聯電 (2303)-元大-善化券商分點個股進出

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
49.1
漲跌
▼1.1
漲幅
-2.19%
成交量
125,225張
產業
上市半導體類股
5112人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	183.5	49.17	31	49.13	49.10	152.5	75,161	0.20%	大買/鉅額交易
2024/04/18	20	50.10	6.2	50.06	50.20	13.8	73,577	0.02%
2024/04/17	91.6	50.45	36.5	50.40	50.30	55.1	73,397	0.08%
2024/04/16	104.1	50.35	37	50.50	50.10	67.1	73,238	0.09%	大買/
2024/04/15	79.3	51.60	12	51.66	51.60	67.3	72,653	0.09%
2024/04/12	13.1	52.69	22.2	52.70	52.70	-9.1	72,756	-0.01%
2024/04/11	47.9	52.38	8.5	52.32	52.50	39.4	73,387	0.05%
2024/04/10	37.1	53.09	108.2	53.06	53.20	-71.1	73,396	-0.10%	大賣/
2024/04/09	43.4	52.24	28.5	52.33	52.40	14.9	72,946	0.02%
2024/04/08	26	51.77	13.3	51.89	52.10	12.7	73,006	0.02%
2024/04/03	20	51.70	12	51.82	51.60	8	73,239	0.01%
2024/04/02	8	52.27	44.5	52.30	52.10	-36.5	75,117	-0.05%
2024/04/01	27.7	51.79	14	52.04	51.70	13.7	77,903	0.02%
2024/03/29	135.3	51.61	144.5	52.21	52.20	-9.2	77,954	-0.01%	大買/大賣/
2024/03/28	36.3	51.68	23	51.87	52.00	13.3	76,207	0.02%
2024/03/27	34.5	51.34	17.7	51.41	51.50	16.8	75,431	0.02%
2024/03/26	69.3	51.19	16.6	51.30	51.70	52.8	75,505	0.07%
2024/03/25	76.4	51.70	47	51.62	51.80	29.4	75,097	0.04%
2024/03/22	64.5	52.45	37.3	52.44	52.40	27.2	74,879	0.04%
2024/03/21	60.7	53.24	37	53.26	53.30	23.7	74,276	0.03%
2024/03/20	102	53.40	69.1	53.48	52.90	33	74,520	0.04%	大買/
2024/03/19	61	52.82	144.1	53.00	53.00	-83.1	73,230	-0.11%	大賣/
2024/03/18	60.6	51.27	7.2	51.24	51.80	53.4	71,714	0.07%
2024/03/15	28.5	51.99	50	52.07	51.90	-21.5	71,369	-0.03%
2024/03/14	71.5	52.48	32.1	52.49	52.60	39.4	70,423	0.06%
2024/03/13	107.4	52.97	100.5	52.72	53.00	6.9	69,729	0.01%	大買/
2024/03/12	65.6	52.14	114.2	52.13	52.50	-48.6	68,243	-0.07%	大賣/
2024/03/11	79.8	51.21	74.1	51.46	51.60	5.7	67,427	0.01%
2024/03/08	308.1	52.21	420.6	52.06	51.90	-112.4	66,698	-0.17%	大買/大賣/鉅額交易
2024/03/07	37.7	49.89	92.5	49.95	50.20	-54.8	62,693	-0.09%
2024/03/06	8.1	48.68	27.1	48.91	49.20	-19	61,659	-0.03%
2024/03/05	29.1	48.64	18	48.75	48.75	11.1	62,278	0.02%
2024/03/04	7	48.75	110.3	48.79	48.85	-103.3	62,581	-0.17%	大賣/鉅額交易
2024/03/01	14.1	48.65	42	48.83	48.30	-27.9	63,049	-0.04%
2024/02/29	47.2	48.49	33	48.79	48.85	14.2	63,443	0.02%
2024/02/27	19.6	48.28	29.1	48.39	48.15	-9.5	63,773	-0.01%
2024/02/26	34.5	48.02	7	48.02	48.00	27.5	64,159	0.04%
2024/02/23	40.8	48.43	15	48.64	48.15	25.8	64,491	0.04%
2024/02/22	14.1	48.53	28	48.58	48.60	-13.9	64,698	-0.02%
2024/02/21	53.1	48.73	5.1	48.58	48.50	48	65,535	0.07%
2024/02/20	33.1	49.18	32	49.32	49.25	1.1	66,158	0.00%
2024/02/19	62.4	48.91	3.4	48.97	49.15	59	66,110	0.09%
2024/02/16	17	48.96	7.3	49.00	48.85	9.7	66,859	0.01%
2024/02/15	30	48.86	22.2	48.93	49.20	7.8	66,927	0.01%
2024/02/05	73.8	48.10	72	48.12	48.10	1.8	66,721	0.00%
2024/02/02	59.7	48.62	16.5	48.57	48.55	43.2	66,104	0.07%
2024/02/01	25.2	48.82	5	49.02	49.05	20.1	65,646	0.03%
2024/01/31	70.3	49.12	77.5	49.10	49.00	-7.3	65,526	-0.01%
2024/01/30	15.3	49.75	4	49.68	49.60	11.3	65,156	0.02%
2024/01/29	63.6	49.56	9	49.56	49.45	54.6	65,518	0.08%
2024/01/26	244.8	50.26	88.1	50.46	49.80	156.7	65,879	0.24%	大買/鉅額交易
2024/01/25	75	51.82	231.8	51.65	52.30	-156.8	63,715	-0.25%	大賣/鉅額交易
2024/01/24	4.5	50.48	26.9	50.57	50.60	-22.4	61,359	-0.04%
2024/01/23	7	50.39	26.7	50.12	50.20	-19.7	61,082	-0.03%
2024/01/22	25.3	50.07	32.1	50.01	50.30	-6.8	60,811	-0.01%
2024/01/19	43.1	48.91	49	48.94	49.20	-5.9	60,302	-0.01%
2024/01/18	64.5	47.97	24.1	47.81	48.10	40.4	60,777	0.07%
2024/01/17	158.5	49.12	20.1	48.85	48.60	138.4	60,163	0.23%	大買/鉅額交易
2024/01/16	15.1	50.36	19.4	50.60	50.80	-4.4	58,994	-0.01%
2024/01/15	5.1	50.50	15	50.63	50.80	-9.9	58,940	-0.02%
2024/01/12	20.7	49.85	11.6	49.91	50.10	9.1	60,049	0.02%
2024/01/11	23.1	50.12	9.2	50.19	50.10	13.9	61,243	0.02%
2024/01/10	26.3	50.20	7	50.11	50.10	19.3	62,939	0.03%
2024/01/09	8.5	50.60	10.3	50.43	50.10	-1.8	64,030	0.00%
2024/01/08	44.4	50.34	22.1	50.38	50.50	22.2	64,221	0.03%
2024/01/05	91	51.46	38.1	51.10	50.80	52.9	63,859	0.08%
2024/01/04	33.1	50.36	30	50.38	50.80	3.1	63,260	0.00%
2024/01/03	59.3	50.75	27.2	50.71	50.60	32.1	63,649	0.05%
2024/01/02	25.4	51.51	4.1	52.32	51.90	21.3	62,678	0.03%
2023/12/29	63.9	52.25	78.1	52.38	52.60	-14.2	62,364	-0.02%
2023/12/28	130.1	53.66	103	53.35	52.50	27.1	62,473	0.04%	大買/大賣/
2023/12/27	80.4	52.75	303.3	52.60	53.50	-222.9	60,284	-0.37%	大賣/鉅額交易
2023/12/26	12	50.67	52.6	50.72	50.80	-40.6	57,039	-0.07%
2023/12/25	2.1	50.10	29	50.16	50.20	-26.9	56,588	-0.05%
2023/12/22	9.5	49.45	22.1	49.72	50.00	-12.6	56,655	-0.02%
2023/12/21	24.3	49.05	28.5	49.15	49.40	-4.2	56,926	-0.01%
2023/12/20	7.1	49.69	8	49.61	49.85	-0.9	56,582	0.00%
2023/12/19	8.1	49.70	19	49.79	50.00	-10.9	56,166	-0.02%
2023/12/18	8	50.12	32	50.43	50.60	-24	55,779	-0.04%
2023/12/15	44.1	50.62	66.3	50.63	50.70	-22.2	55,304	-0.04%
2023/12/14	39.1	50.28	13	50.29	50.40	26.1	54,273	0.05%
2023/12/13	5.1	49.70	25	49.94	50.20	-19.9	54,124	-0.04%
2023/12/12	4	49.44	18	49.64	49.90	-14	54,014	-0.03%
2023/12/11	4	48.98	8.4	49.04	49.05	-4.4	53,655	-0.01%
2023/12/08	1	48.80	9	48.71	48.55	-8	53,900	-0.01%
2023/12/07	27.1	48.46	15	48.69	48.45	12.1	53,944	0.02%
2023/12/06	6.5	49.03	15	49.22	48.90	-8.5	53,771	-0.02%
2023/12/05	20.4	49.42	8	49.32	49.20	12.4	53,612	0.02%
2023/12/04	7	50.04	16	50.03	50.20	-9	53,277	-0.02%
2023/12/01	23.1	49.32	20	49.54	49.70	3.1	53,189	0.01%
2023/11/30	15	49.29	23	49.52	48.90	-8	52,849	-0.02%
2023/11/29	41.2	49.55	15	49.58	49.20	26.2	51,770	0.05%
2023/11/28	39.1	49.26	21	49.23	49.05	18.1	51,238	0.04%
2023/11/27	38.8	49.98	9.5	49.95	49.50	29.3	50,966	0.06%
2023/11/24	33.2	50.61	20.4	50.86	50.30	12.8	50,546	0.03%
2023/11/22	154	49.97	9	50.12	50.00	145	50,133	0.29%	大買/鉅額交易
2023/11/21	13	50.17	24.2	50.13	50.30	-11.2	49,710	-0.02%
2023/11/20	81.1	50.46	135.1	50.47	50.30	-54	49,228	-0.11%	大賣/
2023/11/17	8	49.63	137.1	49.73	49.75	-129.1	48,277	-0.27%	大賣/鉅額交易
2023/11/16	11.3	48.77	7	48.89	48.80	4.3	46,914	0.01%
2023/11/15	26.1	48.83	39	49.08	49.10	-12.9	46,783	-0.03%
2023/11/14	17.2	48.54	7	48.52	48.55	10.2	46,177	0.02%
2023/11/13	20	48.86	23.2	49.13	48.95	-3.2	46,405	-0.01%
2023/11/10	16.1	48.38	13	48.42	48.55	3.1	46,824	0.01%
2023/11/09	36.1	48.53	73	48.44	48.60	-37	46,765	-0.08%
2023/11/08	20.6	48.71	67.2	48.78	48.50	-46.6	46,739	-0.10%
2023/11/07	25	49.02	45.4	49.02	49.40	-20.4	46,051	-0.04%
2023/11/06	19.9	49.58	38.5	49.48	49.40	-18.6	46,152	-0.04%
2023/11/03	30.2	48.95	121.5	49.12	49.40	-91.3	45,578	-0.20%	大賣/
2023/11/02	9.3	47.90	190.2	48.17	48.25	-180.9	45,131	-0.40%	大賣/鉅額交易
2023/11/01	10	46.93	26	46.97	47.00	-16	44,734	-0.04%
2023/10/31	11.1	46.28	14	46.30	46.20	-2.9	44,740	-0.01%
2023/10/30	15	46.40	9.1	46.46	46.40	5.9	44,581	0.01%
2023/10/27	5.3	46.61	5	46.72	46.60	0.3	44,409	0.00%
2023/10/26	80.9	46.96	25	46.98	46.80	55.9	44,583	0.13%
2023/10/25	6.1	48.45	33.3	48.98	49.05	-27.2	43,762	-0.06%
2023/10/24	34.6	47.91	20	48.03	48.30	14.6	43,877	0.03%
2023/10/23	37.1	48.67	74.3	48.80	48.60	-37.2	43,335	-0.09%
2023/10/20	91.5	49.32	145.2	49.13	48.70	-53.7	43,167	-0.12%	大賣/
2023/10/19	74.5	48.82	95.4	49.13	49.30	-20.9	42,417	-0.05%
2023/10/18	28.2	48.74	102	48.72	48.45	-73.8	42,333	-0.17%	大賣/
2023/10/17	94.1	47.97	110.1	48.04	48.20	-16.1	41,632	-0.04%	大賣/
2023/10/16	62	46.50	79	47.30	47.15	-17	40,684	-0.04%
2023/10/13	28	46.76	43.5	46.96	47.00	-15.5	40,088	-0.04%
2023/10/12	9.2	46.49	37.4	46.74	47.00	-28.1	40,182	-0.07%
2023/10/11	10	46.53	85.5	46.45	46.90	-75.5	40,418	-0.19%
2023/10/06	9.5	45.21	4	45.26	45.20	5.5	39,960	0.01%
2023/10/05	9.2	45.19	21.2	45.21	45.15	-12	40,703	-0.03%
2023/10/04	72	44.19	6	44.16	44.10	66	40,473	0.16%
2023/10/03	3.2	45.70	15	45.64	45.25	-11.8	40,118	-0.03%
2023/10/02	2.3	45.72	15	45.67	45.75	-12.7	40,401	-0.03%
2023/09/28	9	45.00	13	45.04	45.20	-4	40,655	-0.01%
2023/09/27	14.1	44.30	10	44.30	44.40	4.1	40,657	0.01%
2023/09/26	38.2	45.04	2	45.15	44.75	36.2	40,522	0.09%
2023/09/25	10.2	45.48	11	46.20	45.65	-0.8	40,565	0.00%
2023/09/22	19.8	45.19	0	0.00	45.35	19.8	40,713	0.05%
2023/09/21	29.2	45.68	22.3	45.65	45.65	6.8	41,037	0.02%
2023/09/20	21	45.91	3.1	45.90	45.90	17.9	41,077	0.04%
2023/09/19	12.5	46.30	3	46.40	46.20	9.5	42,706	0.02%
2023/09/18	17.1	46.69	13.2	46.84	46.50	3.9	43,828	0.01%
2023/09/15	21	47.08	27.4	47.35	47.60	-6.4	44,489	-0.01%
2023/09/14	14.1	47.30	14	47.36	47.35	0.1	44,912	0.00%
2023/09/13	33.2	47.08	51.2	47.09	47.10	-18	45,178	-0.04%
2023/09/12	3	46.43	18	46.65	46.80	-15	45,848	-0.03%
2023/09/11	20	45.91	26.4	45.87	46.05	-6.4	46,517	-0.01%
2023/09/08	9	45.51	19.6	45.65	45.70	-10.6	46,937	-0.02%
2023/09/07	31.1	45.92	4.4	45.87	45.75	26.7	47,520	0.06%
2023/09/06	18.1	46.57	50	46.47	46.70	-31.9	47,631	-0.07%
2023/09/05	34.2	46.22	25.1	46.29	46.55	9.1	47,864	0.02%
2023/09/04	20.9	45.90	20.2	45.89	46.00	0.8	47,972	0.00%
2023/09/01	54.5	45.93	11.5	46.02	45.95	43	48,286	0.09%
2023/08/31	22.1	46.06	10	45.93	45.50	12.1	48,367	0.02%
2023/08/30	102.2	45.92	24.1	46.07	46.40	78.1	47,763	0.16%	大買/
2023/08/29	45.4	45.32	17.1	45.28	45.30	28.3	47,760	0.06%
2023/08/28	79.1	45.35	122.6	45.22	44.80	-43.5	48,065	-0.09%	大賣/
2023/08/25	35.3	43.64	3	43.57	43.50	32.3	48,382	0.07%
2023/08/24	7.2	44.10	29	44.20	44.35	-21.9	48,687	-0.04%
2023/08/23	15.9	43.22	8	43.43	43.40	7.9	49,413	0.02%
2023/08/22	60.5	43.83	25	43.60	43.60	35.5	50,899	0.07%
2023/08/21	59.1	43.63	39	43.63	43.65	20.1	51,292	0.04%
2023/08/18	32.2	43.78	5	44.14	43.80	27.2	51,363	0.05%
2023/08/17	82.4	42.92	42.7	43.19	43.60	39.7	51,423	0.08%
2023/08/16	174.1	44.10	15	44.04	43.75	159.1	51,756	0.31%	大買/鉅額交易
2023/08/15	7	45.21	8	45.34	45.45	-1	51,372	0.00%
2023/08/14	24.2	44.99	5.1	45.00	45.00	19.1	51,747	0.04%
2023/08/11	9.1	45.58	2	45.53	45.35	7.1	51,960	0.01%
2023/08/10	23.5	45.22	37.1	45.26	45.15	-13.7	52,309	-0.03%
2023/08/09	21.1	45.49	7	45.46	45.60	14.1	52,419	0.03%
