.5	39.66	39.15	20.7	89,460	0.02%
2022/06/29	22.5	40.99	15.1	41.01	40.90	7.4	88,865	0.01%
2022/06/28	27.5	42.30	180	42.25	41.85	-152.5	88,530	-0.17%	大賣/鉅額交易
2022/06/27	24	42.68	23	42.76	42.90	1	88,711	0.00%
2022/06/24	30	42.14	45	42.49	41.60	-15	87,878	-0.02%
2022/06/23	157.5	42.07	24.2	42.16	42.00	133.3	86,915	0.15%	大買/鉅額交易
2022/06/22	162.9	45.35	57	44.74	44.10	105.9	84,205	0.13%	大買/鉅額交易
2022/06/21	28	48.32	65	48.24	49.30	-37	81,708	-0.05%
2022/06/20	166	48.44	35.3	48.37	48.05	130.7	80,592	0.16%	大買/鉅額交易
2022/06/17	54	47.63	15	47.84	47.65	39	79,352	0.05%
2022/06/16	4.1	49.43	21.1	50.25	49.10	-17	77,670	-0.02%
2022/06/15	8	49.90	21.2	50.22	49.65	-13.2	77,684	-0.02%
2022/06/14	12.2	49.33	6.1	49.46	49.60	6.1	78,463	0.01%
2022/06/13	54.6	50.06	19.4	50.15	50.00	35.2	78,730	0.04%
2022/06/10	19.4	51.16	6	51.20	51.20	13.4	79,342	0.02%
2022/06/09	24.1	51.95	12	51.97	51.80	12.1	79,621	0.02%
2022/06/08	66	52.25	50.2	52.33	52.40	15.8	79,745	0.02%
2022/06/07	35.8	51.40	12	51.74	51.70	23.8	80,178	0.03%
2022/06/06	2	51.20	65.2	51.72	52.00	-63.2	80,800	-0.08%
2022/06/02	8	50.73	6	50.80	50.70	2	82,277	0.00%
2022/06/01	20.1	51.44	18	51.52	51.20	2.1	83,240	0.00%
2022/05/31	9.5	51.18	30	51.30	51.40	-20.6	83,107	-0.02%
2022/05/30	11.1	50.84	22	50.95	51.00	-10.9	82,373	-0.01%
2022/05/27	69	50.02	26	50.14	50.20	43	82,395	0.05%
2022/05/26	40	49.87	9	49.71	49.40	31	83,611	0.04%
2022/05/25	10	48.98	15	49.39	49.35	-5	84,752	-0.01%
2022/05/24	85	49.55	17	49.52	49.00	68	85,590	0.08%
2022/05/23	18	50.58	28	50.43	50.30	-10	85,351	-0.01%
2022/05/20	16.1	50.84	29	50.84	50.70	-13	86,363	-0.01%
2022/05/19	39	49.70	49	50.22	50.80	-10	86,734	-0.01%
2022/05/18	28	51.11	22.1	51.05	50.90	6	86,647	0.01%
2022/05/17	23.3	50.17	48.4	50.16	50.10	-25.1	86,184	-0.03%
2022/05/16	18	49.65	64	49.79	49.45	-46	86,198	-0.05%
2022/05/13	18	48.81	46	48.85	48.85	-28	85,992	-0.03%
2022/05/12	44	48.25	33.1	48.27	47.80	10.9	87,419	0.01%
2022/05/11	21.1	48.44	33.4	48.69	48.65	-12.3	87,657	-0.01%
2022/05/10	23	47.70	156	47.83	48.90	-133	88,248	-0.15%	大賣/鉅額交易
2022/05/09	11.3	48.49	28.1	48.47	47.90	-16.8	88,567	-0.02%
2022/05/06	29	47.89	16	48.39	48.55	13	89,932	0.01%
2022/05/05	34.3	49.19	87	49.28	49.10	-52.8	93,602	-0.06%
2022/05/04	10	47.64	8	47.69	48.30	2	98,533	0.00%
2022/05/03	52	47.46	15	47.36	47.25	37	99,622	0.04%
2022/04/29	140.8	49.12	81	48.80	47.80	59.8	99,961	0.06%	大買/
2022/04/28	46	47.38	109.1	47.38	48.50	-63.1	98,239	-0.06%	大賣/
2022/04/27	53.1	43.85	47	43.93	44.40	6.1	95,338	0.01%
2022/04/26	11	45.60	17	45.91	45.75	-6	94,848	-0.01%
2022/04/25	73.3	45.79	35	45.70	45.50	38.3	95,604	0.04%
2022/04/22	154.1	47.49	14	47.48	47.65	140.1	96,363	0.15%	大買/鉅額交易
2022/04/21	2	47.93	7	48.01	48.05	-5	97,160	-0.01%
2022/04/20	25	47.32	45.5	47.42	47.65	-20.5	98,134	-0.02%
2022/04/19	37	46.88	11	46.80	46.65	26	98,307	0.03%
2022/04/18	61.4	46.36	31.5	46.47	46.20	29.9	97,878	0.03%
2022/04/15	55.1	47.16	67	47.05	47.05	-11.9	98,290	-0.01%
2022/04/14	113.3	48.70	80.3	48.29	48.25	33	98,468	0.03%	大買/
2022/04/13	93	48.40	31.1	48.23	48.50	61.9	98,752	0.06%
2022/04/12	94.6	47.41	32	47.59	47.30	62.6	98,609	0.06%
2022/04/11	180.7	48.72	45	48.69	48.20	135.6	98,012	0.14%	大買/鉅額交易
2022/04/08	50.1	50.07	82.1	50.02	50.00	-32	97,134	-0.03%
2022/04/07	97.3	50.20	10.3	50.23	50.00	87	96,408	0.09%
2022/04/06	104.6	51.10	24.8	51.21	51.10	79.8	95,398	0.08%	大買/
2022/04/01	46.2	52.71	11	52.70	52.90	35.2	94,556	0.04%
2022/03/31	17.8	53.95	2	53.95	54.00	15.8	93,922	0.02%
2022/03/30	20.4	54.20	57	54.26	54.50	-36.6	94,372	-0.04%
2022/03/29	7	53.66	22	53.69	53.70	-15	94,424	-0.02%
2022/03/28	29.5	53.08	2	53.50	53.60	27.5	95,144	0.03%
2022/03/25	9	53.42	13	53.32	53.30	-4	95,747	0.00%
2022/03/24	34	53.06	6	53.13	53.20	28	96,111	0.03%
2022/03/23	11	53.85	16.5	53.89	53.80	-5.5	96,730	-0.01%
2022/03/22	5	53.30	12	53.48	53.50	-7	97,970	-0.01%
2022/03/21	17	53.29	15	53.34	53.50	2	98,729	0.00%
2022/03/18	18.5	52.71	17	52.79	52.80	1.5	99,612	0.00%
2022/03/17	15.2	52.51	63	52.44	52.60	-47.8	100,265	-0.05%
2022/03/16	44.4	50.55	60	50.38	50.80	-15.6	100,993	-0.02%
2022/03/15	96.4	50.76	23	50.54	50.40	73.4	104,354	0.07%
2022/03/14	59.3	52.51	5	52.44	52.50	54.3	104,810	0.05%
2022/03/11	124.1	52.50	14	52.53	52.50	110.1	106,404	0.10%	大買/鉅額交易
2022/03/10	49	53.36	21.5	53.07	52.80	27.5	107,873	0.03%
2022/03/09	38.4	51.28	63	51.30	51.80	-24.6	109,326	-0.02%
2022/03/08	83.8	50.30	47.6	49.95	49.70	36.2	112,854	0.03%
2022/03/07	86.6	51.81	42	51.65	51.60	44.6	114,389	0.04%
2022/03/04	23.2	53.39	16	53.50	53.40	7.2	117,232	0.01%
2022/03/03	8	54.25	52	54.10	54.20	-44	118,331	-0.04%
2022/03/02	32.1	53.36	8	53.49	53.60	24.1	120,587	0.02%
2022/03/01	37.2	53.27	68.1	53.50	54.10	-30.9	120,752	-0.03%
2022/02/25	57.4	52.74	18	52.37	52.10	39.4	120,352	0.03%
2022/02/24	44.9	52.29	16.5	52.15	51.80	28.4	120,837	0.02%
2022/02/23	27.5	53.13	11	53.28	53.60	16.5	121,597	0.01%
2022/02/22	72.7	53.00	23.5	52.72	52.80	49.2	126,806	0.04%
2022/02/21	29.6	53.71	41	53.40	53.80	-11.4	126,322	-0.01%
2022/02/18	79.1	53.73	14	53.79	53.70	65.1	126,895	0.05%
2022/02/17	45.1	54.46	42	54.67	54.40	3.1	126,777	0.00%
2022/02/16	35.1	54.41	27	54.54	54.10	8.1	126,890	0.01%
2022/02/15	40	53.67	14	53.73	53.50	26	127,190	0.02%
2022/02/14	82.5	53.31	37	53.35	53.00	45.5	127,322	0.04%
2022/02/11	38.1	55.52	16	55.66	55.40	22.1	126,776	0.02%
2022/02/10	50.3	55.96	53	56.45	55.80	-2.7	129,190	0.00%
2022/02/09	72	56.09	42.1	56.25	56.00	29.9	130,748	0.02%
2022/02/08	87.1	55.18	36	55.12	55.40	51.1	132,126	0.04%
2022/02/07	136.6	55.04	73.1	54.89	54.50	63.4	130,968	0.05%	大買/
2022/01/26	316.6	57.52	101.2	57.57	57.30	215.4	127,475	0.17%	大買/大賣/鉅額交易
2022/01/25	49.6	61.63	17.3	61.71	61.50	32.3	124,078	0.03%
2022/01/24	80.1	61.93	16	62.25	62.60	64.1	124,167	0.05%
2022/01/21	61.1	62.85	18	62.81	62.80	43.1	126,229	0.03%
2022/01/20	15	62.96	40.4	63.20	63.50	-25.4	129,388	-0.02%
2022/01/19	41.4	63.07	9.1	63.01	62.80	32.3	131,783	0.02%
2022/01/18	35.3	64.32	80.4	64.17	63.80	-45.1	133,513	-0.03%
2022/01/17	38.1	63.96	97.3	63.96	64.30	-59.1	133,934	-0.04%
2022/01/14	45.3	62.80	12	62.85	62.70	33.3	133,076	0.03%
2022/01/13	34.7	62.86	48.8	63.21	63.30	-14.2	133,727	-0.01%
2022/01/12	31.2	61.99	19.5	62.11	61.90	11.8	134,300	0.01%
2022/01/11	20	62.17	19	62.03	62.10	1	134,797	0.00%
2022/01/10	52.7	62.01	17	62.11	62.10	35.7	136,056	0.03%
2022/01/07	85.1	62.92	12	63.19	62.60	73.1	138,016	0.05%
2022/01/06	64.3	62.54	7	62.57	62.70	57.3	138,342	0.04%
2022/01/05	67.3	63.74	74.4	63.08	63.10	-7.1	140,803	-0.01%
2022/01/04	83.6	63.28	4.5	63.43	63.00	79.2	142,125	0.06%
2022/01/03	34.9	63.56	18	63.61	63.40	16.9	142,150	0.01%
2021/12/30	9.2	65.06	28	64.99	65.00	-18.8	142,670	-0.01%
2021/12/29	47.1	65.07	37	65.04	65.00	10.1	144,067	0.01%
2021/12/28	24.2	64.95	63.2	64.94	64.70	-39	146,351	-0.03%
2021/12/27	8	64.56	20.2	64.36	64.30	-12.2	147,205	-0.01%