2023/08/08	43	45.71	0.4	45.88	45.55	42.6	52,596	0.08%
2023/08/07	17.7	46.46	13.7	46.48	46.40	4.1	52,111	0.01%
2023/08/04	11	46.43	0	0.00	46.50	11	52,100	0.02%
2023/08/02	29	46.76	19.2	46.88	46.65	9.8	51,910	0.02%
2023/08/01	15.5	46.95	32	46.82	47.00	-16.5	51,793	-0.03%
2023/07/31	28.4	46.98	27.4	46.98	47.00	1	51,742	0.00%
2023/07/28	25.7	46.99	79	46.82	47.05	-53.3	51,299	-0.10%
2023/07/27	45	46.23	62.2	46.07	46.15	-17.2	50,951	-0.03%
2023/07/26	22	45.52	9	45.65	45.10	13	50,457	0.03%
2023/07/25	31.6	45.65	22.6	45.48	45.65	9	50,792	0.02%
2023/07/24	41.8	45.22	11	45.37	45.05	30.8	51,237	0.06%
2023/07/21	105.9	45.01	19.6	45.00	45.20	86.4	51,512	0.17%	大買/
2023/07/20	159.8	46.29	45	46.43	46.10	114.8	50,891	0.23%	大買/鉅額交易
2023/07/19	74.5	47.77	34.1	47.58	47.50	40.4	50,217	0.08%
2023/07/18	20.3	48.30	24.1	48.28	48.20	-3.8	50,068	-0.01%
2023/07/17	68.1	48.05	19.3	48.14	48.45	48.8	50,269	0.10%
2023/07/14	29.1	48.43	16.1	48.40	48.25	13	50,198	0.03%
2023/07/13	47.1	47.76	17.6	47.76	47.50	29.5	49,948	0.06%
2023/07/12	92.6	47.74	67.1	47.78	47.75	25.5	49,589	0.05%
2023/07/11	16.3	48.29	3	48.28	48.50	13.3	49,285	0.03%
2023/07/10	34	48.18	8.2	48.15	48.10	25.8	49,409	0.05%
2023/07/07	40.7	48.34	29	48.49	48.35	11.7	49,440	0.02%
2023/07/06	18	48.37	5	48.48	48.15	13	49,485	0.03%
2023/07/05	38.7	48.43	0	0.00	48.35	38.7	49,102	0.08%
2023/07/04	14.6	48.60	132.3	48.56	48.80	-117.7	48,930	-0.24%	大賣/鉅額交易
2023/07/03	83.1	48.54	26.1	48.94	48.25	57	48,882	0.12%
2023/06/30	49.3	48.26	43	48.23	48.50	6.3	48,650	0.01%
2023/06/29	46.5	48.66	14	48.75	48.50	32.5	48,579	0.07%
2023/06/28	31	49.25	4	49.34	49.10	27	48,786	0.06%
2023/06/27	267.1	49.51	12	49.43	49.05	255.1	49,055	0.52%	大買/鉅額交易
2023/06/26	56.5	53.39	28	53.56	53.30	28.5	47,546	0.06%
2023/06/21	28.2	53.31	13.2	53.44	53.90	15	46,775	0.03%
2023/06/20	4.2	53.78	99	53.90	53.70	-94.9	46,307	-0.20%
2023/06/19	14	53.85	5.2	54.01	53.80	8.8	46,071	0.02%
2023/06/16	128.3	53.94	266	53.72	54.50	-137.7	46,110	-0.30%	大買/大賣/鉅額交易
2023/06/15	9.7	54.14	111	54.35	54.50	-101.3	45,776	-0.22%	大賣/鉅額交易
2023/06/14	24.2	53.45	61	53.42	53.50	-36.8	46,053	-0.08%
2023/06/13	6.3	53.15	96.2	53.18	53.20	-89.9	45,842	-0.20%
2023/06/12	1	52.39	62.2	52.46	52.60	-61.2	45,704	-0.13%
2023/06/09	1.3	51.88	39	52.08	52.30	-37.7	46,070	-0.08%
2023/06/08	162.6	51.42	74	51.54	51.50	88.6	46,038	0.19%	大買/
2023/06/07	29.1	50.98	67	51.40	51.30	-37.9	46,155	-0.08%
2023/06/06	44.2	50.54	12	50.48	50.50	32.2	47,160	0.07%
2023/06/05	20.5	50.99	2.1	51.15	50.90	18.4	47,397	0.04%
2023/06/02	9	51.06	11	51.33	51.40	-2	47,651	0.00%
2023/06/01	45.5	50.67	16.1	50.68	50.80	29.5	47,768	0.06%
2023/05/31	7	51.43	183	51.36	51.80	-176	47,455	-0.37%	大賣/鉅額交易
2023/05/30	4.5	51.37	77.1	51.54	51.60	-72.6	46,410	-0.16%
2023/05/29	37.3	51.48	56.2	51.73	51.20	-18.9	47,045	-0.04%
2023/05/26	19.1	49.88	100	50.35	50.40	-80.9	46,757	-0.17%
2023/05/25	46.9	48.85	0	0.00	48.90	46.9	45,807	0.10%
2023/05/24	17.2	48.93	15	49.01	49.15	2.2	45,945	0.00%
2023/05/23	14.2	48.98	8	48.96	48.90	6.2	45,974	0.01%
2023/05/22	70.2	48.81	4	48.84	48.90	66.2	46,090	0.14%
2023/05/19	178.4	50.01	22	50.04	50.00	156.4	45,463	0.34%	大買/鉅額交易
2023/05/18	9	50.01	63.1	49.96	50.20	-54.1	45,500	-0.12%
2023/05/17	30	49.08	27.5	49.03	49.25	2.5	45,719	0.01%
2023/05/16	3.1	48.82	14	48.86	48.80	-11	45,591	-0.02%
2023/05/15	55.1	48.13	8	48.34	48.10	47.1	45,954	0.10%
2023/05/12	5	49.17	9	49.26	48.70	-4	46,241	-0.01%
2023/05/11	5	49.17	9	49.26	49.20	-4	46,538	-0.01%
2023/05/10	9.7	49.41	6	49.44	49.45	3.7	47,649	0.01%
2023/05/09	6.1	49.93	5	50.08	49.95	1.1	48,103	0.00%
2023/05/08	10.6	50.05	16	50.27	50.00	-5.4	48,795	-0.01%
2023/05/05	3	49.52	2	49.60	49.60	1	49,380	0.00%
2023/05/04	30.2	49.60	2	49.53	49.65	28.2	50,924	0.06%
2023/05/03	3.3	49.71	159	49.42	49.95	-155.7	52,390	-0.30%	大賣/鉅額交易
2023/05/02	155	49.79	18	49.56	49.85	137	54,196	0.25%	大買/鉅額交易
2023/04/28	13.5	49.49	20.2	49.64	49.10	-6.7	58,002	-0.01%
2023/04/27	48.5	48.93	189	49.07	48.85	-140.5	59,081	-0.24%	大賣/鉅額交易
2023/04/26	252.6	48.31	54	48.44	48.40	198.6	59,163	0.34%	大買/鉅額交易
2023/04/25	59.4	48.84	34	49.12	48.50	25.4	59,177	0.04%
2023/04/24	33.1	49.67	8.1	49.54	49.60	25	59,153	0.04%
2023/04/21	21.2	50.50	62	51.25	50.10	-40.8	59,515	-0.07%
2023/04/20	81.3	50.93	1	51.40	50.70	80.3	60,371	0.13%
2023/04/19	30.4	51.50	13.1	51.39	51.20	17.4	61,721	0.03%
2023/04/18	5.1	52.08	218.6	52.10	52.10	-213.5	61,911	-0.34%	大賣/鉅額交易
2023/04/17	23.5	51.83	15	51.84	52.00	8.5	61,725	0.01%
2023/04/14	157.9	51.66	61	51.40	51.30	96.8	61,602	0.16%	大買/
2023/04/13	20.5	51.85	14.5	51.90	51.60	6	61,446	0.01%
2023/04/12	25	52.06	30.3	52.14	52.10	-5.3	61,319	-0.01%
2023/04/11	30.3	51.61	14.2	51.57	51.60	16.1	61,273	0.03%
2023/04/10	15	52.19	3.3	52.25	52.10	11.7	61,424	0.02%
2023/04/07	17	52.54	20	52.55	52.40	-3	61,520	0.00%
2023/04/06	10	52.52	20	52.63	52.80	-10	61,606	-0.02%
2023/03/31	0.1	52.70	59	52.82	52.90	-58.9	61,721	-0.10%
2023/03/30	2	52.10	44	52.07	52.10	-42	61,947	-0.07%
2023/03/29	50.9	51.52	95	51.56	51.50	-44.1	62,236	-0.07%
2023/03/28	57.4	52.28	2	52.20	52.20	55.4	62,542	0.09%
2023/03/27	15.2	52.58	15.3	52.91	53.00	-0.1	63,106	0.00%
2023/03/24	33.2	53.00	35.2	52.93	53.10	-2	64,133	0.00%
2023/03/23	34.2	53.01	28.8	52.95	53.30	5.4	64,055	0.01%
2023/03/22	16	53.30	116	53.39	53.50	-100	63,972	-0.16%	大賣/
2023/03/21	18	53.00	84.6	52.71	52.80	-66.6	64,010	-0.10%
2023/03/20	10.2	53.08	20.5	53.07	53.20	-10.3	63,684	-0.02%
2023/03/17	115	52.81	99.9	53.00	53.20	15.1	63,549	0.02%	大買/
2023/03/16	5	51.74	37	51.75	52.00	-32	63,275	-0.05%
2023/03/15	16	51.68	33	52.07	51.70	-17	63,887	-0.03%
2023/03/14	72.3	51.02	112	50.88	50.70	-39.7	63,660	-0.06%	大賣/
2023/03/13	68	51.91	105.5	51.99	52.50	-37.5	63,199	-0.06%	大賣/
2023/03/10	39.3	51.84	39.1	51.90	52.00	0.2	63,256	0.00%
2023/03/09	19	52.89	122.8	52.97	52.50	-103.8	63,730	-0.16%	大賣/鉅額交易
2023/03/08	6.1	51.72	26	51.70	52.10	-19.9	63,064	-0.03%
2023/03/07	24.5	51.38	167.3	51.61	51.60	-142.8	63,213	-0.23%	大賣/鉅額交易
2023/03/06	17.1	51.83	66	51.74	51.90	-49	63,796	-0.08%
2023/03/03	10.5	51.37	51.5	51.38	51.30	-41	63,470	-0.06%
2023/03/02	51.5	51.06	16.8	50.93	50.70	34.7	63,498	0.05%
2023/03/01	242	51.26	79	50.96	51.30	163	63,593	0.26%	大買/鉅額交易
2023/02/24	18.3	50.40	11	50.31	49.95	7.3	63,125	0.01%
2023/02/23	23	50.18	37.3	50.40	50.20	-14.3	62,749	-0.02%
2023/02/22	68	49.56	6.1	49.56	49.55	61.9	62,829	0.10%
2023/02/21	13	50.44	18	50.53	50.60	-5	63,543	-0.01%
2023/02/20	2	50.55	39.1	50.63	50.50	-37.1	65,229	-0.06%
2023/02/17	1.3	49.64	182.3	49.77	50.00	-181	67,684	-0.27%	大賣/鉅額交易
2023/02/16	4	49.83	21.9	50.18	50.10	-17.9	69,167	-0.03%
2023/02/15	3	49.95	134.1	50.10	49.90	-131.1	71,420	-0.18%	大賣/鉅額交易
2023/02/14	11	50.25	27.1	50.39	50.40	-16	71,578	-0.02%
2023/02/13	23.4	49.73	17.1	49.65	49.75	6.3	72,621	0.01%
2023/02/10	4	50.58	179	50.55	50.80	-175	72,705	-0.24%	大賣/鉅額交易
2023/02/09	125.4	50.43	23	50.58	50.50	102.3	72,930	0.14%	大買/鉅額交易
2023/02/08	302	50.24	178.7	50.10	50.50	123.3	72,529	0.17%	大買/大賣/鉅額交易
2023/02/07	9.3	48.73	90.2	48.97	49.15	-80.9	71,599	-0.11%
2023/02/06	21.1	49.30	347.7	49.41	49.05	-326.7	71,350	-0.46%	大賣/鉅額交易
2023/02/03	13.5	50.11	16.7	50.10	50.10	-3.2	70,869	0.00%
2023/02/02	14	50.21	140.8	50.20	50.40	-126.8	70,674	-0.18%	大賣/鉅額交易
2023/02/01	73.1	49.16	123.4	49.33	49.25	-50.3	69,674	-0.07%	大賣/
2023/01/31	18.3	48.58	64.3	48.78	48.80	-46	69,277	-0.07%
2023/01/30	154	48.10	333.3	48.10	48.80	-179.3	68,718	-0.26%	大買/大賣/鉅額交易
2023/01/17	31	45.80	134.1	45.77	45.95	-103.1	65,912	-0.16%	大賣/鉅額交易
2023/01/16	11	44.96	123	44.95	44.90	-112	65,567	-0.17%	大賣/鉅額交易
2023/01/13	60	45.52	72	45.39	45.40	-12	65,969	-0.02%
2023/01/12	8	45.07	52	45.15	45.15	-44	66,748	-0.07%
2023/01/11	49	45.18	90	45.21	45.15	-41	66,958	-0.06%
2023/01/10	27.4	44.83	79.7	44.84	45.00	-52.3	66,886	-0.08%
2023/01/09	158.5	43.81	163.8	44.03	44.50	-5.3	66,611	-0.01%	大買/大賣/
2023/01/06	52	42.04	21.7	42.02	42.40	30.3	66,566	0.05%
2023/01/05	8	41.32	10.3	41.60	41.25	-2.3	66,827	0.00%
2023/01/04	9.2	41.21	8	41.51	41.05	1.2	67,740	0.00%
2023/01/03	9	40.55	24	41.20	41.40	-15	68,970	-0.02%
2022/12/30	36.1	40.98	18.2	41.21	40.70	17.9	69,173	0.03%
2022/12/29	34	40.63	35	40.63	40.75	-1	69,611	0.00%
2022/12/28	58.4	40.94	10	40.80	40.80	48.4	70,633	0.07%
2022/12/27	18	42.24	18	42.35	41.85	0	71,055	0.00%
2022/12/26	97.1	41.87	64	41.90	41.90	33.1	71,628	0.05%
2022/12/23	21.1	41.91	1	41.90	41.95	20.1	72,605	0.03%
2022/12/22	10	42.91	13	42.83	42.85	-3	72,816	0.00%
2022/12/21	27.4	42.12	13.2	42.09	42.00	14.3	73,160	0.02%
2022/12/20	70.2	42.25	5.2	42.08	41.85	65	72,984	0.09%
2022/12/19	54.8	43.12	5.3	43.31	42.95	49.4	72,774	0.07%
2022/12/16	26.4	43.28	18.5	43.78	44.30	7.9	72,147	0.01%
2022/12/15	18.1	44.03	5.2	44.12	44.25	12.9	71,487	0.02%
2022/12/14	8	44.19	18	44.37	44.45	-10	71,689	-0.01%
2022/12/13	4	43.89	8	43.91	43.80	-4	71,500	-0.01%
2022/12/12	24.2	43.11	3	43.48	43.50	21.2	71,117	0.03%
2022/12/09	5	43.27	17	43.39	43.50	-12	71,659	-0.02%
2022/12/08	107.1	42.66	29	42.75	42.50	78.1	71,457	0.11%	大買/
2022/12/07	33.2	43.89	4	44.18	43.65	29.2	71,083	0.04%
2022/12/06	46.1	45.00	9.1	45.10	44.50	37	70,474	0.05%
2022/12/05	10.2	45.63	20.4	45.74	45.40	-10.2	70,948	-0.01%
2022/12/02	13	45.30	4	45.35	45.50	9	71,065	0.01%
2022/12/01	36.3	46.20	56.1	46.10	45.60	-19.9	71,111	-0.03%
2022/11/30	21	44.54	3	45.80	45.80	18	70,516	0.03%
2022/11/29	4.2	44.03	22	44.27	44.65	-17.8	70,966	-0.03%
2022/11/28	39.4	44.59	2.7	44.45	44.40	36.7	70,825	0.05%
2022/11/25	5	45.95	233	45.90	45.80	-228	70,190	-0.32%	大賣/鉅額交易
2022/11/24	1	45.85	14.3	45.97	46.20	-13.2	70,411	-0.02%
2022/11/23	14.2	46.24	31.1	46.32	46.10	-16.9	70,364	-0.02%
2022/11/22	5	45.99	40	46.01	46.10	-35	70,899	-0.05%
2022/11/21	5	45.73	19	45.72	45.65	-14	70,507	-0.02%
2022/11/18	109.1	46.21	69	46.00	45.60	40	70,432	0.06%	大買/
2022/11/17	65.1	45.02	125.8	44.95	45.60	-60.7	69,792	-0.09%	大賣/