2021/12/24	14.2	64.55	24.9	64.52	64.30	-10.7	148,817	-0.01%
2021/12/23	8	64.09	17	64.23	63.90	-9	149,574	-0.01%
2021/12/22	27.4	63.63	28.5	63.72	63.70	-1.1	152,017	0.00%
2021/12/21	17.3	62.97	14.1	62.96	62.90	3.2	151,982	0.00%
2021/12/20	30.1	62.17	5	62.26	62.20	25.1	152,255	0.02%
2021/12/17	38.3	62.33	4	62.43	62.30	34.3	153,319	0.02%
2021/12/16	35.1	63.58	26.3	63.99	63.00	8.8	153,838	0.01%
2021/12/15	34.5	62.71	12.2	62.86	62.70	22.3	154,296	0.01%
2021/12/14	50.1	62.14	45	62.35	62.40	5.1	155,547	0.00%
2021/12/13	117.5	63.07	24.8	63.21	62.80	92.7	156,171	0.06%	大買/
2021/12/10	109.3	63.39	41	63.19	63.50	68.3	156,163	0.04%	大買/
2021/12/09	205	64.81	26.1	64.28	64.00	178.9	156,279	0.11%	大買/鉅額交易
2021/12/08	33.8	67.14	66.9	67.62	66.50	-33.1	154,290	-0.02%
2021/12/07	70.4	66.82	51	66.62	66.50	19.4	155,413	0.01%
2021/12/06	85.1	67.17	45	67.33	67.30	40.1	157,496	0.03%
2021/12/03	25	67.59	190.8	67.80	68.30	-165.8	161,427	-0.10%	大賣/鉅額交易
2021/12/02	249.3	67.27	152	67.49	66.70	97.3	163,851	0.06%	大買/大賣/
2021/12/01	66.3	66.03	154.9	65.80	67.00	-88.6	168,400	-0.05%	大賣/
2021/11/30	64.5	64.60	154.5	64.89	63.70	-90	174,492	-0.05%	大賣/
2021/11/29	56	62.19	55	61.81	62.40	1	176,863	0.00%
2021/11/26	55	63.05	48	63.34	62.50	7	179,329	0.00%
2021/11/25	32.1	62.93	21	62.95	63.00	11.1	179,305	0.01%
2021/11/24	45	62.87	16.5	62.86	63.10	28.5	181,593	0.02%
2021/11/23	69.4	63.55	21	63.84	63.20	48.4	182,867	0.03%
2021/11/22	77.3	65.03	60	65.41	64.70	17.3	184,922	0.01%
2021/11/19	60.9	65.39	171.9	65.14	65.10	-111	186,137	-0.06%	大賣/鉅額交易
2021/11/18	17.2	63.33	18	63.14	63.10	-0.8	182,947	0.00%
2021/11/17	45.1	63.33	73.1	63.53	63.60	-28	184,279	-0.02%
2021/11/16	24.5	63.42	32	63.38	63.00	-7.5	184,786	0.00%
2021/11/15	43.2	63.36	23.1	63.36	63.40	20.1	186,481	0.01%
2021/11/12	42.6	62.96	45.8	63.11	62.60	-3.2	188,427	0.00%
2021/11/11	58.2	62.49	28	62.50	62.20	30.2	189,154	0.02%
2021/11/10	59.4	63.25	72.1	63.17	63.10	-12.7	189,715	-0.01%
2021/11/09	142.2	64.10	164.3	64.11	63.10	-22.1	191,332	-0.01%	大買/大賣/
2021/11/08	52.1	61.24	151.5	61.82	62.50	-99.5	190,271	-0.05%	大賣/
2021/11/05	65	60.02	157.8	60.04	60.40	-92.7	190,764	-0.05%	大賣/
2021/11/04	11.2	58.76	55	58.78	58.60	-43.8	192,895	-0.02%
2021/11/03	75	59.61	62.2	59.62	59.20	12.9	195,092	0.01%
2021/11/02	80.9	59.27	104.5	59.27	59.00	-23.6	199,333	-0.01%	大賣/
2021/11/01	127.9	57.91	50	57.77	57.60	77.9	204,102	0.04%	大買/
2021/10/29	164.1	58.42	74	58.17	58.00	90.1	207,060	0.04%	大買/
2021/10/28	214.4	60.53	72.5	60.11	59.80	141.9	207,601	0.07%	大買/鉅額交易
2021/10/27	77	60.55	175.3	60.80	61.90	-98.3	208,713	-0.05%	大賣/
2021/10/26	70.3	59.96	83.3	60.33	59.80	-13	216,764	-0.01%
2021/10/25	59.3	58.13	37.1	58.63	59.40	22.2	221,055	0.01%
2021/10/22	78	58.01	97	57.83	58.30	-19	222,346	-0.01%
2021/10/21	60.3	58.17	175	57.84	58.00	-114.7	222,596	-0.05%	大賣/鉅額交易
2021/10/20	74.1	59.27	47	59.23	58.70	27.1	222,697	0.01%
2021/10/19	37	58.93	86.7	59.52	59.60	-49.7	223,659	-0.02%
2021/10/18	92	59.06	47	58.82	58.40	45	225,815	0.02%
2021/10/15	59.1	59.19	145.6	59.14	59.10	-86.5	227,165	-0.04%	大賣/
2021/10/14	58.1	56.82	27.2	56.92	56.70	30.9	225,464	0.01%
2021/10/13	147.7	57.08	28.8	56.93	56.40	119	225,859	0.05%	大買/鉅額交易
2021/10/12	77.5	58.87	29.7	58.76	58.50	47.8	226,298	0.02%
2021/10/08	51	61.64	32.5	61.58	61.10	18.5	226,624	0.01%
2021/10/07	24.7	61.77	98.2	61.96	62.50	-73.5	226,702	-0.03%
2021/10/06	48.4	60.17	34	60.36	59.90	14.4	228,538	0.01%
2021/10/05	97.5	59.68	59	60.04	61.10	38.5	228,826	0.02%
2021/10/04	80.8	61.59	16.8	61.43	60.80	64	227,513	0.03%
2021/10/01	258.5	62.79	159	63.28	62.60	99.5	226,925	0.04%	大買/大賣/
2021/09/30	64.9	63.33	78.5	63.73	64.00	-13.6	226,314	-0.01%
2021/09/29	211.1	63.52	61.3	63.32	63.00	149.8	226,711	0.07%	大買/鉅額交易
2021/09/28	64.3	65.49	26	65.60	65.30	38.3	227,442	0.02%
2021/09/27	71.6	66.52	27	66.65	66.30	44.6	227,193	0.02%
2021/09/24	36.1	66.53	86	66.47	67.00	-49.9	227,197	-0.02%
2021/09/23	83.5	65.51	83	65.60	65.20	0.5	226,613	0.00%
2021/09/22	344.3	64.36	278	64.65	64.60	66.3	226,395	0.03%	大買/大賣/
2021/09/17	70.3	66.09	45.2	66.30	65.60	25.1	224,836	0.01%
2021/09/16	47	66.40	55.1	66.84	66.20	-8.1	224,081	0.00%
2021/09/15	65.4	65.88	54.8	65.92	65.60	10.6	224,225	0.00%
2021/09/14	67.7	66.30	252.6	66.28	66.00	-184.9	225,039	-0.08%	大賣/鉅額交易
2021/09/13	172.8	67.66	161	67.46	66.80	11.8	223,865	0.01%	大買/大賣/
2021/09/10	159	67.77	179	68.34	68.20	-20	223,169	-0.01%	大買/大賣/
2021/09/09	125.4	66.79	196	67.03	67.50	-70.6	221,764	-0.03%	大買/大賣/
2021/09/08	192.9	66.28	147.2	66.11	65.80	45.7	218,820	0.02%	大買/大賣/
2021/09/07	187.8	68.65	121.3	68.44	68.20	66.5	215,053	0.03%	大買/大賣/
2021/09/06	446.6	69.89	238	70.28	69.90	208.5	212,662	0.10%	大買/大賣/鉅額交易
2021/09/03	137.6	67.85	300.3	67.95	70.00	-162.7	204,593	-0.08%	大買/大賣/鉅額交易
2021/09/02	385.2	65.28	240.1	65.30	64.00	145.1	195,999	0.07%	大買/大賣/鉅額交易
2021/09/01	199.3	63.52	171.1	63.98	64.10	28.2	192,509	0.01%	大買/大賣/
2021/08/31	48.1	62.15	177	62.37	63.10	-129	189,981	-0.07%	大賣/鉅額交易
2021/08/30	56.1	62.43	109.5	62.58	62.80	-53.4	190,031	-0.03%	大賣/
2021/08/27	57.5	60.93	114	61.40	61.70	-56.5	190,944	-0.03%	大賣/
2021/08/26	88.5	61.11	170.3	61.55	61.20	-81.8	194,441	-0.04%	大賣/
2021/08/25	78.1	60.03	153.4	60.07	60.00	-75.3	192,041	-0.04%	大賣/
2021/08/24	40.3	59.04	74	58.99	58.40	-33.7	190,862	-0.02%
2021/08/23	29	58.18	85.7	58.10	58.60	-56.7	191,231	-0.03%
2021/08/20	70.2	55.63	111	55.75	55.70	-40.8	192,128	-0.02%	大賣/
2021/08/19	145	56.29	74	55.78	55.50	71	192,546	0.04%	大買/
2021/08/18	60.5	56.69	81.1	56.36	58.10	-20.6	193,631	-0.01%
2021/08/17	170.4	57.33	165.6	57.43	56.10	4.8	196,851	0.00%	大買/大賣/
2021/08/16	51.1	56.97	83.2	57.10	57.10	-32.1	196,980	-0.02%
2021/08/13	125.4	58.68	304.2	59.04	57.60	-178.8	197,048	-0.09%	大買/大賣/鉅額交易
2021/08/12	121	60.50	71.4	60.57	60.10	49.6	196,154	0.03%	大買/
2021/08/11	319.3	59.83	93.3	59.86	59.90	226	196,919	0.11%	大買/鉅額交易
2021/08/10	606.1	60.50	572	60.28	59.80	34.1	197,634	0.02%	大買/大賣/
2021/08/09	354	61.90	263.5	62.01	61.90	90.5	196,248	0.05%	大買/大賣/
2021/08/06	365.1	62.81	535.4	62.58	62.10	-170.3	196,697	-0.09%	大買/大賣/鉅額交易
2021/08/05	176.9	62.01	236	62.41	63.40	-59.1	196,315	-0.03%	大買/大賣/
2021/08/04	149.4	60.00	113.1	60.07	60.50	36.3	194,189	0.02%	大買/大賣/
2021/08/03	141.9	58.14	128.4	58.72	59.40	13.5	193,725	0.01%	大買/大賣/
2021/08/02	183.2	58.35	153.6	58.09	57.50	29.6	191,338	0.02%	大買/大賣/
2021/07/30	230.7	57.35	426.5	57.79	57.80	-195.8	188,495	-0.10%	大買/大賣/鉅額交易
2021/07/29	38.1	54.29	325.1	54.30	54.60	-287	179,878	-0.16%	大賣/鉅額交易
2021/07/28	173.5	51.17	43	51.50	51.80	130.5	176,069	0.07%	大買/鉅額交易
2021/07/27	32.1	53.59	28.1	53.63	53.10	4	178,514	0.00%
2021/07/26	19.2	53.89	48.1	53.95	53.70	-28.9	181,917	-0.02%
2021/07/23	26	53.10	126.2	53.22	52.70	-100.2	187,218	-0.05%	大賣/
2021/07/22	35.1	51.70	72.9	51.97	52.00	-37.8	188,632	-0.02%
2021/07/21	115.2	51.10	18.2	51.47	50.80	97	190,095	0.05%	大買/
2021/07/20	46	52.69	63	52.27	52.40	-17	195,256	-0.01%