2022/11/16	392.7	45.64	271.1	45.37	45.25	121.6	69,233	0.18%	大買/大賣/鉅額交易
2022/11/15	104.3	46.50	205.1	46.26	46.60	-100.8	67,956	-0.15%	大買/大賣/
2022/11/14	85	44.68	77.6	44.71	44.90	7.4	65,288	0.01%
2022/11/11	142.9	44.52	314.9	44.15	44.00	-172	63,764	-0.27%	大買/大賣/鉅額交易
2022/11/10	0	0.00	123	41.16	41.65	-123	61,345	-0.20%	大賣/鉅額交易
2022/11/09	14	41.13	66.7	41.15	41.45	-52.7	61,188	-0.09%
2022/11/08	82	40.02	24.2	40.41	40.15	57.8	60,949	0.09%
2022/11/07	14	39.97	109.3	39.94	40.05	-95.3	61,076	-0.16%	大賣/
2022/11/04	20	38.75	18	38.94	38.90	2	61,185	0.00%
2022/11/03	11.3	38.95	9	38.87	39.00	2.3	61,675	0.00%
2022/11/02	11	39.28	14.4	39.41	39.35	-3.4	62,032	-0.01%
2022/11/01	19	39.13	11	39.12	39.05	8	62,539	0.01%
2022/10/31	8	39.09	6.6	39.17	39.10	1.4	64,566	0.00%
2022/10/28	8.5	38.41	2	38.55	38.30	6.5	64,934	0.01%
2022/10/27	13.3	38.47	21	38.77	39.25	-7.7	64,783	-0.01%
2022/10/26	37.4	38.46	168	38.76	38.10	-130.6	64,467	-0.20%	大賣/鉅額交易
2022/10/25	43.1	39.82	78.9	39.65	39.45	-35.8	63,463	-0.06%
2022/10/24	83	39.94	47.4	40.01	39.40	35.6	63,758	0.06%
2022/10/21	50.8	39.39	46.5	39.39	39.05	4.3	64,517	0.01%
2022/10/20	59	38.67	92.5	38.43	39.50	-33.5	64,802	-0.05%
2022/10/19	39.5	38.43	57	38.36	38.20	-17.5	65,570	-0.03%
2022/10/18	19	38.28	36.1	38.43	38.25	-17.1	66,109	-0.03%
2022/10/17	65.5	37.33	63.5	37.72	37.75	2	66,884	0.00%
2022/10/14	62	38.33	143.1	38.40	38.70	-81.1	67,924	-0.12%	大賣/
2022/10/13	11	36.36	79	36.38	36.40	-68	67,231	-0.10%
2022/10/12	29.4	35.84	51	36.30	36.70	-21.6	66,889	-0.03%
2022/10/11	136.2	35.67	29.1	35.88	35.40	107.1	67,061	0.16%	大買/鉅額交易
2022/10/07	43	38.12	28	38.36	38.05	15	66,992	0.02%
2022/10/06	43.2	38.84	50.2	38.74	38.95	-7	67,981	-0.01%
2022/10/05	128	38.56	71	38.80	38.30	57	68,905	0.08%	大買/
2022/10/04	47.1	37.33	114.1	36.88	37.70	-67	69,360	-0.10%	大賣/
2022/10/03	46.1	35.30	30	35.39	35.35	16.1	69,391	0.02%
2022/09/30	98.6	35.63	33.3	35.67	35.75	65.3	70,286	0.09%
2022/09/29	34	36.47	43.3	36.69	36.55	-9.3	71,755	-0.01%
2022/09/28	55.1	36.73	53	36.59	36.20	2.1	72,673	0.00%
2022/09/27	11.2	37.23	19.3	37.23	37.30	-8.1	72,864	-0.01%
2022/09/26	111.7	37.23	67	36.98	36.85	44.7	73,987	0.06%	大買/
2022/09/23	70.8	38.44	38	38.29	38.30	32.8	75,116	0.04%
2022/09/22	39.8	38.81	10	38.80	38.75	29.8	76,345	0.04%
2022/09/21	30.6	39.50	7.3	39.62	39.60	23.3	76,558	0.03%
2022/09/20	19	39.96	10.3	40.07	40.15	8.8	76,660	0.01%
2022/09/19	13.1	39.92	10.8	39.93	39.95	2.2	77,520	0.00%
2022/09/16	12.1	40.12	19	40.13	39.95	-7	78,625	-0.01%
2022/09/15	4	40.49	20.4	40.57	40.40	-16.4	81,067	-0.02%
2022/09/14	17.4	39.95	12	39.86	40.15	5.4	83,675	0.01%
2022/09/13	8	40.64	21	40.64	40.75	-13	84,943	-0.02%
2022/09/12	13	40.38	27.4	40.40	40.15	-14.4	86,336	-0.02%
2022/09/08	30.5	39.44	14.2	39.31	39.30	16.3	87,719	0.02%
2022/09/07	58.3	39.38	1	39.25	39.20	57.3	88,067	0.07%
2022/09/06	5.1	39.90	10	39.91	39.95	-5	88,113	-0.01%
2022/09/05	48.5	39.66	57.5	39.52	39.80	-9.1	88,579	-0.01%
2022/09/02	6	40.52	15.2	40.53	40.50	-9.2	88,449	-0.01%
2022/09/01	16	40.38	39.1	40.41	40.45	-23.1	88,335	-0.03%
2022/08/31	5	40.64	14	40.96	41.10	-9	88,321	-0.01%
2022/08/30	34.1	40.29	13	40.40	40.40	21.1	88,719	0.02%
2022/08/29	47.8	39.76	11.1	39.84	39.95	36.8	89,126	0.04%
2022/08/26	19	41.67	20	41.62	41.30	-1	89,332	0.00%
2022/08/25	10	41.36	10.1	41.39	41.40	-0.1	89,453	0.00%
2022/08/24	13	41.07	47	41.15	40.90	-34	89,728	-0.04%
2022/08/23	99.2	40.91	46	41.04	40.80	53.2	90,635	0.06%
2022/08/22	41.7	41.95	6.1	41.93	41.85	35.7	90,560	0.04%
2022/08/19	9.1	42.78	17.1	42.88	43.00	-8	90,409	-0.01%
2022/08/18	18.2	42.24	4.5	42.29	42.50	13.7	90,486	0.02%
2022/08/17	55.8	42.88	20.5	42.86	42.85	35.3	90,822	0.04%
2022/08/16	33.7	42.98	21	43.08	43.05	12.7	91,227	0.01%
2022/08/15	34.5	43.28	73.6	43.30	43.50	-39.1	91,178	-0.04%
2022/08/12	23.2	42.31	111.2	42.22	42.35	-88	90,654	-0.10%	大賣/
2022/08/11	55	41.66	114.4	41.67	41.70	-59.4	90,916	-0.07%	大賣/
2022/08/10	67.1	40.29	21	40.28	40.30	46.1	91,136	0.05%
2022/08/09	71.2	40.75	43	40.74	41.05	28.2	91,634	0.03%
2022/08/08	73	41.38	34	41.30	41.05	39	92,554	0.04%
2022/08/05	18.2	41.55	135.8	41.43	42.15	-117.7	92,613	-0.13%	大賣/鉅額交易
2022/08/04	18.4	39.69	57	39.95	40.00	-38.7	91,184	-0.04%
2022/08/03	15.5	39.17	12	39.02	39.30	3.5	91,270	0.00%
2022/08/02	64.7	39.14	11	39.09	39.10	53.7	91,943	0.06%
2022/08/01	21.1	40.04	25.7	40.06	40.30	-4.6	91,812	-0.01%
2022/07/29	40.6	39.92	230	40.04	40.15	-189.4	92,473	-0.20%	大賣/鉅額交易
2022/07/28	179.5	39.64	60	39.81	38.80	119.5	92,385	0.13%	大買/鉅額交易
2022/07/27	93.4	38.75	84	38.80	39.45	9.4	90,963	0.01%
2022/07/26	259.1	39.06	168.1	38.93	38.60	91	90,552	0.10%	大買/大賣/
2022/07/25	73.3	40.71	38.8	40.70	40.50	34.6	90,980	0.04%
2022/07/22	75.7	42.42	55	42.39	42.45	20.7	93,192	0.02%
2022/07/21	17.4	42.02	81.7	42.13	42.80	-64.3	93,101	-0.07%
2022/07/20	77.6	40.63	137.9	40.80	40.75	-60.3	91,669	-0.07%	大賣/
2022/07/19	49	39.91	30.1	39.91	39.90	18.9	92,241	0.02%
2022/07/18	34.3	39.85	38.5	39.96	40.00	-4.2	92,149	0.00%
2022/07/15	37.8	38.91	43.9	39.06	38.95	-6.1	91,532	-0.01%
2022/07/14	37	38.29	37	38.06	38.80	0	91,037	0.00%
2022/07/13	111.6	38.11	55	38.41	38.05	56.6	90,434	0.06%	大買/
2022/07/12	156.6	37.22	188	37.32	36.75	-31.5	89,725	-0.04%	大買/大賣/
2022/07/11	95.2	38.85	45.9	38.97	38.60	49.2	89,168	0.06%
2022/07/08	205.2	40.40	137.1	39.83	39.70	68.1	88,916	0.08%	大買/大賣/
2022/07/07	170.5	39.51	211	39.25	39.85	-40.5	88,585	-0.05%	大買/大賣/
2022/07/06	179.4	37.89	187	37.51	37.15	-7.6	88,243	-0.01%	大買/大賣/
2022/07/05	81.1	38.40	90	38.72	38.90	-8.9	89,430	-0.01%
2022/07/04	53.6	37.98	118.8	37.93	38.15	-65.2	89,550	-0.07%	大賣/
2022/07/01	81.8	38.86	113.5	38.85	38.05	-31.6	89,547	-0.04%	大賣/
2022/06/30	174.1	39.61	209	39.53	39.15	-34.9	89,460	-0.04%	大買/大賣/
2022/06/29	84.1	40.99	18.1	41.03	40.90	66	88,865	0.07%
2022/06/28	77.4	42.22	48	42.32	41.85	29.4	88,530	0.03%
2022/06/27	101.1	42.83	65	42.80	42.90	36.1	88,711	0.04%	大買/
2022/06/24	73.7	42.21	75.7	42.19	41.60	-2	87,878	0.00%
2022/06/23	244.4	42.29	94.4	42.22	42.00	150	86,915	0.17%	大買/鉅額交易
2022/06/22	206.4	45.42	30	45.07	44.10	176.4	84,205	0.21%	大買/鉅額交易
2022/06/21	46.2	48.30	50	48.51	49.30	-3.8	81,708	0.00%
2022/06/20	73.6	48.31	34.9	48.18	48.05	38.7	80,592	0.05%
2022/06/17	159.7	47.79	36	47.66	47.65	123.7	79,352	0.16%	大買/鉅額交易
2022/06/16	17.6	49.76	10	50.13	49.10	7.6	77,670	0.01%
2022/06/15	39.6	49.92	8	49.91	49.65	31.6	77,684	0.04%
2022/06/14	31.2	49.38	10	49.38	49.60	21.2	78,463	0.03%
2022/06/13	64	50.08	37	50.11	50.00	27	78,730	0.03%
2022/06/10	9	51.23	14.2	51.16	51.20	-5.2	79,342	-0.01%
2022/06/09	61.3	52.05	4	51.93	51.80	57.3	79,621	0.07%
2022/06/08	41.2	52.32	104	52.45	52.40	-62.8	79,745	-0.08%	大賣/
2022/06/07	9	51.38	15	51.57	51.70	-6	80,178	-0.01%
2022/06/06	19.1	51.36	74.2	51.65	52.00	-55.1	80,800	-0.07%
2022/06/02	20.1	50.80	163	50.89	50.70	-142.9	82,277	-0.17%	大賣/鉅額交易
2022/06/01	156.5	51.24	13.1	51.43	51.20	143.4	83,240	0.17%	大買/鉅額交易
2022/05/31	37.2	51.22	76.6	51.09	51.40	-39.4	83,107	-0.05%
2022/05/30	66.1	50.79	71.3	50.88	51.00	-5.2	82,373	-0.01%
2022/05/27	5.1	50.10	42.1	50.05	50.20	-37	82,395	-0.04%
2022/05/26	53	49.93	54	49.72	49.40	-1	83,611	0.00%
2022/05/25	9	49.09	24.6	49.18	49.35	-15.6	84,752	-0.02%
2022/05/24	62.3	49.61	15	49.55	49.00	47.3	85,590	0.06%
2022/05/23	39.1	50.57	344	50.55	50.30	-304.9	85,351	-0.36%	大賣/鉅額交易
2022/05/20	36	50.83	716	50.87	50.70	-680	86,363	-0.79%	大賣/鉅額交易
2022/05/19	159.5	49.66	68	49.89	50.80	91.5	86,734	0.11%	大買/
2022/05/18	80.1	51.02	61	51.05	50.90	19.1	86,647	0.02%
2022/05/17	329.2	50.17	127.3	50.16	50.10	201.9	86,184	0.23%	大買/大賣/鉅額交易
2022/05/16	733.1	49.83	96.5	49.79	49.45	636.6	86,198	0.74%	大買/鉅額交易
2022/05/13	33.1	48.77	107.2	48.81	48.85	-74.2	85,992	-0.09%	大賣/
2022/05/12	36.1	47.99	35	48.10	47.80	1.1	87,419	0.00%
2022/05/11	37.1	48.61	39.5	48.80	48.65	-2.3	87,657	0.00%
2022/05/10	57.1	47.80	84.9	47.61	48.90	-27.7	88,248	-0.03%
2022/05/09	80.3	48.34	45.1	48.34	47.90	35.1	88,567	0.04%
2022/05/06	57	48.15	35	47.99	48.55	22	89,932	0.02%
2022/05/05	52.7	49.10	92.9	49.27	49.10	-40.1	93,602	-0.04%
2022/05/04	11.6	47.76	29.7	47.70	48.30	-18.1	98,533	-0.02%
2022/05/03	73.1	47.74	87.4	48.04	47.25	-14.3	99,622	-0.01%
2022/04/29	241	48.96	167.3	48.54	47.80	73.7	99,961	0.07%	大買/大賣/
2022/04/28	137.2	47.95	303.2	47.61	48.50	-166.1	98,239	-0.17%	大買/大賣/鉅額交易
2022/04/27	153.4	43.78	142.5	43.86	44.40	10.9	95,338	0.01%	大買/大賣/
2022/04/26	46.5	45.72	60	45.72	45.75	-13.5	94,848	-0.01%
2022/04/25	187.2	45.76	59.6	45.71	45.50	127.6	95,604	0.13%	大買/鉅額交易
2022/04/22	55.3	47.50	74	47.44	47.65	-18.8	96,363	-0.02%
2022/04/21	50.5	48.00	126.5	48.15	48.05	-76	97,160	-0.08%	大賣/
2022/04/20	63	47.33	36.2	47.34	47.65	26.8	98,134	0.03%
2022/04/19	69.1	46.88	27.4	46.89	46.65	41.7	98,307	0.04%
2022/04/18	98.4	46.38	72.4	46.31	46.20	26	97,878	0.03%
2022/04/15	145.5	47.13	14.4	47.17	47.05	131.1	98,290	0.13%	大買/鉅額交易
2022/04/14	65.7	48.46	41.1	48.74	48.25	24.6	98,468	0.03%
2022/04/13	137.3	48.29	70.4	48.16	48.50	67	98,752	0.07%	大買/
2022/04/12	194.9	47.49	147.2	47.31	47.30	47.7	98,609	0.05%	大買/大賣/
2022/04/11	356.7	48.87	54.7	48.71	48.20	302	98,012	0.31%	大買/鉅額交易
2022/04/08	146.4	50.07	48.7	50.04	50.00	97.7	97,134	0.10%	大買/
2022/04/07	137.4	50.21	30.1	50.30	50.00	107.3	96,408	0.11%	大買/鉅額交易
2022/04/06	200.2	51.12	33.1	51.13	51.10	167.1	95,398	0.18%	大買/鉅額交易
2022/04/01	173.5	52.72	21	52.73	52.90	152.5	94,556	0.16%	大買/鉅額交易
2022/03/31	60	53.89	13	54.05	54.00	47	93,922	0.05%
2022/03/30	59.6	54.15	104.7	54.29	54.50	-45.1	94,372	-0.05%	大賣/
2022/03/29	63.6	53.69	31	53.67	53.70	32.6	94,424	0.03%
2022/03/28	49.1	53.08	13	53.32	53.60	36.1	95,144	0.04%
2022/03/25	86.2	53.39	34.6	53.37	53.30	51.6	95,747	0.05%
2022/03/24	83.7	53.05	11	53.05	53.20	72.7	96,111	0.08%
2022/03/23	90.2	53.89	36	53.88	53.80	54.2	96,730	0.06%
2022/03/22	34.6	53.31	29	53.16	53.50	5.6	97,970	0.01%
2022/03/21	93.7	53.29	51.5	53.42	53.50	42.2	98,729	0.04%