2021/07/19	89.1	52.74	26	53.04	52.60	63.1	200,696	0.03%
2021/07/16	190.3	53.53	98	53.76	53.70	92.3	203,949	0.05%	大買/
2021/07/15	40.1	54.82	202.1	54.99	55.10	-162	201,826	-0.08%	大賣/鉅額交易
2021/07/14	42	54.34	34.8	54.55	54.00	7.2	200,744	0.00%
2021/07/13	124.1	54.02	242	54.40	53.90	-118	201,185	-0.06%	大買/大賣/鉅額交易
2021/07/12	11	53.39	119.3	53.64	53.20	-108.3	201,242	-0.05%	大賣/鉅額交易
2021/07/09	128	52.22	28	52.24	52.20	100	201,357	0.05%	大買/
2021/07/08	148.1	53.36	49	53.53	53.10	99.1	205,296	0.05%	大買/
2021/07/07	61.4	53.69	16.1	53.72	53.60	45.3	210,791	0.02%
2021/07/06	156.1	53.69	46.1	53.74	53.40	110.1	211,289	0.05%	大買/鉅額交易
2021/07/05	67	54.46	297.6	54.37	54.40	-230.6	212,427	-0.11%	大賣/鉅額交易
2021/07/02	7.1	52.26	21	52.51	52.60	-14	213,850	-0.01%
2021/07/01	102.1	52.46	31.1	52.72	52.10	71	214,474	0.03%	大買/
2021/06/30	105	53.24	72	53.54	53.10	33	214,764	0.02%	大買/
2021/06/29	46	53.07	73.2	53.37	53.00	-27.2	214,644	-0.01%
2021/06/28	58.2	52.62	13.1	52.66	52.60	45.1	215,960	0.02%
2021/06/25	76	53.55	58.3	53.66	52.90	17.7	217,559	0.01%
2021/06/24	33	53.03	56.4	53.22	53.00	-23.4	218,122	-0.01%
2021/06/23	30.1	52.37	259.5	52.19	53.00	-229.4	219,329	-0.10%	大賣/鉅額交易
2021/06/22	31.2	51.29	49	51.44	51.00	-17.8	219,453	-0.01%
2021/06/21	150	51.25	95.2	51.72	51.20	54.9	219,966	0.02%	大買/
2021/06/18	47	53.23	40	53.17	52.20	7	220,846	0.00%
2021/06/17	47.1	51.95	54	52.30	53.30	-6.9	221,630	0.00%
2021/06/16	113.2	52.87	76	52.72	52.40	37.1	222,989	0.02%	大買/
2021/06/15	49.1	53.36	131.3	53.48	53.70	-82.2	223,236	-0.04%	大賣/
2021/06/11	150.1	52.18	39.1	52.23	51.80	111	222,026	0.05%	大買/鉅額交易
2021/06/10	155	51.43	157	51.08	51.50	-2	222,244	0.00%	大買/大賣/
2021/06/09	134.7	51.06	92	50.89	50.70	42.7	221,925	0.02%	大買/
2021/06/08	64	52.44	52	52.55	52.20	12	221,461	0.01%
2021/06/07	111	52.49	70.1	52.63	52.30	40.9	223,670	0.02%	大買/
2021/06/04	229.2	53.47	58	53.23	53.00	171.2	223,801	0.08%	大買/鉅額交易
2021/06/03	170	53.48	352.8	53.97	55.00	-182.7	223,877	-0.08%	大買/大賣/鉅額交易
2021/06/02	80.1	52.15	67.1	52.16	52.00	13	221,041	0.01%
2021/06/01	152	52.76	67	52.90	52.20	85	224,901	0.04%	大買/
2021/05/31	317.1	52.58	162.2	52.83	53.00	154.9	228,735	0.07%	大買/大賣/鉅額交易
2021/05/28	145.5	52.21	165.7	52.46	52.40	-20.2	230,090	-0.01%	大買/大賣/
2021/05/27	132.1	50.55	65	50.78	50.60	67.1	229,204	0.03%	大買/
2021/05/26	207.6	52.06	95	52.09	51.30	112.6	229,354	0.05%	大買/鉅額交易
2021/05/25	83.2	51.67	155.5	51.32	51.90	-72.3	227,199	-0.03%	大賣/
2021/05/24	17.2	47.40	107	48.05	48.70	-89.8	223,725	-0.04%	大賣/
2021/05/21	46.5	47.41	59.6	47.43	46.95	-13	224,496	-0.01%
2021/05/20	124.3	47.20	47	46.95	46.50	77.3	225,101	0.03%	大買/
2021/05/19	93	48.46	52	48.48	48.30	41	225,450	0.02%
2021/05/18	72	47.67	148.3	47.48	48.30	-76.3	226,715	-0.03%	大賣/
2021/05/17	85.5	44.45	129	44.88	43.95	-43.5	227,959	-0.02%	大賣/
2021/05/14	156.7	48.02	81.3	47.99	46.80	75.4	226,508	0.03%	大買/
2021/05/13	102.7	46.39	121.6	47.08	47.55	-18.8	224,177	-0.01%	大買/大賣/
2021/05/12	259.6	46.63	184.2	46.53	46.35	75.4	221,624	0.03%	大買/大賣/
2021/05/11	268	49.74	260	48.99	49.00	8	219,733	0.00%	大買/大賣/
2021/05/10	70	53.27	40.1	52.86	52.50	29.9	219,044	0.01%
2021/05/07	199.3	53.77	77.1	53.74	54.00	122.2	221,613	0.06%	大買/鉅額交易
2021/05/06	110.5	51.52	91	51.57	51.30	19.5	226,306	0.01%	大買/
2021/05/05	206.7	53.39	148.7	52.04	51.80	58.1	227,233	0.03%	大買/大賣/
2021/05/04	191.9	53.05	301.3	52.81	54.60	-109.5	229,142	-0.05%	大買/大賣/鉅額交易
2021/05/03	261.4	54.21	216.2	54.10	53.00	45.2	228,674	0.02%	大買/大賣/
2021/04/29	339.2	57.43	82.7	57.58	56.70	256.5	230,317	0.11%	大買/鉅額交易
2021/04/28	211.5	59.92	149.9	59.78	60.00	61.6	228,526	0.03%	大買/大賣/
2021/04/27	309	61.20	85.3	60.94	60.50	223.7	232,303	0.10%	大買/鉅額交易
2021/04/26	322.3	61.22	246.7	61.02	61.80	75.6	236,109	0.03%	大買/大賣/
2021/04/23	308	56.59	322.2	56.89	57.00	-14.2	230,773	-0.01%	大買/大賣/
2021/04/22	86	55.08	270.6	55.24	54.80	-184.6	228,997	-0.08%	大賣/鉅額交易
2021/04/21	98	53.85	48.7	53.63	53.40	49.3	226,692	0.02%
2021/04/20	194.1	53.95	43.2	54.18	54.10	150.8	228,949	0.07%	大買/鉅額交易
2021/04/19	60	54.60	116.1	54.79	54.60	-56.1	235,189	-0.02%	大賣/
2021/04/16	143	54.24	208	54.77	54.00	-65	240,137	-0.03%	大買/大賣/
2021/04/15	86.5	52.74	212	52.48	53.10	-125.5	241,357	-0.05%	大賣/鉅額交易
2021/04/14	262.1	52.37	169.3	52.99	52.70	92.7	241,522	0.04%	大買/大賣/
2021/04/13	84.9	54.77	185.7	55.79	54.40	-100.8	240,762	-0.04%	大賣/
2021/04/12	20.7	53.84	193.5	53.49	53.60	-172.8	237,050	-0.07%	大賣/鉅額交易
2021/04/09	353.4	54.45	90.4	53.95	53.00	263	241,518	0.11%	大買/鉅額交易
2021/04/08	83.3	53.49	175	53.78	54.00	-91.7	243,006	-0.04%	大賣/
2021/04/07	38.3	51.23	64	51.04	51.50	-25.7	239,782	-0.01%
2021/04/06	34	51.19	47	51.07	50.70	-13	242,246	-0.01%
2021/04/01	40.2	50.63	31	50.82	50.50	9.3	244,090	0.00%
2021/03/31	140.2	50.60	215.2	50.75	50.20	-75	244,287	-0.03%	大買/大賣/
2021/03/30	28.6	49.61	164.5	49.85	50.60	-135.9	242,849	-0.06%	大賣/鉅額交易
2021/03/29	82.3	50.06	79.3	50.27	49.35	3	242,308	0.00%
2021/03/26	111.2	49.76	123	49.82	49.75	-11.8	243,398	0.00%	大買/大賣/
2021/03/25	195.1	48.30	89.3	48.11	48.65	105.8	243,884	0.04%	大買/鉅額交易
2021/03/24	84.6	47.50	161	47.40	47.15	-76.5	245,038	-0.03%	大賣/
2021/03/23	83.2	49.01	92.5	48.87	48.50	-9.3	246,230	0.00%
2021/03/22	52	47.58	131.5	47.44	48.20	-79.5	247,475	-0.03%	大賣/
2021/03/19	199.2	46.26	91.1	46.04	46.05	108.1	249,146	0.04%	大買/鉅額交易
2021/03/18	92.1	47.79	86.1	47.76	47.05	6	249,945	0.00%
2021/03/17	37.8	47.90	34.2	48.04	48.00	3.6	253,779	0.00%
2021/03/16	44.3	48.58	152.2	48.45	48.30	-107.9	259,559	-0.04%	大賣/鉅額交易
2021/03/15	27.2	48.37	21.2	48.28	48.15	6	263,046	0.00%
2021/03/12	66.2	49.40	98.2	49.51	49.10	-32	267,717	-0.01%
2021/03/11	75.2	48.04	115.5	48.24	48.65	-40.3	273,563	-0.01%	大賣/
2021/03/10	40.2	46.84	52.8	46.94	46.55	-12.6	277,768	0.00%
2021/03/09	124.3	45.85	142.2	45.69	46.35	-18	281,584	-0.01%	大買/大賣/
2021/03/08	104.7	47.30	62.1	46.81	46.10	42.6	279,964	0.02%	大買/
2021/03/05	113.8	47.38	121.2	47.14	47.05	-7.4	279,670	0.00%	大買/大賣/
2021/03/04	272.7	49.86	105.2	49.44	49.05	167.5	280,814	0.06%	大買/大賣/鉅額交易
2021/03/03	294.6	51.38	82.1	51.81	51.90	212.5	277,600	0.08%	大買/鉅額交易
2021/03/02	106.4	53.73	44.5	54.46	52.70	61.9	277,265	0.02%	大買/
2021/02/26	118	54.44	146	54.50	54.20	-28	278,990	-0.01%	大買/大賣/
2021/02/25	60	55.87	106	55.95	55.70	-46	285,862	-0.02%	大賣/
2021/02/24	79	55.45	28	55.82	54.70	51	287,486	0.02%
2021/02/23	134.2	55.36	31	55.34	55.80	103.2	288,251	0.04%	大買/鉅額交易
2021/02/22	121.2	57.27	65	57.37	56.80	56.2	286,113	0.02%	大買/
2021/02/19	55.5	57.39	55.2	57.57	57.20	0.3	284,431	0.00%
2021/02/18	39	57.99	58.5	58.30	58.20	-19.5	283,948	-0.01%
2021/02/17	128	57.34	197	57.18	57.60	-69	282,216	-0.02%	大買/大賣/
2021/02/05	140.7	52.60	120	52.49	52.90	20.7	277,808	0.01%	大買/大賣/
2021/02/04	14.1	51.71	31.7	52.21	51.90	-17.6	277,255	-0.01%
2021/02/03	130.2	52.30	104	52.23	52.00	26.2	277,173	0.01%	大買/大賣/
2021/02/02	57.1	52.28	74.1	52.53	52.60	-17	277,054	-0.01%
2021/02/01	102.1	50.00	115	50.32	50.80	-12.9	276,313	0.00%	大買/大賣/
2021/01/29	111	51.36	53	51.35	50.00	58	274,763	0.02%	大買/
2021/01/28	346	51.64	197	51.72	51.20	148.9	273,768	0.05%	大買/大賣/鉅額交易
2021/01/27	253.5	55.46	114.4	55.14	54.80	139.1	271,490	0.05%	大買/大賣/鉅額交易
2021/01/26	219	55.55	205	55.10	54.80	14	270,399	0.01%	大買/大賣/
2021/01/25	156.1	57.26	145	56.93	57.20	11.1	269,975	0.00%	大買/大賣/
2021/01/22	196.7	56.24	164	55.91	56.50	32.7	272,749	0.01%	大買/大賣/
2021/01/21	177.3	53.42	246.2	53.70	54.00	-68.9	270,443	-0.03%	大買/大賣/
2021/01/20	294.5	53.45	316.5	53.12	52.10	-22	267,640	-0.01%	大買/大賣/
2021/01/19	191	52.23	256.9	51.97	53.00	-65.9	262,034	-0.03%	大買/大賣/
2021/01/18	45.5	48.76	94	48.37	49.65	-48.5	255,978	-0.02%
2021/01/15	187.1	49.92	129	49.96	48.75	58.1	259,578	0.02%	大買/大賣/
2021/01/14	109	50.01	88	50.12	49.90	21	261,157	0.01%	大買/
2021/01/13	129.1	49.80	205.8	49.84	50.00	-76.7	263,699	-0.03%	大買/大賣/
2021/01/12	251.1	49.81	211.2	49.74	48.45	39.9	261,069	0.02%	大買/大賣/
2021/01/11	166.2	49.17	219.2	49.17	50.00	-53	255,158	-0.02%	大買/大賣/
2021/01/08	60	47.38	138.1	47.59	47.85	-78.1	251,534	-0.03%	大賣/
2021/01/07	100	46.83	213	46.57	46.20	-113	249,709	-0.05%	大賣/鉅額交易
2021/01/06	113.1	47.16	206.1	47.10	46.95	-93	251,363	-0.04%	大買/大賣/
2021/01/05	82.1	45.14	103.8	45.16	46.35	-21.7	249,911	-0.01%	大賣/
2021/01/04	211	45.02	256	45.10	45.55	-45	252,392	-0.02%	大買/大賣/
2020/12/31	197	47.09	106.2	47.27	47.15	90.8	256,407	0.04%	大買/大賣/
2020/12/30	64	47.53	106	47.82	48.30	-42	256,667	-0.02%	大賣/
2020/12/29	120.2	47.98	55	48.17	47.40	65.2	257,885	0.03%	大買/
2020/12/28	85.6	47.65	114.1	47.66	48.60	-28.6	258,927	-0.01%	大賣/
2020/12/25	12	46.99	46	46.92	46.75	-34	262,346	-0.01%
2020/12/24	47	46.67	23	46.70	46.55	24	269,780	0.01%
2020/12/23	70	46.30	69	46.35	46.10	1	274,926	0.00%
2020/12/22	130.1	47.04	51	47.13	45.70	79.1	276,172	0.03%	大買/
2020/12/21	61	46.65	101	47.14	47.45	-40	277,199	-0.01%	大賣/
2020/12/18	93	46.67	38.2	46.55	45.85	54.8	276,257	0.02%
2020/12/17	90	45.53	98	45.58	46.05	-8	274,462	0.00%
2020/12/16	66	45.34	51	45.52	44.90	15	273,317	0.01%
2020/12/15	122.7	44.92	61	44.67	44.00	61.7	271,430	0.02%	大買/
2020/12/14	83	45.87	35	45.87	46.15	48	269,128	0.02%
2020/12/11	230.1	46.04	197.4	46.57	46.10	32.7	270,358	0.01%	大買/大賣/
2020/12/10	191.3	47.87	316.1	48.11	47.30	-124.8	270,192	-0.05%	大買/大賣/鉅額交易
2020/12/09	134.1	49.69	72	49.72	49.90	62.1	264,897	0.02%	大買/
2020/12/08	290.7	50.32	148.1	50.17	50.90	142.7	260,861	0.05%	大買/大賣/鉅額交易
2020/12/07	270.1	50.00	185	49.99	50.00	85.1	256,889	0.03%	大買/大賣/
2020/12/04	210.5	45.69	206	46.14	47.60	4.5	251,449	0.00%	大買/大賣/
2020/12/03	157	43.03	180.1	43.35	43.30	-23.1	248,519	-0.01%	大買/大賣/
2020/12/02	71	41.64	38.8	41.67	41.45	32.2	243,137	0.01%
2020/12/01	61	41.34	104.9	41.22	41.55	-43.9	241,576	-0.02%	大賣/
2020/11/30	76	41.33	95.8	41.03	40.50	-19.8	239,844	-0.01%
2020/11/27	93.5	39.24	65.3	39.38	39.15	28.1	233,880	0.01%
2020/11/26	78	38.46	139	38.93	39.50	-61	231,988	-0.03%	大賣/
2020/11/25	122.2	38.56	74	38.88	38.45	48.2	229,735	0.02%	大買/
2020/11/24	218.1	38.58	168.8	38.67	38.15	49.3	226,439	0.02%	大買/大賣/
2020/11/23	28	35.31	77.9	35.84	36.35	-49.9	218,043	-0.02%
2020/11/20	18	33.04	72.3	32.96	33.05	-54.3	215,778	-0.03%
2020/11/19	12	32.07	8	32.13	32.10	4	213,792	0.00%
2020/11/18	11	32.29	70.1	32.26	32.35	-59.1	214,498	-0.03%
2020/11/17	55	32.75	55.4	32.53	32.15	-0.4	215,791	0.00%
2020/11/16	38	32.10	102.5	32.08	32.20	-64.5	216,462	-0.03%	大賣/
2020/11/13	74	31.01	3	31.37	31.30	71	215,302	0.03%
2020/11/12	8	31.13	23	31.49	31.10	-15	216,126	-0.01%
2020/11/11	17.4	31.13	32	31.04	31.00	-14.6	216,593	-0.01%
2020/11/10	110	31.68	39	31.22	31.00	71	217,094	0.03%	大買/
2020/11/09	168.5	31.71	109.7	31.50	31.80	58.8	216,899	0.03%	大買/大賣/
2020/11/06	24	30.45	22	30.76	30.50	2	217,077	0.00%
2020/11/05	65	30.59	427	30.45	30.55	-362	217,005	-0.17%	大賣/鉅額交易
2020/11/04	68	30.82	91	31.02	31.65	-23	216,595	-0.01%
2020/11/03	25.1	30.09	20	30.08	29.80	5.1	216,920	0.00%
2020/11/02	76	29.96	51	29.95	29.65	25	220,328	0.01%
2020/10/30	113	31.62	169	31.02	30.70	-56	219,943	-0.03%	大買/大賣/
2020/10/29	493	32.82	47	32.58	32.95	446	217,143	0.21%	大買/鉅額交易
2020/10/28	87	33.06	17.2	32.86	32.65	69.8	218,541	0.03%
2020/10/27	6	32.89	56	32.97	33.50	-50	217,825	-0.02%
2020/10/26	32	33.00	22	33.08	33.00	10	218,924	0.00%
2020/10/23	74	33.04	83.3	33.10	32.75	-9.3	220,941	0.00%
2020/10/22	37	32.30	165.4	32.38	33.00	-128.4	224,162	-0.06%	大賣/鉅額交易
2020/10/21	78	32.00	71	31.84	31.35	7	225,211	0.00%
2020/10/20	42	31.03	33	30.93	31.20	9	228,458	0.00%
2020/10/19	45	31.24	41.5	31.18	31.00	3.6	233,401	0.00%
2020/10/16	181	31.28	34	30.89	30.65	147	233,062	0.06%	大買/鉅額交易
2020/10/15	110	32.07	169	31.82	31.55	-59	232,801	-0.03%	大買/大賣/
2020/10/14	98.1	32.17	113	31.95	32.20	-14.9	230,771	-0.01%	大賣/
2020/10/13	105	31.40	68	31.58	31.55	37	227,533	0.02%	大買/
2020/10/12	141.4	32.08	102	32.18	32.05	39.4	226,270	0.02%	大買/大賣/
2020/10/08	179.2	31.09	243.5	31.40	32.20	-64.3	221,966	-0.03%	大買/大賣/
2020/10/07	33.3	28.96	142	29.23	29.50	-108.8	212,706	-0.05%	大賣/鉅額交易
2020/10/06	117.1	28.61	47	28.67	28.35	70.1	209,187	0.03%	大買/
2020/10/05	113.1	28.74	91	28.99	28.70	22.1	206,113	0.01%	大買/
2020/09/30	95	28.51	166	28.06	28.55	-71	201,557	-0.04%	大賣/
2020/09/29	122	28.44	77	28.52	27.50	45	195,034	0.02%	大買/
2020/09/28	60	27.28	147	27.19	27.50	-87	187,327	-0.05%	大賣/
2020/09/25	70	25.33	50.2	24.64	25.00	19.8	181,466	0.01%
2020/09/24	66	25.86	93	26.07	25.95	-27	178,829	-0.02%
2020/09/23	16	25.74	78	25.95	26.00	-62	174,971	-0.04%
2020/09/22	33	25.20	20	24.87	25.10	13	172,416	0.01%
2020/09/21	68	25.25	112	25.71	25.15	-44	171,116	-0.03%	大賣/
2020/09/18	146	26.00	83	26.15	25.80	63	169,782	0.04%	大買/
2020/09/17	33	25.81	60	25.72	25.75	-27	168,475	-0.02%
2020/09/16	139	26.28	136	26.11	25.70	3	167,137	0.00%	大買/大賣/
2020/09/15	77	24.99	212	24.98	25.30	-135	162,702	-0.08%	大賣/鉅額交易
2020/09/14	72	23.83	75	23.93	23.90	-3	157,334	0.00%
2020/09/11	58	22.95	15	22.94	23.00	43	155,903	0.03%
2020/09/10	50	23.78	98	23.88	23.35	-48	155,781	-0.03%
2020/09/09	104	23.00	77	23.22	23.70	27	154,437	0.02%	大買/
2020/09/08	151	23.53	16	23.78	22.70	135	152,349	0.09%	大買/鉅額交易
2020/09/07	2	23.18	26	23.55	23.55	-24	148,508	-0.02%
2020/09/04	1	21.15	79	21.26	21.45	-78	148,430	-0.05%
2020/09/03	32	21.76	20.1	22.06	21.55	11.9	148,785	0.01%
2020/09/02	63	21.78	4	21.70	21.70	59	148,690	0.04%
2020/09/01	27	21.31	44	21.68	21.90	-17	149,794	-0.01%
2020/08/31	26	21.55	41	21.75	21.20	-15	149,325	-0.01%
2020/08/28	32	21.81	21	21.83	21.90	11	148,811	0.01%
2020/08/27	41	21.98	3	22.00	21.95	38	148,737	0.03%
2020/08/26	22.5	22.26	58	22.01	22.35	-35.5	148,110	-0.02%
2020/08/25	104	22.38	18	22.23	22.15	86	147,630	0.06%	大買/
2020/08/24	55	22.47	64	22.42	22.60	-9	146,745	-0.01%
2020/08/21	147	22.07	40	22.09	21.80	107	145,490	0.07%	大買/鉅額交易
2020/08/20	90	22.07	60	22.42	21.80	30	143,239	0.02%