2022/03/18	88.4	52.61	48.5	52.74	52.80	39.9	99,612	0.04%
2022/03/17	51.8	52.41	100.4	52.55	52.60	-48.5	100,265	-0.05%
2022/03/16	76.6	50.52	66.1	50.59	50.80	10.5	100,993	0.01%
2022/03/15	188.4	50.68	63	50.72	50.40	125.3	104,354	0.12%	大買/鉅額交易
2022/03/14	89.2	52.28	70	52.67	52.50	19.2	104,810	0.02%
2022/03/11	52.5	52.51	37	52.54	52.50	15.5	106,404	0.01%
2022/03/10	80.1	53.35	40.3	53.26	52.80	39.8	107,873	0.04%
2022/03/09	35.2	51.33	97.4	51.46	51.80	-62.1	109,326	-0.06%
2022/03/08	242	50.19	51	49.90	49.70	191	112,854	0.17%	大買/鉅額交易
2022/03/07	168.6	51.93	23.5	51.76	51.60	145.1	114,389	0.13%	大買/鉅額交易
2022/03/04	35.8	53.47	21	53.47	53.40	14.8	117,232	0.01%
2022/03/03	63	54.13	54	54.05	54.20	9	118,331	0.01%
2022/03/02	73.2	53.52	20	53.35	53.60	53.2	120,587	0.04%
2022/03/01	46.7	53.68	113.6	53.80	54.10	-66.9	120,752	-0.06%	大賣/
2022/02/25	159.9	52.53	90.2	52.35	52.10	69.7	120,352	0.06%	大買/
2022/02/24	152.3	52.35	84.1	52.22	51.80	68.1	120,837	0.06%	大買/
2022/02/23	33	53.19	23.2	53.33	53.60	9.8	121,597	0.01%
2022/02/22	207.4	52.90	32.2	52.82	52.80	175.3	126,806	0.14%	大買/鉅額交易
2022/02/21	76	53.71	123	53.65	53.80	-47	126,322	-0.04%	大賣/
2022/02/18	106.4	53.67	42	53.75	53.70	64.4	126,895	0.05%	大買/
2022/02/17	84.3	54.55	153.1	54.60	54.40	-68.8	126,777	-0.05%	大賣/
2022/02/16	153.5	54.34	79.1	54.35	54.10	74.4	126,890	0.06%	大買/
2022/02/15	116.7	53.57	114	53.78	53.50	2.7	127,190	0.00%	大買/大賣/
2022/02/14	247.3	53.39	282.5	53.30	53.00	-35.3	127,322	-0.03%	大買/大賣/
2022/02/11	84.7	55.51	66.2	55.56	55.40	18.5	126,776	0.01%
2022/02/10	130.8	55.91	119.1	55.86	55.80	11.7	129,190	0.01%	大買/大賣/
2022/02/09	146	56.03	105.1	56.18	56.00	40.9	130,748	0.03%	大買/大賣/
2022/02/08	259.3	55.04	211.7	55.15	55.40	47.6	132,126	0.04%	大買/大賣/
2022/02/07	441.7	55.19	270.6	54.81	54.50	171.2	130,968	0.13%	大買/大賣/鉅額交易
2022/01/26	658.1	57.52	370.7	57.81	57.30	287.4	127,475	0.23%	大買/大賣/鉅額交易
2022/01/25	223.8	61.71	260.6	61.69	61.50	-36.8	124,078	-0.03%	大買/大賣/
2022/01/24	144.2	62.04	48.5	62.16	62.60	95.7	124,167	0.08%	大買/
2022/01/21	56	62.83	47	62.83	62.80	9	126,229	0.01%
2022/01/20	43.5	63.39	34.3	63.29	63.50	9.2	129,388	0.01%
2022/01/19	70.1	63.05	20	63.08	62.80	50.1	131,783	0.04%
2022/01/18	36.4	64.50	34.2	64.40	63.80	2.2	133,513	0.00%
2022/01/17	56.1	63.92	128.3	63.68	64.30	-72.2	133,934	-0.05%	大賣/
2022/01/14	76.1	62.66	25.6	62.86	62.70	50.5	133,076	0.04%
2022/01/13	193.1	63.06	69.2	63.10	63.30	123.9	133,727	0.09%	大買/鉅額交易
2022/01/12	108.3	62.04	13	62.13	61.90	95.3	134,300	0.07%	大買/
2022/01/11	138.5	62.09	87	62.16	62.10	51.5	134,797	0.04%	大買/
2022/01/10	77.9	62.06	30	62.03	62.10	47.8	136,056	0.04%
2022/01/07	192.5	62.89	29.2	63.02	62.60	163.3	138,016	0.12%	大買/鉅額交易
2022/01/06	167.2	62.53	69.3	62.52	62.70	97.9	138,342	0.07%	大買/
2022/01/05	93.6	63.26	24.4	63.36	63.10	69.2	140,803	0.05%
2022/01/04	110.6	63.23	66	62.97	63.00	44.6	142,125	0.03%	大買/
2022/01/03	82.2	63.74	89.8	63.82	63.40	-7.6	142,150	-0.01%
2021/12/30	41.2	65.03	52.1	65.01	65.00	-10.9	142,670	-0.01%
2021/12/29	57.3	65.00	63.7	65.00	65.00	-6.4	144,067	0.00%
2021/12/28	13	64.95	64.6	64.97	64.70	-51.6	146,351	-0.04%
2021/12/27	27	64.37	28.3	64.46	64.30	-1.3	147,205	0.00%
2021/12/24	15	64.53	147.2	64.40	64.30	-132.2	148,817	-0.09%	大賣/鉅額交易
2021/12/23	68	64.11	132.3	64.16	63.90	-64.3	149,574	-0.04%	大賣/
2021/12/22	55	63.58	115.1	63.73	63.70	-60.1	152,017	-0.04%	大賣/
2021/12/21	79.1	63.00	151.2	62.93	62.90	-72.2	151,982	-0.05%	大賣/
2021/12/20	106.1	62.19	51.3	62.19	62.20	54.8	152,255	0.04%	大買/
2021/12/17	131.9	62.40	178	62.44	62.30	-46.1	153,319	-0.03%	大買/大賣/
2021/12/16	84.8	63.53	90.1	63.76	63.00	-5.3	153,838	0.00%
2021/12/15	88	62.89	54.5	62.97	62.70	33.5	154,296	0.02%
2021/12/14	158.7	62.30	68	62.27	62.40	90.7	155,547	0.06%	大買/
2021/12/13	167.2	63.23	33.1	63.16	62.80	134.1	156,171	0.09%	大買/鉅額交易
2021/12/10	169.5	63.28	94.2	63.29	63.50	75.2	156,163	0.05%	大買/
2021/12/09	350.3	64.63	94.9	64.83	64.00	255.4	156,279	0.16%	大買/鉅額交易
2021/12/08	105.8	67.31	73.6	67.43	66.50	32.2	154,290	0.02%	大買/
2021/12/07	150.1	66.66	277.2	66.44	66.50	-127.1	155,413	-0.08%	大買/大賣/鉅額交易
2021/12/06	120.2	67.27	61.9	67.37	67.30	58.2	157,496	0.04%	大買/
2021/12/03	167.8	67.71	185.5	67.95	68.30	-17.7	161,427	-0.01%	大買/大賣/
2021/12/02	385.9	67.64	387.1	67.22	66.70	-1.2	163,851	0.00%	大買/大賣/
2021/12/01	394.2	65.00	331.7	65.66	67.00	62.5	168,400	0.04%	大買/大賣/
2021/11/30	89.6	64.61	163.2	64.76	63.70	-73.7	174,492	-0.04%	大賣/
2021/11/29	67.9	61.84	147.1	61.99	62.40	-79.2	176,863	-0.04%	大賣/
2021/11/26	200.4	63.21	159.2	63.15	62.50	41.2	179,329	0.02%	大買/大賣/
2021/11/25	58.5	62.86	11.4	62.88	63.00	47.1	179,305	0.03%
2021/11/24	81	62.81	40.1	62.85	63.10	40.9	181,593	0.02%
2021/11/23	125.2	63.51	54.7	63.66	63.20	70.5	182,867	0.04%	大買/
2021/11/22	147.8	65.42	121.4	64.94	64.70	26.4	184,922	0.01%	大買/大賣/
2021/11/19	146.1	64.98	507	65.18	65.10	-360.9	186,137	-0.19%	大買/大賣/鉅額交易
2021/11/18	49.1	63.21	72	63.40	63.10	-23	182,947	-0.01%
2021/11/17	62.4	63.42	142	63.60	63.60	-79.7	184,279	-0.04%	大賣/
2021/11/16	105.3	63.36	54.1	63.39	63.00	51.2	184,786	0.03%	大買/
2021/11/15	42.4	63.18	70	63.22	63.40	-27.6	186,481	-0.01%
2021/11/12	78.5	63.20	61	63.39	62.60	17.5	188,427	0.01%
2021/11/11	72.6	62.48	67.6	62.43	62.20	5.1	189,154	0.00%
2021/11/10	89.9	63.15	102.4	63.13	63.10	-12.5	189,715	-0.01%	大賣/
2021/11/09	264.5	63.90	209.6	63.68	63.10	54.8	191,332	0.03%	大買/大賣/
2021/11/08	172.3	61.68	299.8	61.76	62.50	-127.4	190,271	-0.07%	大買/大賣/鉅額交易
2021/11/05	117.1	60.01	349	59.92	60.40	-231.9	190,764	-0.12%	大買/大賣/鉅額交易
2021/11/04	32.8	58.80	248.2	58.99	58.60	-215.3	192,895	-0.11%	大賣/鉅額交易
2021/11/03	84.4	59.30	100.1	59.27	59.20	-15.7	195,092	-0.01%
2021/11/02	115.2	59.23	222.4	59.48	59.00	-107.3	199,333	-0.05%	大買/大賣/鉅額交易
2021/11/01	158.5	57.88	263.1	58.00	57.60	-104.6	204,102	-0.05%	大買/大賣/鉅額交易
2021/10/29	376.2	58.42	153.3	58.30	58.00	222.9	207,060	0.11%	大買/大賣/鉅額交易
2021/10/28	351.4	60.49	133	60.21	59.80	218.4	207,601	0.11%	大買/大賣/鉅額交易
2021/10/27	112.5	60.90	229.9	60.98	61.90	-117.5	208,713	-0.06%	大買/大賣/鉅額交易
2021/10/26	182.8	60.10	177.5	60.13	59.80	5.3	216,764	0.00%	大買/大賣/
2021/10/25	100.1	58.46	130.5	58.83	59.40	-30.4	221,055	-0.01%	大賣/
2021/10/22	161.3	57.98	61.1	58.04	58.30	100.2	222,346	0.05%	大買/
2021/10/21	138.2	58.09	142.2	58.31	58.00	-4.1	222,596	0.00%	大買/大賣/
2021/10/20	207.3	59.22	139.5	59.24	58.70	67.8	222,697	0.03%	大買/大賣/
2021/10/19	64	59.19	86.7	59.39	59.60	-22.7	223,659	-0.01%
2021/10/18	186.3	59.11	96.1	58.65	58.40	90.3	225,815	0.04%	大買/
2021/10/15	222	59.22	284.5	59.43	59.10	-62.5	227,165	-0.03%	大買/大賣/
2021/10/14	98.9	56.99	73.9	56.93	56.70	25.1	225,464	0.01%
2021/10/13	215.6	57.28	138.7	56.94	56.40	76.9	225,859	0.03%	大買/大賣/
2021/10/12	247.4	59.01	112.6	58.86	58.50	134.8	226,298	0.06%	大買/大賣/鉅額交易
2021/10/08	123.9	61.71	54	61.72	61.10	69.9	226,624	0.03%	大買/
2021/10/07	54.2	61.78	111.5	61.69	62.50	-57.2	226,702	-0.03%	大賣/
2021/10/06	170.7	60.37	67.6	60.08	59.90	103.1	228,538	0.05%	大買/鉅額交易
2021/10/05	143.3	59.47	100.5	59.90	61.10	42.8	228,826	0.02%	大買/
2021/10/04	146	61.48	133.4	61.35	60.80	12.6	227,513	0.01%	大買/大賣/
2021/10/01	232.3	62.88	172.2	62.68	62.60	60	226,925	0.03%	大買/大賣/
2021/09/30	91.6	63.70	101.7	63.60	64.00	-10.1	226,314	0.00%	大賣/
2021/09/29	310.2	63.49	247.8	63.46	63.00	62.4	226,711	0.03%	大買/大賣/
2021/09/28	78.2	65.53	48.1	65.58	65.30	30.2	227,442	0.01%
2021/09/27	113.2	66.53	80.2	66.40	66.30	33	227,193	0.01%	大買/
2021/09/24	82.2	66.48	116.5	66.55	67.00	-34.3	227,197	-0.02%	大賣/
2021/09/23	184.3	65.50	92	65.53	65.20	92.3	226,613	0.04%	大買/
2021/09/22	151.5	64.15	101.5	64.29	64.60	50	226,395	0.02%	大買/大賣/
2021/09/17	82.1	65.95	52.4	66.51	65.60	29.7	224,836	0.01%
2021/09/16	92.3	66.63	101.1	66.65	66.20	-8.8	224,081	0.00%	大賣/
2021/09/15	85.4	65.96	86.7	65.90	65.60	-1.3	224,225	0.00%
2021/09/14	163.4	66.33	80.1	66.29	66.00	83.4	225,039	0.04%	大買/
2021/09/13	200.3	67.55	105	67.19	66.80	95.2	223,865	0.04%	大買/大賣/
2021/09/10	204	68.10	198.1	68.33	68.20	5.9	223,169	0.00%	大買/大賣/
2021/09/09	282.5	66.97	201.3	67.08	67.50	81.2	221,764	0.04%	大買/大賣/
2021/09/08	350.4	66.13	235.2	66.01	65.80	115.2	218,820	0.05%	大買/大賣/鉅額交易
2021/09/07	478.2	68.57	316.2	68.38	68.20	162.1	215,053	0.08%	大買/大賣/鉅額交易
2021/09/06	660.5	70.19	604.4	70.22	69.90	56.1	212,662	0.03%	大買/大賣/
2021/09/03	372.9	67.69	834.3	67.47	70.00	-461.4	204,593	-0.23%	大買/大賣/鉅額交易
2021/09/02	500.1	65.09	432.1	65.43	64.00	68	195,999	0.03%	大買/大賣/
2021/09/01	141.1	63.65	277.1	63.86	64.10	-136	192,509	-0.07%	大買/大賣/鉅額交易
2021/08/31	103.8	62.21	114.2	62.46	63.10	-10.4	189,981	-0.01%	大買/大賣/
2021/08/30	82.5	62.47	190.9	62.51	62.80	-108.5	190,031	-0.06%	大賣/鉅額交易
2021/08/27	155	61.15	396.9	61.17	61.70	-241.9	190,944	-0.13%	大買/大賣/鉅額交易
2021/08/26	331.8	61.27	278.4	61.47	61.20	53.4	194,441	0.03%	大買/大賣/
2021/08/25	122.5	59.84	352.8	60.08	60.00	-230.4	192,041	-0.12%	大買/大賣/鉅額交易
2021/08/24	140.6	59.10	98.6	58.97	58.40	42	190,862	0.02%	大買/
2021/08/23	88.5	57.97	201	58.14	58.60	-112.5	191,231	-0.06%	大賣/鉅額交易
2021/08/20	136.1	55.37	170.2	55.51	55.70	-34.1	192,128	-0.02%	大買/大賣/
2021/08/19	188.5	56.16	64.5	56.00	55.50	124	192,546	0.06%	大買/鉅額交易
2021/08/18	132.9	56.56	185.5	56.55	58.10	-52.6	193,631	-0.03%	大買/大賣/
2021/08/17	235.8	57.19	135.8	57.01	56.10	100	196,851	0.05%	大買/大賣/
2021/08/16	142.1	57.13	135.7	57.08	57.10	6.4	196,980	0.00%	大買/大賣/
2021/08/13	250	58.72	375.6	58.34	57.60	-125.6	197,048	-0.06%	大買/大賣/鉅額交易
2021/08/12	211	60.52	160.2	60.73	60.10	50.8	196,154	0.03%	大買/大賣/
2021/08/11	206.4	59.81	155.1	59.76	59.90	51.4	196,919	0.03%	大買/大賣/
2021/08/10	258.2	60.52	230.7	60.29	59.80	27.5	197,634	0.01%	大買/大賣/
2021/08/09	165.6	61.70	156.9	61.69	61.90	8.7	196,248	0.00%	大買/大賣/
2021/08/06	458.7	62.73	364.1	62.41	62.10	94.6	196,697	0.05%	大買/大賣/
2021/08/05	296	62.29	499	62.58	63.40	-203	196,315	-0.10%	大買/大賣/鉅額交易
2021/08/04	181.9	60.04	247.7	60.15	60.50	-65.8	194,189	-0.03%	大買/大賣/