2020/08/19	48	23.75	52	24.06	23.40	-4	140,267	0.00%
2020/08/18	52	24.14	24	24.11	24.10	28	138,686	0.02%
2020/08/17	15	24.16	53	24.19	24.15	-38	136,921	-0.03%
2020/08/14	81	23.36	51	23.45	23.55	30	135,262	0.02%
2020/08/13	39.5	23.91	49	24.04	23.75	-9.5	134,243	-0.01%
2020/08/12	132	24.10	48	24.19	23.95	84	132,600	0.06%	大買/
2020/08/11	31	25.40	45	25.44	25.00	-14	129,839	-0.01%
2020/08/10	46.5	25.37	93	25.69	25.30	-46.5	127,961	-0.04%
2020/08/07	220	26.40	230	25.86	25.60	-10	125,363	-0.01%	大買/大賣/
2020/08/06	142	26.29	192.8	26.17	26.60	-50.8	120,302	-0.04%	大買/大賣/
2020/08/05	96	24.78	108.6	24.69	24.90	-12.6	114,875	-0.01%	大賣/
2020/08/04	174	24.69	49	24.75	24.55	125	111,014	0.11%	大買/鉅額交易
2020/08/03	109	23.60	198	23.48	23.80	-89	106,398	-0.08%	大買/大賣/
2020/07/31	61	22.33	10	22.20	22.35	51	101,253	0.05%
2020/07/30	82	22.29	129	22.20	22.20	-47	99,549	-0.05%	大賣/
2020/07/29	104	21.94	234.2	21.58	22.40	-130.2	95,968	-0.14%	大買/大賣/鉅額交易
2020/07/28	194	22.92	367.1	23.11	22.25	-173.1	91,652	-0.19%	大買/大賣/鉅額交易
2020/07/27	141	21.08	166.6	21.13	21.70	-25.6	82,739	-0.03%	大買/大賣/
2020/07/24	354	20.02	142	19.90	19.75	212	76,213	0.28%	大買/大賣/鉅額交易
2020/07/23	147	19.15	144.7	19.07	19.25	2.3	70,753	0.00%	大買/大賣/
2020/07/22	162	17.28	36	17.45	17.50	126	66,088	0.19%	大買/鉅額交易
2020/07/21	21	17.15	38	17.27	17.15	-17	65,883	-0.03%
2020/07/20	1	16.50	37	16.51	16.55	-36	65,012	-0.06%
2020/07/17	34	16.58	33	16.37	16.40	1	64,095	0.00%
2020/07/16	26	16.71	17	16.53	16.60	9	64,152	0.01%
2020/07/15	0	0.00	61	16.30	16.00	-61	62,618	-0.10%
2020/07/14	10	16.78	2	16.80	16.80	8	62,775	0.01%
2020/07/13	62	16.95	18	16.92	17.05	44	62,180	0.07%
2020/07/10	5	16.48	2	16.53	16.45	3	61,684	0.00%
2020/07/09	4	16.70	5	16.48	16.45	-1	62,170	0.00%
2020/07/08	7	16.74	53	16.65	16.65	-46	63,075	-0.07%
2020/07/07	5	16.87	35	16.87	16.60	-30	62,881	-0.05%
2020/07/06	34	16.50	13	16.67	16.65	21	62,207	0.03%
2020/07/03	0	0.00	55	16.45	16.45	-55	62,278	-0.09%
2020/07/02	16	16.16	5	16.31	16.35	11	62,516	0.02%
2020/07/01	11	16.06	62	16.12	16.10	-51	62,902	-0.08%
2020/06/30	21	15.80	5	15.75	15.90	16	62,954	0.03%
2020/06/29	1	15.75	3.5	15.59	15.55	-2.5	63,526	0.00%
2020/06/24	2	15.85	52	15.90	15.75	-50	63,503	-0.08%
2020/06/23	4	15.53	8	15.65	15.45	-4	63,514	-0.01%
2020/06/22	38	15.60	11	15.60	15.70	27	63,808	0.04%
2020/06/19	40	15.50	0	0.00	15.40	40	66,262	0.06%
2020/06/18	9	15.36	7.9	15.30	15.35	1.1	66,975	0.00%
2020/06/17	7	15.23	0	0.00	15.30	7	67,019	0.01%
2020/06/16	15	15.58	10	15.47	15.50	5	68,462	0.01%
2020/06/15	0	0.00	11	15.40	15.40	-11	69,937	-0.02%
2020/06/12	41	15.65	0	0.00	15.70	41	70,087	0.06%
2020/06/11	85	16.13	34	16.13	16.05	51	70,867	0.07%
2020/06/10	54	16.45	22	16.59	16.60	32	70,671	0.05%
2020/06/09	28	16.81	12	17.10	16.85	16	72,624	0.02%
2020/06/08	67	17.04	6	17.21	17.05	61	73,559	0.08%
2020/06/05	0	0.00	2	16.48	16.50	-2	72,417	0.00%
2020/06/04	3	16.53	16	16.41	16.30	-13	72,981	-0.02%
2020/06/03	12	16.10	1	16.05	16.20	11	72,786	0.02%
2020/06/02	0	0.00	15	15.75	15.85	-15	72,864	-0.02%
2020/06/01	0	0.00	1	15.55	15.65	-1	73,068	0.00%
2020/05/29	1	15.30	30	15.30	15.45	-29	73,730	-0.04%
2020/05/28	1	15.30	0	0.00	15.35	1	74,379	0.00%
2020/05/26	1	15.25	5	15.25	15.20	-4	76,043	-0.01%
2020/05/25	0	0.00	10	15.00	15.10	-10	76,439	-0.01%
2020/05/21	0	0.00	3	15.23	15.30	-3	76,919	0.00%
2020/05/20	13	14.92	1	15.00	14.85	12	76,698	0.02%
2020/05/19	1	15.00	1	15.20	14.95	0	76,400	0.00%
2020/05/18	9	15.13	35.6	15.27	15.10	-26.6	75,995	-0.04%
2020/05/15	2	15.18	0	0.00	15.40	2	76,035	0.00%
2020/05/13	0	0.00	2	15.58	15.60	-2	76,364	0.00%
2020/05/12	6.4	15.48	2	15.50	15.45	4.4	76,944	0.01%
2020/05/11	0	0.00	3	15.72	15.60	-3	77,596	0.00%
2020/05/08	2	15.60	11	15.55	15.65	-9	78,108	-0.01%
2020/05/07	4	15.61	0.3	15.60	15.60	3.7	78,182	0.00%
2020/05/06	1	15.30	4	15.30	15.30	-3	78,550	0.00%
2020/05/04	3	15.15	0	0.00	15.35	3	81,314	0.00%
2020/04/30	1	15.45	39	15.46	15.55	-38	81,695	-0.05%
2020/04/29	63	15.21	120	15.35	15.30	-57	81,874	-0.07%	大賣/
2020/04/28	96	15.23	1	15.10	15.00	95	81,403	0.12%
2020/04/27	20	16.04	13.6	16.11	16.15	6.4	80,048	0.01%
2020/04/24	76	15.97	6	15.98	15.90	70	78,543	0.09%
2020/04/23	25	15.88	115	15.58	15.80	-90	77,286	-0.12%	大賣/
2020/04/22	1	15.00	20	14.90	15.20	-19	75,120	-0.03%
2020/04/21	13	15.25	1	15.25	14.80	12	74,865	0.02%
2020/04/17	1	15.30	2	15.25	15.05	-1	74,265	0.00%
2020/04/16	31	15.00	0	0.00	14.90	31	73,090	0.04%
2020/04/15	4	14.93	10	15.10	15.10	-6	72,930	-0.01%
2020/04/14	7	14.97	2.2	15.01	15.15	4.8	72,657	0.01%
2020/04/13	1	14.50	12	14.73	14.80	-11	72,138	-0.02%
2020/04/10	1	14.15	0	0.00	14.30	1	71,312	0.00%
2020/04/09	0	0.00	10	14.30	14.20	-10	71,733	-0.01%
2020/04/08	12	14.21	0	0.00	14.20	12	71,607	0.02%
2020/04/07	4	14.10	1	14.15	14.15	3	71,126	0.00%
2020/04/01	0.5	13.80	0	0.00	13.80	0.5	70,071	0.00%
2020/03/31	7	13.76	1	13.90	13.65	6	69,758	0.01%
2020/03/26	0	0.00	3	14.00	14.10	-3	68,072	0.00%
2020/03/25	11	14.06	2	14.25	14.10	9	67,616	0.01%
2020/03/24	4	13.94	0	0.00	13.85	4	65,443	0.01%
2020/03/23	2	13.70	0	0.00	13.75	2	64,995	0.00%
2020/03/20	4	13.89	4	14.00	13.85	0	65,609	0.00%
2020/03/19	0	0.00	8	13.53	13.70	-8	64,182	-0.01%
2020/03/18	0	0.00	2	13.80	13.80	-2	62,953	0.00%
2020/03/16	0	0.00	2	14.05	13.90	-2	62,787	0.00%
2020/03/13	3	13.82	4	14.00	14.05	-1	62,351	0.00%
2020/03/12	4	14.18	2	14.10	14.35	2	59,958	0.00%
2020/03/11	61	15.05	11	14.86	14.80	50	59,482	0.08%
2020/03/10	37	15.13	62	14.95	14.95	-25	62,360	-0.04%
2020/03/09	17	15.01	5.3	15.10	15.05	11.7	64,150	0.02%
2020/03/05	3	15.90	10	15.90	15.70	-7	63,539	-0.01%
2020/03/04	3	15.83	1	15.95	15.80	2	63,316	0.00%
2020/03/03	43	15.47	1	15.70	15.50	42	62,472	0.07%
2020/03/02	5	15.23	6	15.33	15.25	-1	61,686	0.00%
2020/02/27	12	15.48	1	15.40	15.30	11	62,945	0.02%
2020/02/26	0	0.00	20	15.70	15.60	-20	64,398	-0.03%
2020/02/25	0	0.00	20.1	15.75	15.90	-20.1	64,107	-0.03%
2020/02/24	4	15.81	0	0.00	15.80	4	64,165	0.01%
2020/02/21	1	16.10	0.6	16.05	16.05	0.4	64,377	0.00%
2020/02/20	5	16.15	0	0.00	16.30	5	64,428	0.01%
2020/02/19	1	16.10	0	0.00	16.10	1	64,719	0.00%
2020/02/18	10	16.25	10	16.30	16.15	0	64,882	0.00%
2020/02/17	25	16.43	24	16.49	16.40	1	65,096	0.00%
2020/02/14	13	16.55	11	16.60	16.50	2	64,968	0.00%
2020/02/13	34	17.03	35.3	16.88	16.85	-1.3	64,827	0.00%
2020/02/12	12	16.68	23	16.85	16.90	-11	64,256	-0.02%
2020/02/11	1	16.65	0	0.00	16.70	1	63,337	0.00%
2020/02/10	3	16.18	15	16.35	16.40	-12	62,858	-0.02%
2020/02/07	6	16.33	2	16.20	16.35	4	62,989	0.01%
2020/02/06	13.6	16.08	0	0.00	16.25	13.6	62,509	0.02%
2020/02/05	10	15.30	11	15.40	15.50	-1	61,453	0.00%
2020/02/04	1	15.15	0	0.00	15.20	1	61,733	0.00%
2020/02/03	3	14.42	65	14.79	15.00	-62	62,172	-0.10%
2020/01/31	13	15.04	0	0.00	14.90	13	61,934	0.02%
2020/01/30	3	15.10	15	15.10	15.10	-12	61,854	-0.02%
2020/01/20	2	16.05	8	16.15	16.05	-6	59,946	-0.01%
2020/01/16	3	16.05	0	0.00	16.15	3	61,668	0.00%
2020/01/14	1	16.25	2	16.20	16.25	-1	61,416	0.00%
2020/01/10	1	16.10	0	0.00	16.15	1	60,958	0.00%
2020/01/09	0	0.00	4	16.10	16.05	-4	60,708	-0.01%
2020/01/08	1	15.75	177	15.75	15.75	-176	60,347	-0.29%	大賣/鉅額交易
2020/01/07	2	15.95	0	0.00	16.00	2	60,145	0.00%
2020/01/06	1	16.05	35	16.05	16.05	-34	60,234	-0.06%
2020/01/03	2	16.20	10	16.20	16.30	-8	60,126	-0.01%
2020/01/02	0	0.00	1	16.50	16.55	-1	59,670	0.00%
2019/12/31	0	0.00	5	16.50	16.45	-5	59,386	-0.01%
2019/12/30	0	0.00	0	16.45	16.55	0	59,074	0.00%
2019/12/27	0	0.00	1	16.65	16.70	-1	58,645	0.00%
2019/12/26	0	0.00	3.2	16.50	16.55	-3.2	58,263	-0.01%
2019/12/25	10	16.60	20	16.61	16.65	-10	58,263	-0.02%
2019/12/24	0	0.00	3.1	16.60	16.55	-3.1	58,302	-0.01%
2019/12/23	0	0.00	2	16.55	16.55	-2	58,723	0.00%
2019/12/20	15	16.63	0	0.00	16.70	15	58,687	0.03%
2019/12/19	46.1	16.61	10	16.63	16.70	36.1	58,450	0.06%
2019/12/18	21	16.80	6	16.72	16.80	15	57,912	0.03%
2019/12/17	30	16.80	21	16.87	17.00	9	57,380	0.02%
2019/12/16	31	16.73	6	16.54	16.65	25	56,165	0.04%
2019/12/13	22	16.45	6	16.77	16.60	16	55,271	0.03%
2019/12/12	35	16.62	44	16.61	16.60	-9	54,342	-0.02%
2019/12/11	2	16.20	5	16.22	16.25	-3	52,102	-0.01%
2019/12/10	5	16.40	0	0.00	16.45	5	51,432	0.01%
2019/12/09	1	16.30	33	16.35	16.25	-32	50,851	-0.06%
2019/12/06	18	16.25	12	16.48	16.20	6	50,068	0.01%
2019/12/05	38	16.31	43	16.36	16.55	-5	48,465	-0.01%
2019/12/04	15	15.63	3	15.68	15.85	12	44,929	0.03%
2019/12/03	0	0.00	61	15.34	15.35	-61	42,212	-0.14%
2019/12/02	0	0.00	2	15.05	15.10	-2	42,021	0.00%
2019/11/29	1	15.00	5.9	14.86	14.95	-4.9	41,177	-0.01%
2019/11/28	50	15.13	12	15.11	15.10	38	40,556	0.09%
2019/11/27	0	0.00	4	15.15	15.20	-4	40,534	-0.01%
2019/11/26	2	15.25	33	15.25	15.20	-31	40,022	-0.08%
2019/11/25	22	15.21	35	15.15	15.00	-13	37,584	-0.03%
2019/11/21	0	0.00	3	14.50	14.65	-3	35,744	-0.01%
2019/11/20	0	0.00	4	14.63	14.75	-4	35,330	-0.01%
2019/11/19	0	0.00	2	14.45	14.55	-2	34,855	-0.01%
2019/11/18	41	14.53	0	0.00	14.50	41	34,652	0.12%
2019/11/15	6	14.35	7	14.40	14.30	-1	34,056	0.00%
2019/11/14	0	0.00	25	14.35	14.50	-25	33,776	-0.07%
2019/11/13	176	14.30	0	0.00	14.20	176	33,490	0.53%	大買/鉅額交易
2019/11/08	0	0.00	9	14.20	14.25	-9	32,678	-0.03%
2019/11/07	3	14.32	0	0.00	14.25	3	32,649	0.01%
2019/11/06	20	14.35	0	0.00	14.50	20	32,375	0.06%
2019/11/05	10	14.45	182	14.41	14.50	-172	32,028	-0.54%	大賣/鉅額交易
2019/11/04	10	14.73	8	14.72	14.65	2	31,829	0.01%
2019/11/01	11	14.12	61	14.49	14.50	-50	30,939	-0.16%
2019/10/31	9	14.02	5	14.00	14.00	4	30,126	0.01%
2019/10/30	3	14.50	2	14.40	14.40	1	29,151	0.00%
2019/10/28	10	14.25	0	0.00	14.25	10	28,678	0.03%
2019/10/25	6	14.48	7	14.42	14.40	-1	28,677	0.00%
2019/10/24	35	14.30	195	14.36	14.55	-160	29,021	-0.55%	大賣/鉅額交易
2019/10/23	0	0.00	10	14.05	14.05	-10	28,559	-0.04%
2019/10/21	1	13.90	0	0.00	13.90	1	28,836	0.00%
2019/10/18	1	13.95	21	13.85	13.95	-20	29,156	-0.07%
2019/10/17	1	13.75	0	0.00	13.80	1	28,861	0.00%
2019/10/16	0	0.00	1	13.70	13.75	-1	28,904	0.00%
2019/10/15	1	13.80	15	13.75	13.70	-14	29,141	-0.05%
2019/10/14	10	13.45	0	0.00	13.50	10	29,439	0.03%
2019/10/09	12	13.20	6	13.30	13.15	6	29,734	0.02%
2019/10/08	0	0.00	22.2	13.35	13.35	-22.2	30,140	-0.07%
2019/10/04	0	0.00	10	13.50	13.45	-10	32,080	-0.03%
2019/10/02	6	13.50	0	0.00	13.50	6	32,361	0.02%
2019/09/27	0	0.00	0.4	13.35	13.40	-0.4	32,330	0.00%
2019/09/26	148	13.82	1	13.75	13.60	147	32,347	0.45%	大買/鉅額交易
2019/09/25	0	0.00	2	13.55	13.60	-2	31,787	-0.01%
2019/09/24	0	0.00	42	13.70	13.65	-42	32,093	-0.13%
2019/09/23	2	13.75	0	0.00	13.70	2	32,081	0.01%
2019/09/20	0	0.00	4	13.65	13.80	-4	32,701	-0.01%
2019/09/19	2	13.70	7.2	13.67	13.60	-5.2	32,999	-0.02%
2019/09/18	0	0.00	4	13.58	13.55	-4	33,046	-0.01%
2019/09/17	10	13.45	1	13.40	13.55	9	33,172	0.03%
2019/09/16	10	13.68	1.6	13.58	13.60	8.4	33,610	0.03%
2019/09/12	1	13.80	10	13.70	13.70	-9	33,943	-0.03%
2019/09/11	30	13.65	5	13.58	13.70	25	34,415	0.07%
2019/09/09	4	13.60	0	0.00	13.60	4	34,922	0.01%
2019/09/06	1	13.55	30	13.55	13.55	-29	35,167	-0.08%
2019/09/05	0	0.00	1	13.55	13.60	-1	36,068	0.00%
2019/09/04	0	0.00	12	13.54	13.60	-12	36,117	-0.03%
2019/09/03	40	13.24	0	0.00	13.20	40	35,943	0.11%
2019/09/02	1	13.40	0	0.00	13.35	1	36,190	0.00%
2019/08/30	0	0.00	10	13.30	13.45	-10	36,560	-0.03%
2019/08/29	0	0.00	17	13.20	13.20	-17	36,418	-0.05%
2019/08/28	0	0.00	2	13.13	13.15	-2	36,936	-0.01%
2019/08/21	0	0.00	11	13.45	13.50	-11	38,340	-0.03%
2019/08/19	12	13.39	1	13.45	13.45	11	38,550	0.03%
2019/08/16	0	0.00	8	13.31	13.35	-8	38,945	-0.02%
2019/08/15	4	12.93	3	12.93	12.90	1	38,708	0.00%
2019/08/14	31	13.13	20	13.05	13.10	11	39,094	0.03%
2019/08/13	1	13.05	21	13.10	12.95	-20	39,437	-0.05%
2019/08/12	21	13.16	0	0.00	13.00	21	40,014	0.05%
2019/08/08	22	13.11	30	13.15	13.30	-8	40,174	-0.02%
2019/08/07	20	13.06	0	0.00	13.10	20	40,616	0.05%
2019/08/06	10	12.85	0	0.00	13.00	10	41,236	0.02%
2019/08/05	4	13.05	0	0.00	13.10	4	41,158	0.01%
2019/08/02	0	0.00	3	13.08	13.35	-3	41,056	-0.01%
2019/08/01	13	13.44	0	0.00	13.40	13	41,333	0.03%
2019/07/31	3	13.77	0	0.00	13.80	3	41,589	0.01%
2019/07/30	7	13.54	21	13.70	13.60	-14	41,547	-0.03%
2019/07/29	17	13.40	0	0.00	13.40	17	42,451	0.04%
2019/07/25	28	13.55	2	13.50	13.55	26	43,076	0.06%
2019/07/24	2	13.83	0	0.00	13.85	2	42,599	0.00%
2019/07/19	1	13.80	0	0.00	13.80	1	48,875	0.00%
2019/07/17	0	0.00	0.7	13.75	13.75	-0.7	49,204	0.00%
2019/07/16	1	14.05	2	14.18	14.00	-1	49,068	0.00%
2019/07/15	12	14.62	0	0.00	14.90	12	48,366	0.02%
2019/07/12	3	14.65	5.2	14.66	14.60	-2.2	48,061	0.00%
2019/07/11	16	14.83	0	0.00	14.95	16	48,016	0.03%
2019/07/10	7	14.50	63	14.40	14.65	-56	47,017	-0.12%
2019/07/09	15	14.05	0	0.00	14.00	15	46,368	0.03%
2019/07/05	0	0.00	2	14.03	14.10	-2	47,321	0.00%
2019/07/03	30	14.05	0	0.00	14.05	30	49,026	0.06%
2019/07/02	20	14.25	1	14.25	14.25	19	50,407	0.04%
2019/06/28	0	0.00	23	14.10	13.95	-23	50,026	-0.05%
2019/06/27	0	0.00	39	13.98	14.00	-39	49,866	-0.08%
2019/06/26	1	13.85	1	13.85	13.80	0	49,185	0.00%
2019/06/24	0	0.00	10	13.65	13.75	-10	48,326	-0.02%
2019/06/21	0	0.00	86	13.64	13.70	-86	48,122	-0.18%
2019/06/20	35	13.45	0	0.00	13.40	35	47,940	0.07%
2019/06/19	0	0.00	6	13.58	13.65	-6	47,753	-0.01%
2019/06/18	0	0.00	10	13.55	13.25	-10	47,401	-0.02%
2019/06/17	22	13.65	35	13.70	13.65	-13	47,025	-0.03%
2019/06/14	1	13.70	28	13.70	13.70	-27	46,947	-0.06%
2019/06/13	26	13.71	9.4	13.75	13.75	16.6	46,850	0.04%
2019/06/12	0	0.00	10	13.50	13.55	-10	46,163	-0.02%
2019/06/11	1	13.35	16.5	13.40	13.40	-15.5	45,955	-0.03%
2019/06/10	0	0.00	20	13.23	13.30	-20	45,689	-0.04%
2019/06/06	3	13.05	16	13.05	13.05	-13	45,485	-0.03%
2019/06/05	56	13.12	0	0.00	12.90	56	45,646	0.12%
2019/06/04	5	12.95	0	0.00	13.00	5	45,688	0.01%
2019/06/03	0	0.00	51	13.20	13.20	-51	45,972	-0.11%
2019/05/31	0	0.00	3	12.95	12.90	-3	45,620	-0.01%
2019/05/29	0	0.00	10	12.33	12.60	-10	45,236	-0.02%
2019/05/28	0	0.00	35	12.50	12.45	-35	45,783	-0.08%