2021/08/03	106.6	58.22	423	58.24	59.40	-316.5	193,725	-0.16%	大買/大賣/鉅額交易
2021/08/02	738.3	58.67	287.4	57.89	57.50	451	191,338	0.24%	大買/大賣/鉅額交易
2021/07/30	601.3	57.76	698	57.81	57.80	-96.7	188,495	-0.05%	大買/大賣/
2021/07/29	354.7	54.27	524.5	54.28	54.60	-169.8	179,878	-0.09%	大買/大賣/鉅額交易
2021/07/28	192.8	51.16	35.2	51.48	51.80	157.6	176,069	0.09%	大買/鉅額交易
2021/07/27	51.1	53.50	155.4	54.02	53.10	-104.3	178,514	-0.06%	大賣/鉅額交易
2021/07/26	79.2	53.83	114.1	53.99	53.70	-34.9	181,917	-0.02%	大賣/
2021/07/23	89.5	52.96	323.5	53.36	52.70	-234	187,218	-0.12%	大賣/鉅額交易
2021/07/22	97.1	51.76	281.9	52.01	52.00	-184.8	188,632	-0.10%	大賣/鉅額交易
2021/07/21	347.3	51.46	78.6	51.59	50.80	268.7	190,095	0.14%	大買/鉅額交易
2021/07/20	62.8	52.37	96.4	52.37	52.40	-33.6	195,256	-0.02%
2021/07/19	161.3	52.76	32.1	52.81	52.60	129.2	200,696	0.06%	大買/鉅額交易
2021/07/16	214.4	53.50	30	53.61	53.70	184.4	203,949	0.09%	大買/鉅額交易
2021/07/15	69	54.92	174.1	54.94	55.10	-105.1	201,826	-0.05%	大賣/鉅額交易
2021/07/14	82.9	54.23	39.3	54.43	54.00	43.6	200,744	0.02%
2021/07/13	202.5	54.69	400.1	54.69	53.90	-197.6	201,185	-0.10%	大買/大賣/鉅額交易
2021/07/12	50.1	53.64	117.1	53.67	53.20	-67	201,242	-0.03%	大賣/
2021/07/09	169.5	52.27	81	52.17	52.20	88.5	201,357	0.04%	大買/
2021/07/08	172.4	53.47	73	53.71	53.10	99.4	205,296	0.05%	大買/
2021/07/07	74.1	53.53	69	53.74	53.60	5.1	210,791	0.00%
2021/07/06	254.2	53.82	112	53.86	53.40	142.2	211,289	0.07%	大買/大賣/鉅額交易
2021/07/05	194	54.46	329.3	54.32	54.40	-135.3	212,427	-0.06%	大買/大賣/鉅額交易
2021/07/02	36.1	52.31	40	52.45	52.60	-3.9	213,850	0.00%
2021/07/01	110.6	52.42	115	52.62	52.10	-4.4	214,474	0.00%	大買/大賣/
2021/06/30	38.2	53.43	48.3	53.49	53.10	-10.2	214,764	0.00%
2021/06/29	42.3	53.14	76.7	53.34	53.00	-34.4	214,644	-0.02%
2021/06/28	33.3	52.60	75.6	52.68	52.60	-42.3	215,960	-0.02%
2021/06/25	65.1	53.52	107.6	53.45	52.90	-42.5	217,559	-0.02%	大賣/
2021/06/24	73.5	52.94	178.9	53.15	53.00	-105.4	218,122	-0.05%	大賣/鉅額交易
2021/06/23	60.5	52.44	193.3	52.38	53.00	-132.7	219,329	-0.06%	大賣/鉅額交易
2021/06/22	97.4	51.35	70	51.50	51.00	27.4	219,453	0.01%
2021/06/21	192.3	51.29	409.5	51.37	51.20	-217.2	219,966	-0.10%	大買/大賣/鉅額交易
2021/06/18	278.7	53.25	119	53.07	52.20	159.7	220,846	0.07%	大買/大賣/鉅額交易
2021/06/17	74.1	52.01	58	52.65	53.30	16	221,630	0.01%
2021/06/16	383.3	52.92	111.9	52.61	52.40	271.5	222,989	0.12%	大買/大賣/鉅額交易
2021/06/15	270.7	53.42	231.2	53.44	53.70	39.5	223,236	0.02%	大買/大賣/
2021/06/11	55.3	52.14	87.4	52.24	51.80	-32.1	222,026	-0.01%
2021/06/10	92.7	51.21	131.2	51.34	51.50	-38.5	222,244	-0.02%	大賣/
2021/06/09	351.8	51.22	240.4	50.85	50.70	111.4	221,925	0.05%	大買/大賣/鉅額交易
2021/06/08	62.1	52.47	85.1	52.70	52.20	-23	221,461	-0.01%
2021/06/07	320.1	52.81	184.7	52.50	52.30	135.4	223,670	0.06%	大買/大賣/鉅額交易
2021/06/04	281.4	53.40	80.5	53.43	53.00	200.9	223,801	0.09%	大買/鉅額交易
2021/06/03	119	53.86	372.6	54.28	55.00	-253.6	223,877	-0.11%	大買/大賣/鉅額交易
2021/06/02	52.2	52.16	68	52.19	52.00	-15.8	221,041	-0.01%
2021/06/01	91.5	52.78	65	52.86	52.20	26.5	224,901	0.01%
2021/05/31	157	52.69	161.7	52.69	53.00	-4.7	228,735	0.00%	大買/大賣/
2021/05/28	255.8	52.20	151.5	52.39	52.40	104.3	230,090	0.05%	大買/大賣/鉅額交易
2021/05/27	101.6	50.57	59.5	50.62	50.60	42.1	229,204	0.02%	大買/
2021/05/26	162.4	52.44	147.3	52.18	51.30	15.1	229,354	0.01%	大買/大賣/
2021/05/25	205.3	51.48	325.3	51.56	51.90	-120.1	227,199	-0.05%	大買/大賣/鉅額交易
2021/05/24	92.5	47.70	104.1	48.23	48.70	-11.6	223,725	-0.01%	大賣/
2021/05/21	139.1	47.54	144	47.31	46.95	-4.9	224,496	0.00%	大買/大賣/
2021/05/20	244.3	47.14	372	47.07	46.50	-127.7	225,101	-0.06%	大買/大賣/鉅額交易
2021/05/19	349.4	48.45	270.2	48.39	48.30	79.2	225,450	0.04%	大買/大賣/
2021/05/18	97.7	47.64	352.6	47.38	48.30	-254.9	226,715	-0.11%	大賣/鉅額交易
2021/05/17	194.1	44.70	174.3	44.69	43.95	19.8	227,959	0.01%	大買/大賣/
2021/05/14	570.6	47.80	164.6	47.84	46.80	406	226,508	0.18%	大買/大賣/鉅額交易
2021/05/13	309.5	47.10	324	47.07	47.55	-14.5	224,177	-0.01%	大買/大賣/
2021/05/12	254.4	46.81	354.8	46.78	46.35	-100.4	221,624	-0.05%	大買/大賣/
2021/05/11	442.2	49.65	159.2	49.62	49.00	283	219,733	0.13%	大買/大賣/鉅額交易
2021/05/10	219.3	52.95	40.5	53.05	52.50	178.8	219,044	0.08%	大買/鉅額交易
2021/05/07	110.2	53.44	155	53.69	54.00	-44.8	221,613	-0.02%	大買/大賣/
2021/05/06	125.1	51.66	56	51.72	51.30	69.1	226,306	0.03%	大買/
2021/05/05	319.1	53.17	292	53.04	51.80	27.1	227,233	0.01%	大買/大賣/
2021/05/04	265.2	53.08	255.2	53.24	54.60	10	229,142	0.00%	大買/大賣/
2021/05/03	317	54.00	172.9	54.33	53.00	144.1	228,674	0.06%	大買/大賣/鉅額交易
2021/04/29	511.2	57.55	168.6	57.45	56.70	342.6	230,317	0.15%	大買/大賣/鉅額交易
2021/04/28	401.5	60.14	300.8	59.66	60.00	100.7	228,526	0.04%	大買/大賣/
2021/04/27	517	61.13	430	60.65	60.50	87	232,303	0.04%	大買/大賣/
2021/04/26	421.3	60.93	459.3	61.07	61.80	-38	236,109	-0.02%	大買/大賣/
2021/04/23	278.7	56.59	304.1	56.68	57.00	-25.4	230,773	-0.01%	大買/大賣/
2021/04/22	289	55.12	356.4	55.23	54.80	-67.4	228,997	-0.03%	大買/大賣/
2021/04/21	138.4	53.63	73.8	53.70	53.40	64.6	226,692	0.03%	大買/
2021/04/20	49	54.02	51.6	54.17	54.10	-2.6	228,949	0.00%
2021/04/19	66.2	54.59	147	54.70	54.60	-80.8	235,189	-0.03%	大賣/
2021/04/16	113.1	54.33	189.9	54.64	54.00	-76.8	240,137	-0.03%	大買/大賣/
2021/04/15	99.3	52.63	310.6	52.49	53.10	-211.2	241,357	-0.09%	大賣/鉅額交易
2021/04/14	229.3	52.68	164.5	52.33	52.70	64.8	241,522	0.03%	大買/大賣/
2021/04/13	274	55.25	625.5	55.72	54.40	-351.6	240,762	-0.15%	大買/大賣/鉅額交易
2021/04/12	63.3	53.61	226	53.87	53.60	-162.7	237,050	-0.07%	大賣/鉅額交易
2021/04/09	755.8	54.24	503.9	53.64	53.00	251.9	241,518	0.10%	大買/大賣/鉅額交易
2021/04/08	294.3	53.39	527.4	53.77	54.00	-233.1	243,006	-0.10%	大買/大賣/鉅額交易
2021/04/07	65.3	51.18	75.2	51.24	51.50	-9.9	239,782	0.00%
2021/04/06	77	50.98	91.3	51.12	50.70	-14.3	242,246	-0.01%
2021/04/01	57.8	50.77	78.1	50.79	50.50	-20.3	244,090	-0.01%
2021/03/31	45	50.42	116.1	50.71	50.20	-71.1	244,287	-0.03%	大賣/
2021/03/30	52.3	49.91	207	50.00	50.60	-154.7	242,849	-0.06%	大賣/鉅額交易
2021/03/29	176.3	50.29	104.6	50.18	49.35	71.8	242,308	0.03%	大買/大賣/
2021/03/26	215.6	49.77	324.9	49.81	49.75	-109.3	243,398	-0.04%	大買/大賣/鉅額交易
2021/03/25	72.2	48.03	140	48.18	48.65	-67.8	243,884	-0.03%	大賣/
2021/03/24	110.9	47.52	67.3	47.60	47.15	43.6	245,038	0.02%	大買/
2021/03/23	219.8	48.95	136.1	48.99	48.50	83.8	246,230	0.03%	大買/大賣/
2021/03/22	137.9	47.23	288.5	47.46	48.20	-150.6	247,475	-0.06%	大買/大賣/鉅額交易
2021/03/19	169.2	46.14	75	46.18	46.05	94.2	249,146	0.04%	大買/
2021/03/18	167.4	47.60	104.5	47.64	47.05	62.9	249,945	0.03%	大買/大賣/
2021/03/17	206.5	48.07	84.2	47.90	48.00	122.3	253,779	0.05%	大買/鉅額交易
2021/03/16	102.3	48.35	92.2	48.53	48.30	10.1	259,559	0.00%	大買/
2021/03/15	146.6	48.32	80	48.30	48.15	66.6	263,046	0.03%	大買/
2021/03/12	163.7	49.50	133	49.35	49.10	30.7	267,717	0.01%	大買/大賣/
2021/03/11	204.3	48.34	253	48.15	48.65	-48.7	273,563	-0.02%	大買/大賣/
2021/03/10	217	46.79	161.6	46.96	46.55	55.4	277,768	0.02%	大買/大賣/
2021/03/09	199.8	45.78	433.2	45.88	46.35	-233.4	281,584	-0.08%	大買/大賣/鉅額交易
2021/03/08	250.6	47.07	113.9	47.24	46.10	136.8	279,964	0.05%	大買/大賣/鉅額交易
2021/03/05	411.4	47.25	230.4	47.44	47.05	181	279,670	0.06%	大買/大賣/鉅額交易
2021/03/04	508.2	49.90	219.3	49.78	49.05	288.9	280,814	0.10%	大買/大賣/鉅額交易
2021/03/03	316.3	51.50	321	51.91	51.90	-4.7	277,600	0.00%	大買/大賣/
2021/03/02	187.2	54.12	156.1	54.13	52.70	31.1	277,265	0.01%	大買/大賣/
2021/02/26	195.4	54.51	59.3	54.58	54.20	136	278,990	0.05%	大買/鉅額交易
2021/02/25	161.1	55.80	69	55.94	55.70	92.1	285,862	0.03%	大買/
2021/02/24	273.6	55.39	147.1	55.23	54.70	126.5	287,486	0.04%	大買/大賣/鉅額交易
2021/02/23	218.5	55.41	221.2	55.36	55.80	-2.7	288,251	0.00%	大買/大賣/
2021/02/22	188.9	57.29	80	57.39	56.80	108.9	286,113	0.04%	大買/鉅額交易
2021/02/19	145.2	57.46	70.6	57.76	57.20	74.6	284,431	0.03%	大買/
2021/02/18	209	57.78	235.1	58.01	58.20	-26.1	283,948	-0.01%	大買/大賣/
2021/02/17	205.3	57.30	454.9	57.15	57.60	-249.6	282,216	-0.09%	大買/大賣/鉅額交易
2021/02/05	160.5	52.63	248.4	52.63	52.90	-87.9	277,808	-0.03%	大買/大賣/
2021/02/04	46.1	51.75	60.7	51.88	51.90	-14.6	277,255	-0.01%
2021/02/03	255.9	52.39	141.2	52.15	52.00	114.7	277,173	0.04%	大買/大賣/鉅額交易
2021/02/02	232.2	52.37	195.4	52.45	52.60	36.7	277,054	0.01%	大買/大賣/
2021/02/01	139.9	50.28	232.6	50.01	50.80	-92.7	276,313	-0.03%	大買/大賣/
2021/01/29	346.2	51.44	248.5	51.57	50.00	97.7	274,763	0.04%	大買/大賣/
2021/01/28	685.3	51.66	368.4	52.02	51.20	316.9	273,768	0.12%	大買/大賣/鉅額交易
2021/01/27	181.7	55.12	191.4	55.22	54.80	-9.7	271,490	0.00%	大買/大賣/
2021/01/26	289.3	55.50	211.7	55.51	54.80	77.5	270,399	0.03%	大買/大賣/
2021/01/25	402.9	57.36	283	57.41	57.20	119.9	269,975	0.04%	大買/大賣/鉅額交易
2021/01/22	400	55.74	488.4	55.99	56.50	-88.4	272,749	-0.03%	大買/大賣/
2021/01/21	308.3	53.58	447	53.70	54.00	-138.7	270,443	-0.05%	大買/大賣/鉅額交易
2021/01/20	628.1	53.41	376.6	53.17	52.10	251.4	267,640	0.09%	大買/大賣/鉅額交易
2021/01/19	317.9	52.16	732.4	51.96	53.00	-414.5	262,034	-0.16%	大買/大賣/鉅額交易
2021/01/18	79.5	48.19	139.3	48.48	49.65	-59.8	255,978	-0.02%	大賣/
2021/01/15	290.6	49.95	275.7	50.20	48.75	14.9	259,578	0.01%	大買/大賣/
2021/01/14	193.3	50.26	189	50.10	49.90	4.3	261,157	0.00%	大買/大賣/
2021/01/13	151.5	49.96	192.1	49.96	50.00	-40.7	263,699	-0.02%	大買/大賣/
2021/01/12	697.7	50.10	498.6	49.88	48.45	199.1	261,069	0.08%	大買/大賣/鉅額交易
2021/01/11	289	48.94	458.3	48.95	50.00	-169.3	255,158	-0.07%	大買/大賣/鉅額交易
2021/01/08	369.4	47.70	727.1	47.37	47.85	-357.7	251,534	-0.14%	大買/大賣/鉅額交易
2021/01/07	134.5	46.62	124.3	46.53	46.20	10.2	249,709	0.00%	大買/大賣/
2021/01/06	339.3	47.29	434	47.24	46.95	-94.7	251,363	-0.04%	大買/大賣/
2021/01/05	99.3	45.30	183.4	45.35	46.35	-84.1	249,911	-0.03%	大賣/
2021/01/04	422.4	45.12	324.1	45.30	45.55	98.3	252,392	0.04%	大買/大賣/
2020/12/31	277.1	47.16	111.4	47.80	47.15	165.7	256,407	0.06%	大買/大賣/鉅額交易
2020/12/30	55	47.82	146.1	47.95	48.30	-91.1	256,667	-0.04%	大賣/
2020/12/29	313.6	48.02	150	48.03	47.40	163.6	257,885	0.06%	大買/大賣/鉅額交易
2020/12/28	151	48.04	257.6	47.90	48.60	-106.5	258,927	-0.04%	大買/大賣/鉅額交易
2020/12/25	40.2	46.98	74.4	46.91	46.75	-34.1	262,346	-0.01%
2020/12/24	43	46.78	40	46.63	46.55	3	269,780	0.00%