2019/05/27	16	12.85	1	12.90	12.80	15	44,866	0.03%
2019/05/24	1	13.05	2	13.00	12.95	-1	45,415	0.00%
2019/05/23	1	12.90	67	12.85	12.85	-66	45,609	-0.14%
2019/05/22	2	12.95	0	0.00	13.00	2	45,395	0.00%
2019/05/21	1	12.95	6.7	12.85	12.95	-5.7	45,333	-0.01%
2019/05/20	11	12.80	0	0.00	12.75	11	44,927	0.02%
2019/05/17	37	13.04	0	0.00	13.00	37	44,680	0.08%
2019/05/15	7	12.92	0	0.00	12.90	7	44,274	0.02%
2019/05/14	8	12.79	0	0.00	13.00	8	44,227	0.02%
2019/05/13	8	13.00	23	13.05	12.95	-15	44,264	-0.03%
2019/05/10	2	13.35	13	13.28	13.20	-11	45,053	-0.02%
2019/05/09	13	13.11	15	13.20	13.15	-2	46,066	0.00%
2019/05/08	13	13.37	202	13.35	13.45	-189	45,661	-0.41%	大賣/鉅額交易
2019/05/07	1	13.60	39	13.59	13.60	-38	45,337	-0.08%
2019/05/06	61	13.40	16	13.30	13.20	45	45,164	0.10%
2019/05/03	2	13.68	17	13.86	13.85	-15	43,809	-0.03%
2019/05/02	13	13.50	2	13.40	13.55	11	42,513	0.03%
2019/04/30	11	13.45	24	13.44	13.45	-13	42,220	-0.03%
2019/04/29	12	13.27	11	13.42	13.35	1	42,178	0.00%
2019/04/26	52	13.23	38	13.22	13.45	14	41,481	0.03%
2019/04/25	4	12.95	14	13.02	13.10	-10	38,536	-0.03%
2019/04/24	12	11.94	0	0.00	11.95	12	35,954	0.03%
2019/04/23	0	0.00	2	11.95	11.95	-2	35,872	-0.01%
2019/04/22	61	11.98	0	0.00	11.90	61	35,840	0.17%
2019/04/18	0	0.00	1	12.20	12.00	-1	35,864	0.00%
2019/04/17	0	0.00	7	12.21	12.20	-7	35,726	-0.02%
2019/04/16	1	12.05	0	0.00	12.10	1	35,067	0.00%
2019/04/12	0	0.00	3	12.10	12.20	-3	35,422	-0.01%
2019/04/11	24	12.30	38	12.36	12.10	-14	35,956	-0.04%
2019/04/10	27	12.18	5	12.30	12.25	22	34,781	0.06%
2019/04/09	27	12.11	30.1	12.17	12.30	-3.1	34,256	-0.01%
2019/04/08	210	12.00	7	11.87	11.90	203	33,154	0.61%	大買/鉅額交易
2019/04/03	6	11.60	1.9	11.60	11.55	4.1	31,607	0.01%
2019/04/02	0	0.00	2	11.60	11.60	-2	31,439	-0.01%
2019/03/28	21	11.60	0	0.00	11.65	21	32,107	0.07%
2019/03/22	0	0.00	35	11.70	11.80	-35	33,677	-0.10%
2019/03/19	0	0.00	5	11.70	11.70	-5	34,849	-0.01%
2019/03/15	2	11.55	0	0.00	11.65	2	35,250	0.01%
2019/03/14	21	11.45	0	0.00	11.45	21	35,457	0.06%
2019/03/13	1	11.55	0	0.00	11.55	1	36,052	0.00%
2019/03/12	1	11.60	14	11.60	11.65	-13	36,451	-0.04%
2019/03/11	20	11.45	0	0.00	11.45	20	37,138	0.05%
2019/03/08	0	0.00	3	11.65	11.60	-3	37,617	-0.01%
2019/03/07	5	11.80	170	11.85	11.85	-165	38,987	-0.42%	大賣/鉅額交易
2019/03/06	0	0.00	2	11.75	11.70	-2	38,863	-0.01%
2019/03/05	0	11.55	0	0.00	11.60	0	39,432	0.00%
2019/02/27	7	11.40	0	0.00	11.45	7	40,127	0.02%
2019/02/25	1	11.60	14	11.66	11.65	-13	39,659	-0.03%
2019/02/21	3	11.43	0	0.00	11.45	3	39,132	0.01%
2019/02/20	10	11.40	2	11.40	11.40	8	39,426	0.02%
2019/02/19	0	0.00	3	11.40	11.45	-3	40,431	-0.01%
2019/02/18	14	11.46	0	0.00	11.45	14	41,654	0.03%
2019/02/13	101	11.10	1	11.10	11.10	100	45,073	0.22%	大買/
2019/02/12	3	10.90	0	0.00	11.10	3	45,915	0.01%
2019/02/11	2	10.95	5	10.99	10.85	-3	47,306	-0.01%
2019/01/30	19	11.36	1	11.40	11.35	18	47,633	0.04%
2019/01/29	3	11.95	10	11.90	12.00	-7	49,530	-0.01%
2019/01/25	0	0.00	2.4	11.82	11.95	-2.4	53,416	0.00%
2019/01/24	0	0.00	2	11.70	11.70	-2	53,867	0.00%
2019/01/21	2	11.75	30	11.65	11.70	-28	56,913	-0.05%
2019/01/17	0	0.00	1	11.25	11.25	-1	58,918	0.00%
2019/01/11	3	11.20	0	0.00	11.20	3	60,721	0.00%
2019/01/10	0.1	11.15	0	0.00	11.15	0.1	60,990	0.00%
2019/01/09	0	0.00	1	11.10	11.10	-1	61,333	0.00%
2019/01/08	3	10.98	0	0.00	10.95	3	61,643	0.00%
2019/01/04	15	10.65	23	10.61	10.70	-8	62,876	-0.01%
2019/01/02	0	0.00	12	11.12	11.10	-12	64,165	-0.02%
2018/12/22	3	11.33	0	0.00	11.25	3	65,269	0.00%
2018/12/21	4	11.40	0	0.00	11.40	4	65,494	0.01%
2018/12/20	0	0.00	0.2	11.25	11.30	-0.2	64,862	0.00%
2018/12/17	0	0.00	1	11.45	11.40	-1	64,161	0.00%
2018/12/14	10	11.30	0	0.00	11.35	10	63,758	0.02%
2018/12/13	1	11.55	0	0.00	11.50	1	63,552	0.00%
2018/12/12	5	11.20	0	0.00	11.30	5	62,974	0.01%
2018/12/11	1	11.05	6	11.00	11.00	-5	62,609	-0.01%
2018/12/10	1	11.10	0	0.00	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	2	11.40	0	0.00	11.30	2	62,460	0.00%
2018/12/03	11	11.75	10	11.80	11.70	1	63,961	0.00%
2018/11/28	0	0.00	12	11.68	11.75	-12	61,492	-0.02%
2018/11/27	1	11.75	16	11.65	11.75	-15	61,005	-0.02%
2018/11/26	0	0.00	17	11.45	11.50	-17	60,914	-0.03%
2018/11/23	0	0.00	3	11.18	11.15	-3	60,631	0.00%
2018/11/22	0	0.00	1	11.20	11.20	-1	60,615	0.00%
2018/11/21	1	11.00	0	0.00	11.00	1	60,377	0.00%
2018/11/19	2	11.05	5	11.00	11.10	-3	60,101	0.00%
2018/11/16	17	10.99	6	11.01	11.00	11	59,556	0.02%
2018/11/15	2	11.18	6	10.95	11.20	-4	58,804	-0.01%
2018/11/14	2	10.75	38	10.63	10.80	-36	58,675	-0.06%
2018/11/13	25	10.48	1	10.50	10.45	24	58,016	0.04%
2018/11/12	17	10.57	30	10.67	10.70	-13	56,670	-0.02%
2018/11/09	107	10.57	15	10.60	10.60	92	55,704	0.17%	大買/
2018/11/08	24	10.82	37	10.84	10.85	-13	54,920	-0.02%
2018/11/07	30	10.97	5	10.90	10.95	25	52,824	0.05%
2018/11/06	48.3	11.02	0	0.00	10.90	48.3	52,067	0.09%
2018/11/05	21	10.85	29.8	10.93	10.75	-8.8	49,438	-0.02%
2018/11/02	12	11.81	10	11.85	11.90	2	46,726	0.00%
2018/11/01	0	0.00	36	12.03	11.95	-36	46,357	-0.08%
2018/10/31	0	0.00	1	11.85	11.80	-1	45,745	0.00%
2018/10/30	23	11.62	5	11.70	11.70	18	45,289	0.04%
2018/10/26	107	11.84	6	11.66	11.70	101	44,527	0.23%	大買/鉅額交易
2018/10/25	71	11.90	50	12.30	12.30	21	42,800	0.05%
2018/10/24	5	12.65	5	12.90	12.65	0	43,551	0.00%
2018/10/23	28	12.89	0	0.00	12.75	28	43,497	0.06%
2018/10/22	24	13.13	0	0.00	13.10	24	43,674	0.05%
2018/10/19	8	13.13	26	13.21	13.30	-18	46,222	-0.04%
2018/10/18	36	13.25	0	0.00	13.25	36	46,155	0.08%
2018/10/17	23	13.49	0	0.00	13.60	23	46,717	0.05%
2018/10/16	26	13.22	118	13.30	13.20	-92	47,641	-0.19%	大賣/
2018/10/15	8	13.38	0	0.00	13.35	8	48,354	0.02%
2018/10/12	5	13.75	2	13.75	13.65	3	48,581	0.01%
2018/10/11	6	13.87	0	0.00	13.75	6	48,376	0.01%
2018/10/09	5	14.70	0	0.00	14.80	5	46,921	0.01%
2018/10/05	10	14.75	40	15.04	14.70	-30	46,994	-0.06%
2018/10/04	16	15.30	0	0.00	15.10	16	47,301	0.03%
2018/10/03	2	15.50	0	0.00	15.50	2	47,153	0.00%
2018/10/02	0	0.00	2	15.90	15.60	-2	47,826	0.00%
2018/10/01	2	15.95	0	0.00	15.90	2	48,633	0.00%
2018/09/27	0	0.00	0.2	15.85	15.95	-0.2	50,001	0.00%
2018/09/26	0	0.00	7	15.90	15.90	-7	51,336	-0.01%
2018/09/25	2	15.65	0	0.00	15.65	2	52,537	0.00%
2018/09/21	2	15.80	0	0.00	15.85	2	54,935	0.00%
2018/09/20	124	15.45	0	0.00	15.45	124	55,355	0.22%	大買/鉅額交易
2018/09/19	20	15.55	0	0.00	15.60	20	55,833	0.04%
2018/09/14	8	15.72	5	15.70	15.70	3	56,575	0.01%
2018/09/12	14	15.64	0	0.00	15.40	14	57,766	0.02%
2018/09/11	6	15.49	0	0.00	15.65	6	58,683	0.01%
2018/09/10	11	15.62	22	15.59	15.55	-11	59,152	-0.02%
2018/09/07	11	16.50	0	0.00	16.30	11	60,179	0.02%
2018/09/06	2	16.90	0	0.00	16.90	2	65,175	0.00%
2018/09/05	1	17.05	0	0.00	17.00	1	67,600	0.00%
2018/09/04	0	0.00	1	17.20	17.20	-1	68,702	0.00%
2018/08/31	1	17.25	1	17.20	17.35	0	69,151	0.00%
2018/08/29	12	17.37	0	0.00	17.55	12	69,262	0.02%
2018/08/28	10	17.55	10	17.65	17.50	0	69,342	0.00%
2018/08/27	20	17.30	0	0.00	17.40	20	69,803	0.03%