2020/12/23	84.3	46.28	93.2	46.36	46.10	-8.9	274,926	0.00%
2020/12/22	379	46.99	278.1	46.40	45.70	100.9	276,172	0.04%	大買/大賣/
2020/12/21	162.1	46.91	374.7	47.02	47.45	-212.6	277,199	-0.08%	大買/大賣/鉅額交易
2020/12/18	183.2	46.62	150.5	46.34	45.85	32.6	276,257	0.01%	大買/大賣/
2020/12/17	155	45.72	156	45.78	46.05	-1	274,462	0.00%	大買/大賣/
2020/12/16	257	45.35	281	45.43	44.90	-24	273,317	-0.01%	大買/大賣/
2020/12/15	260.6	44.74	99.4	44.97	44.00	161.2	271,430	0.06%	大買/鉅額交易
2020/12/14	149	45.74	152.5	45.68	46.15	-3.5	269,128	0.00%	大買/大賣/
2020/12/11	331.2	46.45	317.3	46.54	46.10	13.9	270,358	0.01%	大買/大賣/
2020/12/10	530.6	47.79	276	47.67	47.30	254.6	270,192	0.09%	大買/大賣/鉅額交易
2020/12/09	412.3	49.60	248.5	49.80	49.90	163.8	264,897	0.06%	大買/大賣/鉅額交易
2020/12/08	425	49.84	376.7	50.21	50.90	48.3	260,861	0.02%	大買/大賣/
2020/12/07	665.3	49.87	368.3	49.82	50.00	297	256,889	0.12%	大買/大賣/鉅額交易
2020/12/04	523.1	46.04	522.7	46.18	47.60	0.4	251,449	0.00%	大買/大賣/
2020/12/03	423.5	43.67	413.4	43.55	43.30	10.1	248,519	0.00%	大買/大賣/
2020/12/02	154.1	41.56	151	41.71	41.45	3.1	243,137	0.00%	大買/大賣/
2020/12/01	208.2	41.31	191	41.13	41.55	17.2	241,576	0.01%	大買/大賣/
2020/11/30	506.4	41.48	441.3	41.30	40.50	65.2	239,844	0.03%	大買/大賣/
2020/11/27	241.7	39.29	177.4	39.39	39.15	64.3	233,880	0.03%	大買/大賣/
2020/11/26	226.3	38.59	397.9	38.51	39.50	-171.6	231,988	-0.07%	大買/大賣/鉅額交易
2020/11/25	260	38.62	344.1	38.62	38.45	-84.1	229,735	-0.04%	大買/大賣/
2020/11/24	926.7	38.57	591	38.70	38.15	335.7	226,439	0.15%	大買/大賣/鉅額交易
2020/11/23	83	35.58	307.5	36.03	36.35	-224.5	218,043	-0.10%	大賣/鉅額交易
2020/11/20	66.1	32.89	196	32.78	33.05	-129.9	215,778	-0.06%	大賣/鉅額交易
2020/11/19	20.1	32.04	33	32.17	32.10	-12.9	213,792	-0.01%
2020/11/18	56.9	32.29	35	32.30	32.35	21.9	214,498	0.01%
2020/11/17	127	32.48	133	32.50	32.15	-6	215,791	0.00%	大買/大賣/
2020/11/16	77	32.02	156.1	32.07	32.20	-79.1	216,462	-0.04%	大賣/
2020/11/13	24	31.05	33	31.06	31.30	-9	215,302	0.00%
2020/11/12	59.1	31.48	36	31.41	31.10	23.1	216,126	0.01%
2020/11/11	37.2	31.08	63	31.18	31.00	-25.8	216,593	-0.01%
2020/11/10	157.1	31.34	61	31.44	31.00	96.1	217,094	0.04%	大買/
2020/11/09	60	31.61	151.1	31.54	31.80	-91.1	216,899	-0.04%	大賣/
2020/11/06	91	30.56	114	30.48	30.50	-23	217,077	-0.01%	大賣/
2020/11/05	179.5	30.54	178	30.54	30.55	1.5	217,005	0.00%	大買/大賣/
2020/11/04	97.1	30.83	192	31.24	31.65	-94.9	216,595	-0.04%	大賣/
2020/11/03	96	30.10	11.5	30.15	29.80	84.5	216,920	0.04%
2020/11/02	216	29.99	337.9	30.29	29.65	-121.9	220,328	-0.06%	大買/大賣/鉅額交易
2020/10/30	445.1	31.58	172	31.28	30.70	273.1	219,943	0.12%	大買/大賣/鉅額交易
2020/10/29	195.2	32.89	212	32.56	32.95	-16.9	217,143	-0.01%	大買/大賣/
2020/10/28	197.7	33.07	77	33.02	32.65	120.7	218,541	0.06%	大買/鉅額交易
2020/10/27	89.8	32.87	58	33.00	33.50	31.8	217,825	0.01%
2020/10/26	71	33.10	171	33.03	33.00	-100	218,924	-0.05%	大賣/
2020/10/23	365	33.09	196.3	33.05	32.75	168.7	220,941	0.08%	大買/大賣/鉅額交易
2020/10/22	161	32.21	441.4	32.25	33.00	-280.4	224,162	-0.13%	大買/大賣/鉅額交易
2020/10/21	258.3	31.82	259	32.01	31.35	-0.7	225,211	0.00%	大買/大賣/
2020/10/20	121	31.03	31	31.01	31.20	90	228,458	0.04%	大買/
2020/10/19	110.1	31.21	80	31.27	31.00	30.1	233,401	0.01%	大買/
2020/10/16	266.5	31.02	165	31.10	30.65	101.5	233,062	0.04%	大買/大賣/鉅額交易
2020/10/15	174.3	32.02	91	32.07	31.55	83.3	232,801	0.04%	大買/
2020/10/14	165	32.02	146.5	32.16	32.20	18.5	230,771	0.01%	大買/大賣/
2020/10/13	225.5	31.32	208.1	31.54	31.55	17.4	227,533	0.01%	大買/大賣/
2020/10/12	456	32.08	350.1	31.91	32.05	105.9	226,270	0.05%	大買/大賣/鉅額交易
2020/10/08	482.1	31.01	403.6	31.30	32.20	78.5	221,966	0.04%	大買/大賣/
2020/10/07	85	29.02	193	29.07	29.50	-108	212,706	-0.05%	大賣/鉅額交易
2020/10/06	124.5	28.72	94.3	28.63	28.35	30.2	209,187	0.01%	大買/
2020/10/05	233	28.80	109.7	28.88	28.70	123.3	206,113	0.06%	大買/大賣/鉅額交易
2020/09/30	163	28.11	453.5	27.85	28.55	-290.5	201,557	-0.14%	大買/大賣/鉅額交易
2020/09/29	479.5	28.40	242.7	28.36	27.50	236.8	195,034	0.12%	大買/大賣/鉅額交易
2020/09/28	141	26.95	437.1	27.13	27.50	-296.1	187,327	-0.16%	大買/大賣/鉅額交易
2020/09/25	487	25.48	321.1	24.81	25.00	165.9	181,466	0.09%	大買/大賣/鉅額交易
2020/09/24	168.5	25.96	149	26.09	25.95	19.5	178,829	0.01%	大買/大賣/
2020/09/23	65	25.78	129	25.78	26.00	-64	174,971	-0.04%	大賣/
2020/09/22	96.5	25.19	116	24.99	25.10	-19.5	172,416	-0.01%	大賣/
2020/09/21	127.1	25.46	116	25.34	25.15	11.1	171,116	0.01%	大買/大賣/
2020/09/18	74	26.04	80	25.96	25.80	-6	169,782	0.00%
2020/09/17	69	25.59	104	25.74	25.75	-35	168,475	-0.02%	大賣/
2020/09/16	311	26.16	253	26.16	25.70	58	167,137	0.03%	大買/大賣/
2020/09/15	154	24.85	452.3	24.97	25.30	-298.3	162,702	-0.18%	大買/大賣/鉅額交易
2020/09/14	33	23.80	167.2	23.82	23.90	-134.2	157,334	-0.09%	大賣/鉅額交易
2020/09/11	84	23.07	69	22.99	23.00	15	155,903	0.01%
2020/09/10	301	23.61	250	23.47	23.35	51	155,781	0.03%	大買/大賣/
2020/09/09	171.6	23.25	143	23.27	23.70	28.6	154,437	0.02%	大買/大賣/
2020/09/08	362	23.12	260	23.01	22.70	102	152,349	0.07%	大買/大賣/鉅額交易
2020/09/07	10	23.55	114	23.47	23.55	-104	148,508	-0.07%	大賣/鉅額交易
2020/09/04	38.1	21.24	35	21.11	21.45	3.1	148,430	0.00%
2020/09/03	20	21.65	19	21.92	21.55	1	148,785	0.00%
2020/09/02	85	21.72	2	21.68	21.70	83	148,690	0.06%
2020/09/01	20	21.51	58	21.68	21.90	-38	149,794	-0.03%
2020/08/31	74.2	21.55	2	21.78	21.20	72.2	149,325	0.05%
2020/08/28	47	21.83	53	21.91	21.90	-6	148,811	0.00%
2020/08/27	54.3	22.06	30	22.29	21.95	24.3	148,737	0.02%
2020/08/26	25	21.99	103	22.09	22.35	-78	148,110	-0.05%	大賣/
2020/08/25	155.1	22.28	53	22.24	22.15	102.1	147,630	0.07%	大買/鉅額交易
2020/08/24	18.1	22.40	85.3	22.48	22.60	-67.2	146,745	-0.05%
2020/08/21	207	22.14	130.5	22.00	21.80	76.5	145,490	0.05%	大買/大賣/
2020/08/20	172	22.00	68	22.46	21.80	104	143,239	0.07%	大買/鉅額交易
2020/08/19	67	23.67	43.4	23.84	23.40	23.6	140,267	0.02%
2020/08/18	81	24.15	55	24.22	24.10	26	138,686	0.02%
2020/08/17	52.5	24.22	96	24.13	24.15	-43.5	136,921	-0.03%
2020/08/14	94.1	23.38	61	23.43	23.55	33.1	135,262	0.02%
2020/08/13	90	23.97	97	24.19	23.75	-7	134,243	-0.01%
2020/08/12	156.8	24.13	204.4	24.02	23.95	-47.6	132,600	-0.04%	大買/大賣/
2020/08/11	144.1	25.37	140	25.19	25.00	4.1	129,839	0.00%	大買/大賣/
2020/08/10	111	25.50	92	25.46	25.30	19	127,961	0.01%	大買/
2020/08/07	260.2	26.15	179.2	26.02	25.60	81	125,363	0.06%	大買/大賣/
2020/08/06	157.7	26.26	293.9	26.28	26.60	-136.2	120,302	-0.11%	大買/大賣/鉅額交易
2020/08/05	106.6	24.73	117	24.82	24.90	-10.4	114,875	-0.01%	大買/大賣/
2020/08/04	352	24.92	140	24.95	24.55	212	111,014	0.19%	大買/大賣/鉅額交易
2020/08/03	149	23.75	232.5	23.63	23.80	-83.5	106,398	-0.08%	大買/大賣/
2020/07/31	30	22.12	139	22.29	22.35	-109	101,253	-0.11%	大賣/鉅額交易
2020/07/30	130	22.18	143	22.16	22.20	-13	99,549	-0.01%	大買/大賣/
2020/07/29	216	21.91	274	21.91	22.40	-58	95,968	-0.06%	大買/大賣/
2020/07/28	553.1	23.01	338.1	22.71	22.25	215	91,652	0.23%	大買/大賣/鉅額交易
2020/07/27	484	21.16	405.8	21.16	21.70	78.2	82,739	0.09%	大買/大賣/
2020/07/24	570	20.00	293	19.87	19.75	277	76,213	0.36%	大買/大賣/鉅額交易
2020/07/23	114	19.03	586	18.96	19.25	-472	70,753	-0.67%	大買/大賣/鉅額交易
2020/07/22	177	17.27	77.2	17.45	17.50	99.8	66,088	0.15%	大買/
2020/07/21	17	17.15	244	17.13	17.15	-227	65,883	-0.34%	大賣/鉅額交易
2020/07/20	15	16.49	31	16.54	16.55	-16	65,012	-0.02%
2020/07/17	25	16.28	27	16.41	16.40	-2	64,095	0.00%
2020/07/16	27	16.54	75	16.58	16.60	-48	64,152	-0.07%
2020/07/15	19	16.19	15	16.25	16.00	4	62,618	0.01%
2020/07/14	81	16.84	38	16.91	16.80	43	62,775	0.07%
2020/07/13	16	16.99	219.7	16.97	17.05	-203.7	62,180	-0.33%	大賣/鉅額交易
2020/07/10	27	16.52	5	16.50	16.45	22	61,684	0.04%
2020/07/09	10.1	16.48	8	16.56	16.45	2.1	62,170	0.00%
2020/07/08	6.7	16.70	78	16.69	16.65	-71.3	63,075	-0.11%
2020/07/07	33	16.78	67.5	16.75	16.60	-34.5	62,881	-0.05%
2020/07/06	17	16.57	10	16.61	16.65	7	62,207	0.01%
2020/07/03	6	16.45	161	16.49	16.45	-155	62,278	-0.25%	大賣/鉅額交易
2020/07/02	23	16.12	49.4	16.16	16.35	-26.4	62,516	-0.04%
2020/07/01	5	16.12	9	16.11	16.10	-4	62,902	-0.01%
2020/06/30	56	15.68	91	15.78	15.90	-35	62,954	-0.06%
2020/06/29	47	15.66	42	15.63	15.55	5	63,526	0.01%
2020/06/24	70	15.84	65	15.86	15.75	5	63,503	0.01%
2020/06/23	23	15.65	1	15.50	15.45	22	63,514	0.03%
2020/06/22	6	15.44	68	15.64	15.70	-62	63,808	-0.10%
2020/06/19	40	15.48	19	15.49	15.40	21	66,262	0.03%
2020/06/18	28	15.30	18	15.39	15.35	10	66,975	0.01%
2020/06/17	87	15.28	8	15.33	15.30	79	67,019	0.12%
2020/06/16	16	15.59	26	15.51	15.50	-10	68,462	-0.01%
2020/06/15	149	15.37	33	15.41	15.40	116	69,937	0.17%	大買/鉅額交易
2020/06/12	53	15.68	4	15.58	15.70	49	70,087	0.07%
2020/06/11	450.1	16.21	77	16.18	16.05	373.1	70,867	0.53%	大買/鉅額交易
2020/06/10	62	16.49	16	16.56	16.60	46	70,671	0.07%
2020/06/09	29	16.78	32	16.83	16.85	-3	72,624	0.00%
2020/06/08	61	17.11	189	17.13	17.05	-128	73,559	-0.17%	大賣/鉅額交易
2020/06/05	6	16.33	69	16.38	16.50	-63	72,417	-0.09%
2020/06/04	76	16.23	106	16.33	16.30	-30	72,981	-0.04%	大賣/
2020/06/03	15	16.02	52	16.08	16.20	-37	72,786	-0.05%
2020/06/02	6	15.75	14	15.79	15.85	-8	72,864	-0.01%
2020/06/01	21	15.64	25	15.64	15.65	-4	73,068	-0.01%
2020/05/29	0	0.00	45.5	15.32	15.45	-45.5	73,730	-0.06%
2020/05/28	2	15.20	62	15.27	15.35	-60	74,379	-0.08%
2020/05/27	5	15.19	6	15.23	15.10	-1	75,122	0.00%
2020/05/26	10	15.20	31	15.23	15.20	-21	76,043	-0.03%
2020/05/25	17	14.98	9	14.99	15.10	8	76,439	0.01%
2020/05/22	58	15.10	15	15.10	15.10	43	76,771	0.06%
2020/05/21	3	15.18	19	15.18	15.30	-16	76,919	-0.02%
2020/05/20	27	14.90	8	15.08	14.85	19	76,698	0.02%
2020/05/19	68	15.04	7	14.98	14.95	61	76,400	0.08%
2020/05/18	27	15.15	4	15.15	15.10	23	75,995	0.03%
2020/05/15	9	15.34	1	15.25	15.40	8	76,035	0.01%
2020/05/14	10	15.32	1	15.45	15.35	9	76,167	0.01%
2020/05/13	12	15.44	7	15.54	15.60	5	76,364	0.01%
2020/05/12	4	15.45	31	15.45	15.45	-27	76,944	-0.04%
2020/05/11	65	15.72	3	15.72	15.60	62	77,596	0.08%
2020/05/08	18	15.63	34	15.59	15.65	-16	78,108	-0.02%
2020/05/07	42	15.57	14	15.69	15.60	28	78,182	0.04%
2020/05/06	6	15.28	7	15.34	15.30	-1	78,550	0.00%
2020/05/05	19	15.39	43	15.40	15.25	-24	80,599	-0.03%