2018/08/24	12	17.34	0	0.00	17.30	12	71,036	0.02%
2018/08/21	2	17.75	27	17.87	18.00	-25	71,639	-0.03%
2018/08/20	3	17.53	46	17.54	17.55	-43	70,717	-0.06%
2018/08/17	0	0.00	2	17.20	17.20	-2	70,309	0.00%
2018/08/16	15	17.08	0	0.00	17.15	15	70,149	0.02%
2018/08/15	29	17.01	0	0.00	16.95	29	70,270	0.04%
2018/08/14	2	17.30	2	17.35	17.40	0	69,527	0.00%
2018/08/13	45	17.50	0	0.00	17.30	45	69,424	0.06%
2018/08/10	0	0.00	15	17.98	17.95	-15	68,927	-0.02%
2018/08/09	3	17.80	1	17.90	17.85	2	68,630	0.00%
2018/08/08	1	17.80	5	17.93	17.95	-4	68,153	-0.01%
2018/08/07	1	17.80	5	17.84	17.85	-4	67,885	-0.01%
2018/08/06	0	0.00	20	17.90	17.95	-20	67,843	-0.03%
2018/08/03	0	0.00	8	17.53	17.70	-8	67,199	-0.01%
2018/08/02	0	0.00	7	17.36	17.30	-7	67,009	-0.01%
2018/08/01	4	17.50	5	17.31	17.40	-1	66,916	0.00%
2018/07/31	0	0.00	5	17.35	17.55	-5	67,072	-0.01%
2018/07/30	17	17.14	2	17.10	17.20	15	65,889	0.02%
2018/07/27	20	17.40	18	17.43	17.30	2	65,851	0.00%
2018/07/26	16	17.34	7	17.51	17.50	9	66,639	0.01%
2018/07/25	8	18.13	4	18.25	18.20	4	64,381	0.01%
2018/07/24	12	18.00	34	18.14	18.20	-22	64,159	-0.03%
2018/07/23	15	18.24	10	18.24	18.25	5	64,260	0.01%
2018/07/20	11	17.96	11	17.81	17.85	0	63,326	0.00%
2018/07/19	0	0.00	5	17.75	17.60	-5	62,664	-0.01%
2018/07/18	0	0.00	12.4	17.50	17.40	-12.4	62,013	-0.02%
2018/07/17	10	17.10	0	0.00	17.25	10	61,422	0.02%
2018/07/13	28	17.35	0	0.00	17.40	28	61,942	0.05%
2018/07/12	10	17.05	0	0.00	17.45	10	61,850	0.02%
2018/07/11	0	0.00	2	16.88	16.90	-2	60,853	0.00%
2018/07/10	1	17.05	1	17.05	17.00	0	60,529	0.00%
2018/07/09	1	17.70	14	17.60	17.65	-13	59,962	-0.02%
2018/07/06	4	17.50	0	0.00	17.60	4	59,385	0.01%
2018/07/05	0	0.00	12	17.90	17.95	-12	59,016	-0.02%
2018/07/04	33	18.26	55	18.40	17.95	-22	58,757	-0.04%
2018/07/03	3	17.95	0	0.00	17.95	3	57,422	0.01%
2018/07/02	30	18.18	18	18.18	18.20	12	56,258	0.02%
2018/06/28	1	17.25	0	0.00	16.95	1	53,852	0.00%
2018/06/27	3	17.88	15	17.78	17.60	-12	53,174	-0.02%
2018/06/26	0	0.00	6	17.51	17.60	-6	52,923	-0.01%
2018/06/25	2	17.85	30	17.40	17.80	-28	52,739	-0.05%
2018/06/22	0	0.00	3	17.35	17.80	-3	53,187	-0.01%
2018/06/21	7	17.65	0	0.00	17.65	7	52,681	0.01%
2018/06/20	1	18.05	3	18.05	18.05	-2	52,687	0.00%
2018/06/19	4	18.29	5	18.33	18.20	-1	51,601	0.00%
2018/06/15	25	18.21	31	18.20	18.65	-6	50,388	-0.01%
2018/06/14	42	18.28	33	18.20	18.10	9	49,150	0.02%
2018/06/13	18	18.28	30.7	18.40	18.50	-12.7	46,575	-0.03%
2018/06/12	8	16.85	5	16.95	16.85	3	41,408	0.01%
2018/06/11	0	0.00	8	16.66	16.80	-8	38,897	-0.02%
2018/06/08	0	0.00	5	16.40	16.40	-5	37,739	-0.01%
2018/06/07	2	16.45	3	16.50	16.60	-1	37,927	0.00%
2018/06/06	5	16.47	2	16.40	16.40	3	38,180	0.01%
2018/06/05	0	0.00	2	16.45	16.50	-2	40,335	0.00%
2018/06/04	5	16.47	0	0.00	16.50	5	42,970	0.01%
2018/06/01	3	16.45	1	16.45	16.45	2	42,806	0.00%
2018/05/30	0	0.00	34	16.32	16.40	-34	41,259	-0.08%
2018/05/29	0	0.00	3.3	16.40	16.45	-3.3	40,752	-0.01%
2018/05/28	20	16.25	2	16.35	16.40	18	40,719	0.04%
2018/05/25	0	0.00	22	16.27	16.25	-22	40,569	-0.05%
2018/05/24	3	16.15	0	0.00	16.20	3	40,466	0.01%
2018/05/23	0	0.00	5	16.15	16.20	-5	40,673	-0.01%
2018/05/22	5	16.55	15	16.32	16.20	-10	40,735	-0.02%
2018/05/21	10	16.10	11.3	16.10	16.05	-1.3	40,940	0.00%
2018/05/18	0	0.00	5	16.10	16.05	-5	41,616	-0.01%
2018/05/17	1	16.35	39	16.30	16.05	-38	42,621	-0.09%
2018/05/16	11	16.30	0.5	16.25	16.30	10.5	42,780	0.02%
2018/05/15	1	16.35	0	0.00	16.45	1	43,123	0.00%
2018/05/14	2	16.15	0	0.00	16.40	2	44,254	0.00%
2018/05/11	0	0.00	3	16.10	16.15	-3	44,324	-0.01%
2018/05/10	10	16.35	4.1	16.15	15.95	5.9	44,712	0.01%
2018/05/09	15	16.23	3.9	16.26	16.20	11.1	44,941	0.02%
2018/05/08	0	0.00	1	15.75	15.85	-1	45,164	0.00%
2018/05/07	2	15.75	0	0.00	15.65	2	45,297	0.00%
2018/05/03	0	0.00	5	16.14	16.05	-5	46,055	-0.01%
2018/05/02	8	16.62	4	16.69	16.25	4	47,853	0.01%
2018/04/30	0	0.00	16	16.05	16.00	-16	47,249	-0.03%
2018/04/27	2	15.70	0	0.00	15.70	2	48,718	0.00%
2018/04/26	0	0.00	2	15.70	15.70	-2	48,783	0.00%
2018/04/25	2	15.50	21	15.60	15.50	-19	48,010	-0.04%
2018/04/20	2	15.75	0	0.00	15.60	2	47,426	0.00%
2018/04/19	5	15.70	17	15.94	15.85	-12	47,214	-0.03%
2018/04/18	0	0.00	8	15.58	15.60	-8	47,094	-0.02%
2018/04/17	0	0.00	11	15.39	15.35	-11	47,212	-0.02%
2018/04/16	0	0.00	3	15.35	15.35	-3	47,549	-0.01%
2018/04/13	0	0.00	3	15.45	15.40	-3	47,719	-0.01%
2018/04/12	0	0.00	5	15.50	15.45	-5	48,192	-0.01%
2018/04/11	3	15.55	0	0.00	15.40	3	48,436	0.01%
2018/04/10	0	0.00	1.2	15.34	15.30	-1.2	48,471	0.00%
2018/04/03	2	15.35	10	15.40	15.40	-8	48,246	-0.02%
2018/03/31	0	0.00	10	15.60	15.50	-10	48,238	-0.02%
2018/03/27	10	15.45	23	15.45	15.55	-13	47,941	-0.03%
2018/03/23	0	0.00	1	15.20	15.20	-1	47,382	0.00%
2018/03/22	1	15.15	1	15.25	15.25	0	46,899	0.00%
2018/03/21	15	15.15	2	15.20	15.20	13	46,908	0.03%
2018/03/20	0	0.00	3	15.17	15.20	-3	47,238	-0.01%
2018/03/19	13	15.29	0	0.00	15.25	13	47,551	0.03%
2018/03/16	4	15.03	11	15.15	15.20	-7	47,298	-0.01%
2018/03/15	2	15.10	9	15.13	15.10	-7	46,920	-0.01%
2018/03/14	2	15.10	0	0.00	15.10	2	47,026	0.00%
2018/03/13	7	15.14	6	15.21	15.25	1	47,142	0.00%
2018/03/12	9	15.33	18	15.31	15.25	-9	47,420	-0.02%
2018/03/09	17	15.51	33	15.30	15.10	-16	47,438	-0.03%
2018/03/08	8	15.10	111.4	15.21	15.45	-103.4	44,986	-0.23%	大賣/鉅額交易
2018/03/07	9	14.00	0	0.00	14.05	9	42,274	0.02%
2018/03/06	0	0.00	5	14.13	14.15	-5	42,517	-0.01%
2018/03/05	5	13.93	0	0.00	13.90	5	43,161	0.01%
2018/03/01	1	13.95	1	14.00	14.00	0	43,342	0.00%
2018/02/27	1	14.15	20	14.15	14.15	-19	43,319	-0.04%
2018/02/23	1	14.05	0	0.00	14.15	1	43,532	0.00%
2018/02/21	2	14.08	1	14.05	14.10	1	45,318	0.00%
2018/02/12	26	14.01	0	0.00	13.85	26	45,211	0.06%
2018/02/09	1	13.85	0	0.00	14.05	1	44,669	0.00%
2018/02/06	5	14.00	111	13.84	13.95	-106	43,281	-0.24%	大賣/鉅額交易
2018/02/05	6	14.30	20	14.25	14.40	-14	41,960	-0.03%
2018/02/02	10	14.60	1	14.40	14.55	9	41,965	0.02%
2018/01/31	1	14.25	0	14.25	14.25	1	42,179	0.00%
2018/01/30	2	14.55	0	0.00	14.45	2	41,440	0.00%
2018/01/29	21	14.59	10	14.80	14.55	11	41,629	0.03%
2018/01/26	55	14.55	4	14.40	14.60	51	40,979	0.12%
2018/01/25	39	14.58	10	15.10	14.50	29	39,992	0.07%
2018/01/24	26	14.38	0	0.00	14.40	26	37,730	0.07%
2018/01/23	18	14.35	17	14.18	14.60	1	37,511	0.00%
2018/01/22	18	14.03	10	14.15	14.00	8	35,844	0.02%
2018/01/19	0	0.00	1	14.15	14.20	-1	35,161	0.00%
2018/01/18	3	14.40	1	14.35	14.30	2	36,045	0.01%
2018/01/17	0	0.00	9	14.18	14.30	-9	35,749	-0.03%
2018/01/15	0	0.00	18	14.20	14.30	-18	35,692	-0.05%
2018/01/12	1	14.05	45	14.20	14.20	-44	36,062	-0.12%
2018/01/11	1	14.00	5	14.15	14.00	-4	36,075	-0.01%
2018/01/10	3	14.60	0	0.00	14.20	3	35,791	0.01%
2018/01/08	0	0.00	11	14.70	14.70	-11	35,563	-0.03%
2018/01/05	0	0.00	5	14.50	14.55	-5	35,936	-0.01%
2018/01/04	3	14.30	0	0.00	14.35	3	36,003	0.01%
2018/01/03	10	14.50	0	0.00	14.40	10	36,672	0.03%
2018/01/02	1	14.20	0	0.00	14.25	1	36,394	0.00%