2020/05/04	8	15.20	1	15.20	15.35	7	81,314	0.01%
2020/04/30	26.1	15.49	27	15.55	15.55	-0.9	81,695	0.00%
2020/04/29	22	15.40	62	15.36	15.30	-40	81,874	-0.05%
2020/04/28	179	15.12	33.6	15.11	15.00	145.4	81,403	0.18%	大買/鉅額交易
2020/04/27	41	16.08	41	16.12	16.15	0	80,048	0.00%
2020/04/24	27	15.96	41	15.98	15.90	-14	78,543	-0.02%
2020/04/23	42	15.76	173	15.75	15.80	-131	77,286	-0.17%	大賣/鉅額交易
2020/04/22	31	14.96	74	15.05	15.20	-43	75,120	-0.06%
2020/04/21	31	15.00	15	15.04	14.80	16	74,865	0.02%
2020/04/20	22	15.05	31	15.14	15.15	-9	74,648	-0.01%
2020/04/17	18	15.29	24	15.23	15.05	-6	74,265	-0.01%
2020/04/16	17	14.89	1	15.00	14.90	16	73,090	0.02%
2020/04/15	31	15.00	45	14.96	15.10	-14	72,930	-0.02%
2020/04/14	40.8	14.92	124	14.98	15.15	-83.2	72,657	-0.11%	大賣/
2020/04/13	74	14.84	113	14.76	14.80	-39	72,138	-0.05%	大賣/
2020/04/10	0	0.00	18	14.23	14.30	-18	71,312	-0.03%
2020/04/09	10	14.20	0	0.00	14.20	10	71,733	0.01%
2020/04/08	6	14.16	26	14.21	14.20	-20	71,607	-0.03%
2020/04/07	38	14.07	0	0.00	14.15	38	71,126	0.05%
2020/04/06	6	13.95	21	14.02	14.10	-15	70,800	-0.02%
2020/04/01	1.5	13.73	8	13.75	13.80	-6.5	70,071	-0.01%
2020/03/31	27	13.77	0	0.00	13.65	27	69,758	0.04%
2020/03/30	16	13.89	113	13.85	13.95	-97	68,762	-0.14%	大賣/
2020/03/27	26	14.03	20	14.15	14.00	6	68,543	0.01%
2020/03/26	0	0.00	54	14.07	14.10	-54	68,072	-0.08%
2020/03/25	24	14.20	13	14.14	14.10	11	67,616	0.02%
2020/03/24	51	13.92	20	13.91	13.85	31	65,443	0.05%
2020/03/23	6	13.68	26.7	13.70	13.75	-20.7	64,995	-0.03%
2020/03/20	166	14.02	20	13.92	13.85	146	65,609	0.22%	大買/鉅額交易
2020/03/19	57	13.30	139	13.47	13.70	-82	64,182	-0.13%	大賣/
2020/03/18	12	13.79	63.4	13.83	13.80	-51.4	62,953	-0.08%
2020/03/17	19	13.81	51	13.80	13.75	-32	63,999	-0.05%
2020/03/16	24	13.83	12	13.91	13.90	12	62,787	0.02%
2020/03/13	75	13.96	100	13.87	14.05	-25	62,351	-0.04%
2020/03/12	103	14.18	32	14.23	14.35	71	59,958	0.12%	大買/
2020/03/11	9	14.86	7	15.02	14.80	2	59,482	0.00%
2020/03/10	39	14.93	17	15.13	14.95	22	62,360	0.04%
2020/03/09	41	14.99	14	15.05	15.05	27	64,150	0.04%
2020/03/06	27	15.45	2	15.45	15.45	25	63,632	0.04%
2020/03/05	11	15.84	0	0.00	15.70	11	63,539	0.02%
2020/03/04	2	15.88	71	15.73	15.80	-69	63,316	-0.11%
2020/03/03	56	15.52	15	15.63	15.50	41	62,472	0.07%
2020/03/02	24	15.33	80	15.18	15.25	-56	61,686	-0.09%
2020/02/27	94	15.46	10	15.37	15.30	84	62,945	0.13%
2020/02/26	40	15.63	3	15.65	15.60	37	64,398	0.06%
2020/02/25	9	15.82	47	15.79	15.90	-38	64,107	-0.06%
2020/02/24	23	15.84	7	15.85	15.80	16	64,165	0.02%
2020/02/21	6	16.05	4	16.05	16.05	2	64,377	0.00%
2020/02/20	2	16.20	9.2	16.27	16.30	-7.2	64,428	-0.01%
2020/02/19	22	16.17	5	16.15	16.10	17	64,719	0.03%
2020/02/18	9	16.16	36	16.11	16.15	-27	64,882	-0.04%
2020/02/17	7	16.45	0	0.00	16.40	7	65,096	0.01%
2020/02/14	25	16.59	21	16.60	16.50	4	64,968	0.01%
2020/02/13	15	16.93	57.4	16.87	16.85	-42.4	64,827	-0.07%
2020/02/12	18	16.80	47	16.89	16.90	-29	64,256	-0.05%
2020/02/11	11	16.75	45	16.73	16.70	-34	63,337	-0.05%
2020/02/10	7	16.12	34	16.43	16.40	-27	62,858	-0.04%
2020/02/07	24	16.31	45	16.36	16.35	-21	62,989	-0.03%
2020/02/06	53	16.06	151	16.18	16.25	-98	62,509	-0.16%	大賣/
2020/02/05	13	15.54	30	15.43	15.50	-17	61,453	-0.03%
2020/02/04	56	15.09	9	15.18	15.20	47	61,733	0.08%
2020/02/03	42	14.30	24	14.86	15.00	18	62,172	0.03%
2020/01/31	140	14.97	5	14.90	14.90	135	61,934	0.22%	大買/鉅額交易
2020/01/30	45	15.27	194	15.13	15.10	-149	61,854	-0.24%	大賣/鉅額交易
2020/01/20	4	15.99	12	16.05	16.05	-8	59,946	-0.01%
2020/01/17	16	16.01	0	0.00	16.00	16	60,154	0.03%
2020/01/16	11	16.03	0	0.00	16.15	11	61,668	0.02%
2020/01/15	5	16.18	6	16.24	16.15	-1	61,630	0.00%
2020/01/14	7	16.19	12	16.26	16.25	-5	61,416	-0.01%
2020/01/13	4	16.13	5	16.10	16.05	-1	60,610	0.00%
2020/01/10	4	16.06	18	16.14	16.15	-14	60,958	-0.02%
2020/01/09	1	15.95	21	16.02	16.05	-20	60,708	-0.03%
2020/01/08	30	15.74	13	15.87	15.75	17	60,347	0.03%
2020/01/07	29	15.99	19	15.98	16.00	10	60,145	0.02%
2020/01/06	7	16.03	63	16.05	16.05	-56	60,234	-0.09%
2020/01/03	26	16.32	67	16.34	16.30	-41	60,126	-0.07%
2020/01/02	1	16.50	3	16.55	16.55	-2	59,670	0.00%
2019/12/31	19	16.50	21	16.49	16.45	-2	59,386	0.00%
2019/12/30	33	16.57	20.2	16.49	16.55	12.8	59,074	0.02%
2019/12/27	10	16.65	25	16.68	16.70	-15	58,645	-0.03%
2019/12/26	32	16.50	10	16.49	16.55	22	58,263	0.04%
2019/12/25	66	16.60	7.9	16.65	16.65	58.1	58,263	0.10%
2019/12/24	20	16.55	21	16.60	16.55	-1	58,302	0.00%
2019/12/23	11	16.56	23	16.57	16.55	-12	58,723	-0.02%
2019/12/20	46	16.64	1	16.65	16.70	45	58,687	0.08%
2019/12/19	24	16.58	20	16.60	16.70	4	58,450	0.01%
2019/12/18	47	16.77	25	16.75	16.80	22	57,912	0.04%
2019/12/17	27	16.93	19.7	16.95	17.00	7.3	57,380	0.01%
2019/12/16	27	16.64	80.2	16.72	16.65	-53.2	56,165	-0.09%
2019/12/13	64	16.56	5	16.52	16.60	59	55,271	0.11%
2019/12/12	9	16.59	119	16.60	16.60	-110	54,342	-0.20%	大賣/鉅額交易
2019/12/11	67	16.23	65	16.23	16.25	2	52,102	0.00%
2019/12/10	9	16.41	3	16.45	16.45	6	51,432	0.01%
2019/12/09	56	16.36	12	16.39	16.25	44	50,851	0.09%
2019/12/06	73	16.22	22	16.28	16.20	51	50,068	0.10%
2019/12/05	160	16.43	301	16.29	16.55	-141	48,465	-0.29%	大買/大賣/鉅額交易
2019/12/04	66	15.76	86	15.61	15.85	-20	44,929	-0.04%
2019/12/03	3	15.15	3	15.27	15.35	0	42,212	0.00%
2019/12/02	5	15.08	0	0.00	15.10	5	42,021	0.01%
2019/11/29	6	14.90	35	14.90	14.95	-29	41,177	-0.07%
2019/11/28	6	15.13	11	15.10	15.10	-5	40,556	-0.01%
2019/11/27	10	15.17	17	15.23	15.20	-7	40,534	-0.02%
2019/11/26	70	15.26	65	15.33	15.20	5	40,022	0.01%
2019/11/25	57	15.17	328	15.22	15.00	-271	37,584	-0.72%	大賣/鉅額交易
2019/11/22	12	14.62	8	14.55	14.60	4	35,810	0.01%
2019/11/21	1	14.60	0	0.00	14.65	1	35,744	0.00%
2019/11/20	1	14.55	29	14.68	14.75	-28	35,330	-0.08%
2019/11/19	0	0.00	100	14.50	14.55	-100	34,855	-0.29%
2019/11/18	140	14.59	22	14.55	14.50	118	34,652	0.34%	大買/鉅額交易
2019/11/15	23	14.34	1	14.40	14.30	22	34,056	0.06%
2019/11/14	1	14.45	24	14.43	14.50	-23	33,776	-0.07%
2019/11/13	22	14.26	8	14.20	14.20	14	33,490	0.04%
2019/11/12	6	14.25	10	14.25	14.30	-4	33,222	-0.01%
2019/11/11	103	14.27	28	14.20	14.25	75	32,902	0.23%	大買/
2019/11/08	10	14.38	1	14.20	14.25	9	32,678	0.03%
2019/11/07	24	14.27	3	14.35	14.25	21	32,649	0.06%
2019/11/06	5	14.35	14	14.53	14.50	-9	32,375	-0.03%
2019/11/05	168	14.62	0	0.00	14.50	168	32,028	0.52%	大買/鉅額交易
2019/11/04	49	14.69	5	14.76	14.65	44	31,829	0.14%
2019/11/01	2	14.48	68	14.41	14.50	-66	30,939	-0.21%
2019/10/31	83.3	14.00	1	14.00	14.00	82.3	30,126	0.27%
2019/10/30	7	14.40	10	14.62	14.40	-3	29,151	-0.01%
2019/10/29	17	14.49	12	14.53	14.50	5	29,072	0.02%
2019/10/28	42	14.25	5	14.25	14.25	37	28,678	0.13%
2019/10/25	21	14.42	3	14.42	14.40	18	28,677	0.06%
2019/10/24	12	14.74	23.1	14.60	14.55	-11.1	29,021	-0.04%
2019/10/23	2	14.00	15	14.01	14.05	-13	28,559	-0.05%
2019/10/22	10	14.00	27	14.04	14.00	-17	28,738	-0.06%
2019/10/21	17	13.90	16	13.94	13.90	1	28,836	0.00%
2019/10/18	15	13.83	13	13.91	13.95	2	29,156	0.01%
2019/10/17	4	13.75	18	13.73	13.80	-14	28,861	-0.05%
2019/10/16	0	0.00	16	13.66	13.75	-16	28,904	-0.06%
2019/10/15	3	13.73	44	13.65	13.70	-41	29,141	-0.14%
2019/10/14	6	13.45	6	13.55	13.50	0	29,439	0.00%
2019/10/09	46	13.16	0	0.00	13.15	46	29,734	0.15%
2019/10/08	5	13.35	0	0.00	13.35	5	30,140	0.02%
2019/10/07	1	13.40	0	0.00	13.35	1	31,325	0.00%
2019/10/03	15	13.35	0	0.00	13.40	15	32,287	0.05%
2019/09/27	1	13.55	7	13.49	13.40	-6	32,330	-0.02%
2019/09/26	7	13.77	3.6	13.93	13.60	3.4	32,347	0.01%
2019/09/25	5	13.55	16	13.62	13.60	-11	31,787	-0.03%
2019/09/24	10	13.70	50	13.75	13.65	-40	32,093	-0.12%
2019/09/23	2	13.75	4	13.78	13.70	-2	32,081	-0.01%
2019/09/20	4	13.60	27	13.79	13.80	-23	32,701	-0.07%
2019/09/19	12	13.64	55	13.69	13.60	-43	32,999	-0.13%
2019/09/18	7	13.56	5	13.64	13.55	2	33,046	0.01%
2019/09/17	16	13.45	9	13.40	13.55	7	33,172	0.02%
2019/09/16	8	13.63	0	0.00	13.60	8	33,610	0.02%
2019/09/12	14	13.72	2	13.70	13.70	12	33,943	0.04%
2019/09/11	10	13.60	11	13.65	13.70	-1	34,415	0.00%
2019/09/10	10	13.60	0	0.00	13.60	10	34,769	0.03%
2019/09/09	0	0.00	2	13.60	13.60	-2	34,922	-0.01%
2019/09/05	16	13.57	0	0.00	13.60	16	36,068	0.04%
2019/09/04	1	13.55	18	13.49	13.60	-17	36,117	-0.05%
2019/09/03	5	13.28	0	0.00	13.20	5	35,943	0.01%
2019/09/02	0	0.00	24.3	13.38	13.35	-24.3	36,190	-0.07%
2019/08/30	10	13.35	5.8	13.31	13.45	4.2	36,560	0.01%
2019/08/29	0	0.00	50	13.15	13.20	-50	36,418	-0.14%
2019/08/27	44	13.18	0	0.00	13.05	44	37,310	0.12%
2019/08/26	22	13.05	1	13.10	13.00	21	36,806	0.06%
2019/08/23	4	13.41	2	13.30	13.35	2	37,096	0.01%
2019/08/22	7	13.25	16.6	13.32	13.25	-9.6	37,338	-0.03%
2019/08/21	0	0.00	4	13.45	13.50	-4	38,340	-0.01%
2019/08/20	0	0.00	3	13.45	13.50	-3	38,472	-0.01%
2019/08/19	17	13.31	3	13.45	13.45	14	38,550	0.04%
2019/08/16	12	13.04	23	13.36	13.35	-11	38,945	-0.03%
2019/08/15	2	12.95	17	12.93	12.90	-15	38,708	-0.04%
2019/08/14	51	13.09	31	13.18	13.10	20	39,094	0.05%
2019/08/13	10	13.00	20	13.05	12.95	-10	39,437	-0.03%
2019/08/12	19	13.06	33	13.07	13.00	-14	40,014	-0.03%
2019/08/08	11	13.15	14	13.25	13.30	-3	40,174	-0.01%
2019/08/07	16	13.08	1.5	13.08	13.10	14.5	40,616	0.04%
2019/08/06	15	12.82	52	12.88	13.00	-37	41,236	-0.09%
2019/08/05	38	13.07	14	13.00	13.10	24	41,158	0.06%
2019/08/02	13	13.12	19	13.22	13.35	-6	41,056	-0.01%
2019/08/01	11	13.43	4	13.53	13.40	7	41,333	0.02%
2019/07/31	4	13.73	5	13.79	13.80	-1	41,589	0.00%
2019/07/30	2	13.65	51	13.64	13.60	-49	41,547	-0.12%
2019/07/29	34	13.40	11	13.45	13.40	23	42,451	0.05%
2019/07/26	23	13.26	13	13.31	13.20	10	43,522	0.02%
2019/07/25	68	13.56	4	13.63	13.55	64	43,076	0.15%
2019/07/24	22	13.86	15.1	13.79	13.85	6.9	42,599	0.02%
2019/07/23	12	13.61	40	13.60	13.60	-28	43,191	-0.06%
2019/07/22	14	13.58	0	0.00	13.60	14	46,313	0.03%
2019/07/19	12	13.98	0.4	13.75	13.80	11.6	48,875	0.02%
2019/07/18	20	13.85	0.2	13.75	13.80	19.8	49,083	0.04%
2019/07/17	8	13.84	6	13.81	13.75	2	49,204	0.00%
2019/07/16	46	14.08	17	14.06	14.00	29	49,068	0.06%
2019/07/15	25	14.57	18	14.73	14.90	7	48,366	0.01%
2019/07/12	18	14.66	18.4	14.70	14.60	-0.4	48,061	0.00%
2019/07/11	0	0.00	33	14.74	14.95	-33	48,016	-0.07%
2019/07/10	3	14.50	37	14.35	14.65	-34	47,017	-0.07%
2019/07/09	20	14.05	2	14.05	14.00	18	46,368	0.04%
2019/07/08	13	13.93	0.5	13.85	13.95	12.5	46,253	0.03%
2019/07/05	2	14.00	0	0.00	14.10	2	47,321	0.00%
2019/07/03	8	14.13	5	14.15	14.05	3	49,026	0.01%
2019/07/02	4	14.25	3	14.25	14.25	1	50,407	0.00%
2019/07/01	0	0.00	14	14.35	14.35	-14	50,484	-0.03%
2019/06/28	4	14.00	0	0.00	13.95	4	50,026	0.01%
2019/06/27	2	14.05	82	14.03	14.00	-80	49,866	-0.16%
2019/06/26	1.7	13.81	17	13.86	13.80	-15.3	49,185	-0.03%
2019/06/25	2	13.73	41	13.78	13.70	-39	48,518	-0.08%
2019/06/24	0	0.00	5	13.75	13.75	-5	48,326	-0.01%
2019/06/21	5	13.55	26	13.66	13.70	-21	48,122	-0.04%
2019/06/20	20	13.42	153	13.52	13.40	-133	47,940	-0.28%	大賣/鉅額交易
2019/06/19	0.1	13.55	47	13.58	13.65	-46.9	47,753	-0.10%
2019/06/18	11	13.35	4	13.40	13.25	7	47,401	0.01%
2019/06/17	1	13.65	24	13.74	13.65	-23	47,025	-0.05%
2019/06/14	3	13.62	12	13.69	13.70	-9	46,947	-0.02%
2019/06/13	2	13.50	37.1	13.64	13.75	-35.1	46,850	-0.08%
2019/06/12	0.1	13.45	42	13.51	13.55	-41.9	46,163	-0.09%
2019/06/11	0.2	13.35	21.1	13.41	13.40	-20.9	45,955	-0.05%
2019/06/10	0	0.00	31	13.25	13.30	-31	45,689	-0.07%
2019/06/06	4	13.05	3	13.05	13.05	1	45,485	0.00%
2019/06/05	11	12.98	0	0.00	12.90	11	45,646	0.02%
2019/06/04	6	13.03	0	0.00	13.00	6	45,688	0.01%
2019/06/03	10	13.18	22	13.20	13.20	-12	45,972	-0.03%
2019/05/30	2	12.70	1	12.70	12.75	1	45,499	0.00%
2019/05/29	0	0.00	108.9	12.40	12.60	-108.9	45,236	-0.24%	大賣/鉅額交易
2019/05/28	8	12.49	105	12.46	12.45	-97	45,783	-0.21%	大賣/
2019/05/27	7	12.83	1	12.90	12.80	6	44,866	0.01%
2019/05/24	1	12.95	41	13.04	12.95	-40	45,415	-0.09%
2019/05/23	3	12.90	6	12.88	12.85	-3	45,609	-0.01%
2019/05/22	10	12.97	4	13.00	13.00	6	45,395	0.01%
2019/05/21	1	12.70	23	12.97	12.95	-22	45,333	-0.05%
2019/05/20	51	12.85	45	12.81	12.75	6	44,927	0.01%
2019/05/17	122	13.03	3	13.17	13.00	119	44,680	0.27%	大買/鉅額交易
2019/05/16	4	12.95	32	12.99	12.95	-28	44,361	-0.06%
2019/05/15	112	13.03	4	13.09	12.90	108	44,274	0.24%	大買/鉅額交易
2019/05/14	29	12.95	17	12.84	13.00	12	44,227	0.03%
2019/05/13	64	13.00	36	13.03	12.95	28	44,264	0.06%
2019/05/10	7	13.21	9	13.25	13.20	-2	45,053	0.00%
2019/05/09	12	13.17	3	13.20	13.15	9	46,066	0.02%
2019/05/08	49	13.37	27	13.40	13.45	22	45,661	0.05%
2019/05/07	7	13.59	27.8	13.56	13.60	-20.8	45,337	-0.05%
2019/05/06	72	13.35	7	13.26	13.20	65	45,164	0.14%
2019/05/03	28	13.66	49.3	13.79	13.85	-21.3	43,809	-0.05%
2019/05/02	2	13.35	13	13.51	13.55	-11	42,513	-0.03%
2019/04/30	2	13.50	14	13.44	13.45	-12	42,220	-0.03%
2019/04/29	20	13.40	33	13.34	13.35	-13	42,178	-0.03%
2019/04/26	108	13.09	100	13.29	13.45	8	41,481	0.02%	大買/
2019/04/25	60	12.85	186	13.05	13.10	-126	38,536	-0.33%	大賣/鉅額交易
2019/04/24	14	11.91	30	11.90	11.95	-16	35,954	-0.04%
2019/04/23	17	11.95	15	11.97	11.95	2	35,872	0.01%
2019/04/22	6	11.99	11	12.05	11.90	-5	35,840	-0.01%
2019/04/19	1	12.00	0	0.00	12.10	1	35,759	0.00%
2019/04/18	28	12.04	26	12.01	12.00	2	35,864	0.01%
2019/04/17	23	12.28	46	12.26	12.20	-23	35,726	-0.06%
2019/04/16	7	12.08	1.5	12.15	12.10	5.5	35,067	0.02%
2019/04/15	40	12.19	1	12.15	12.05	39	35,074	0.11%
2019/04/12	10	12.20	1	12.20	12.20	9	35,422	0.03%
2019/04/11	73	12.30	23.4	12.32	12.10	49.6	35,956	0.14%
2019/04/10	3	12.15	9	12.29	12.25	-6	34,781	-0.02%
2019/04/09	57	12.19	73.2	12.13	12.30	-16.2	34,256	-0.05%
2019/04/08	35.2	11.86	44	11.91	11.90	-8.8	33,154	-0.03%
2019/04/03	31	11.59	0	0.00	11.55	31	31,607	0.10%
2019/04/02	3	11.60	4	11.60	11.60	-1	31,439	0.00%
2019/04/01	2	11.55	6	11.63	11.55	-4	31,542	-0.01%
2019/03/29	100	11.65	1	11.65	11.65	99	31,407	0.32%
2019/03/28	13	11.64	2	11.65	11.65	11	32,107	0.03%
2019/03/26	0	0.00	3	11.70	11.65	-3	33,005	-0.01%
2019/03/25	28	11.67	9	11.64	11.65	19	33,511	0.06%
2019/03/22	7	11.75	1	11.75	11.80	6	33,677	0.02%
2019/03/21	13	11.62	2	11.65	11.60	11	33,948	0.03%
2019/03/20	6	11.63	3	11.62	11.55	3	34,507	0.01%
2019/03/19	9	11.69	2	11.73	11.70	7	34,849	0.02%
2019/03/18	7.3	11.60	3.2	11.60	11.70	4	35,136	0.01%
2019/03/15	22	11.55	0	0.00	11.65	22	35,250	0.06%
2019/03/14	9	11.50	0	0.00	11.45	9	35,457	0.03%
2019/03/13	17	11.53	0	0.00	11.55	17	36,052	0.05%
2019/03/12	10	11.62	8	11.64	11.65	2	36,451	0.01%
2019/03/11	22	11.48	0	0.00	11.45	22	37,138	0.06%
2019/03/08	17	11.64	3	11.65	11.60	14	37,617	0.04%
2019/03/07	7	11.91	35	11.88	11.85	-28	38,987	-0.07%
2019/03/05	0	0.00	17	11.59	11.60	-17	39,432	-0.04%
2019/03/04	2	11.35	0	0.00	11.45	2	39,877	0.01%
2019/02/27	27.2	11.44	0	11.45	11.45	27.2	40,127	0.07%
2019/02/26	1	11.70	10	11.65	11.65	-9	39,536	-0.02%
2019/02/25	7	11.69	108	11.68	11.65	-101	39,659	-0.25%	大賣/鉅額交易
2019/02/22	30	11.40	3	11.35	11.50	27	39,200	0.07%
2019/02/21	70.9	11.45	6	11.44	11.45	64.9	39,132	0.17%
2019/02/20	53	11.40	61	11.40	11.40	-8	39,426	-0.02%
2019/02/19	13	11.45	0	0.00	11.45	13	40,431	0.03%
2019/02/18	1	11.50	4	11.50	11.45	-3	41,654	-0.01%
2019/02/15	0	0.00	13	11.33	11.40	-13	42,594	-0.03%
2019/02/14	5	11.20	18	11.24	11.30	-13	43,956	-0.03%
2019/02/13	11	11.05	6	11.08	11.10	5	45,073	0.01%
2019/02/12	0	0.00	5	11.00	11.10	-5	45,915	-0.01%
2019/02/11	56	10.87	83	11.00	10.85	-27	47,306	-0.06%
2019/01/30	60	11.34	6	11.35	11.35	54	47,633	0.11%
2019/01/29	0	0.00	13	11.90	12.00	-13	49,530	-0.03%
2019/01/28	17	11.80	10	11.85	11.85	7	52,803	0.01%
2019/01/25	1	11.85	5	11.91	11.95	-4	53,416	-0.01%
2019/01/24	0	0.00	22	11.65	11.70	-22	53,867	-0.04%
2019/01/23	1	11.60	1	11.55	11.55	0	55,140	0.00%
2019/01/22	1	11.70	1	11.70	11.70	0	56,239	0.00%
2019/01/21	1	11.65	68	11.67	11.70	-67	56,913	-0.12%
2019/01/18	0	11.35	6	11.40	11.40	-6	58,168	-0.01%
2019/01/17	6	11.31	0	0.00	11.25	6	58,918	0.01%
2019/01/16	2	11.25	10	11.30	11.30	-8	59,241	-0.01%
2019/01/15	2	11.20	13	11.22	11.25	-11	59,524	-0.02%
2019/01/14	1	11.10	0	0.00	11.10	1	59,669	0.00%
2019/01/11	2	11.15	0	0.00	11.20	2	60,721	0.00%
2019/01/10	3	11.10	2	11.13	11.15	1	60,990	0.00%
2019/01/09	3	11.10	3	11.15	11.10	0	61,333	0.00%
2019/01/08	1	11.00	0	0.00	10.95	1	61,643	0.00%
2019/01/07	0	0.00	7	10.87	11.00	-7	62,061	-0.01%
2019/01/04	16	10.68	0	0.00	10.70	16	62,876	0.03%
2019/01/03	3	10.85	50	10.90	10.90	-47	64,171	-0.07%
2019/01/02	1	11.10	0	0.00	11.10	1	64,165	0.00%
2018/12/28	0	0.00	13.9	11.25	11.25	-13.9	64,212	-0.02%
2018/12/27	4	11.30	0	0.00	11.25	4	64,889	0.01%
2018/12/26	1	11.20	13	11.20	11.20	-12	65,347	-0.02%
2018/12/25	1	11.10	0	0.00	11.15	1	65,435	0.00%
2018/12/24	3	11.27	3	11.30	11.20	0	65,497	0.00%
2018/12/22	3	11.23	50	11.30	11.25	-47	65,269	-0.07%
2018/12/21	0	0.00	6	11.45	11.40	-6	65,494	-0.01%
2018/12/20	5	11.28	10	11.35	11.30	-5	64,862	-0.01%
2018/12/19	1	11.30	6	11.42	11.30	-5	64,625	-0.01%
2018/12/18	21	11.25	0	0.00	11.20	21	64,141	0.03%
2018/12/17	22	11.40	2	11.45	11.40	20	64,161	0.03%
2018/12/14	20	11.30	20.7	11.35	11.35	-0.7	63,758	0.00%
2018/12/13	63	11.50	7	11.46	11.50	56	63,552	0.09%
2018/12/12	13	11.15	8	11.31	11.30	5	62,974	0.01%
2018/12/11	20	10.99	3	10.95	11.00	17	62,609	0.03%
2018/12/10	7	11.09	9	11.14	11.10	-2	62,445	0.00%
2018/12/07	28	11.20	0	0.00	11.20	28	62,545	0.04%
2018/12/06	12.9	11.33	4	11.29	11.30	8.9	62,460	0.01%
2018/12/05	13	11.60	13	11.58	11.55	0	62,709	0.00%
2018/12/04	3	11.82	6	11.84	11.80	-3	64,067	0.00%
2018/12/03	2	11.70	9	11.80	11.70	-7	63,961	-0.01%
2018/11/30	6	11.58	1	11.70	11.55	5	63,342	0.01%
2018/11/29	12	11.75	6	11.80	11.50	6	62,078	0.01%
2018/11/28	11	11.66	14	11.78	11.75	-3	61,492	0.00%
2018/11/27	20	11.58	6	11.56	11.75	14	61,005	0.02%
2018/11/26	31	11.53	9.5	11.46	11.50	21.5	60,914	0.04%
2018/11/23	10	11.25	107	11.10	11.15	-97	60,631	-0.16%	大賣/
2018/11/22	0	0.00	9	11.17	11.20	-9	60,615	-0.01%
2018/11/21	1	11.10	10	11.01	11.00	-9	60,377	-0.01%
2018/11/20	2	11.00	13.1	11.00	11.00	-11.1	60,254	-0.02%
2018/11/19	6	11.00	10	11.09	11.10	-4	60,101	-0.01%
2018/11/16	25	11.00	83	11.00	11.00	-58	59,556	-0.10%
2018/11/15	20	11.05	90	11.14	11.20	-70	58,804	-0.12%
2018/11/14	117	10.74	21	10.70	10.80	96	58,675	0.16%	大買/
2018/11/13	68	10.49	1	10.60	10.45	67	58,016	0.12%
2018/11/12	16.5	10.55	7	10.55	10.70	9.5	56,670	0.02%
2018/11/09	78	10.62	2	10.65	10.60	76	55,704	0.14%
2018/11/08	111	10.89	114	10.89	10.85	-3	54,920	-0.01%	大買/大賣/
2018/11/07	4	10.94	11	10.97	10.95	-7	52,824	-0.01%
2018/11/06	105	10.88	7	11.04	10.90	98	52,067	0.19%	大買/
2018/11/05	147	10.91	57	10.91	10.75	90	49,438	0.18%	大買/
2018/11/02	33	11.80	36	11.76	11.90	-3	46,726	-0.01%
2018/11/01	99	11.82	16	11.79	11.95	83	46,357	0.18%
2018/10/31	11	11.80	0	0.00	11.80	11	45,745	0.02%
2018/10/30	56	11.66	3	11.70	11.70	53	45,289	0.12%
2018/10/29	62	11.66	2	11.73	11.60	60	45,018	0.13%
2018/10/26	33	11.76	11	11.76	11.70	22	44,527	0.05%
2018/10/25	10	12.08	4	12.18	12.30	6	42,800	0.01%
2018/10/24	9	12.67	0	0.00	12.65	9	43,551	0.02%
2018/10/23	18	12.81	4	12.88	12.75	14	43,497	0.03%
2018/10/22	12	13.08	0	0.00	13.10	12	43,674	0.03%
2018/10/19	27	13.13	6	13.20	13.30	21	46,222	0.05%
2018/10/18	2	13.30	13	13.30	13.25	-11	46,155	-0.02%
2018/10/17	5	13.45	13.8	13.47	13.60	-8.8	46,717	-0.02%
2018/10/16	27	13.23	40	13.24	13.20	-13	47,641	-0.03%
2018/10/15	5	13.49	25	13.40	13.35	-20	48,354	-0.04%
2018/10/12	40	13.68	13	13.83	13.65	27	48,581	0.06%
2018/10/11	38	13.80	5	14.20	13.75	33	48,376	0.07%
2018/10/09	4	14.53	3	14.78	14.80	1	46,921	0.00%
2018/10/05	61	14.81	15	14.81	14.70	46	46,994	0.10%
2018/10/04	31	15.23	7	15.15	15.10	24	47,301	0.05%
2018/10/03	3	15.50	9.1	15.50	15.50	-6.1	47,153	-0.01%
2018/10/02	16	15.64	75	15.61	15.60	-59	47,826	-0.12%
2018/10/01	5	15.90	0	0.00	15.90	5	48,633	0.01%
2018/09/28	2	15.85	11	15.99	16.15	-9	49,523	-0.02%
2018/09/27	1	15.85	6	15.93	15.95	-5	50,001	-0.01%
2018/09/26	1	15.65	5	15.77	15.90	-4	51,336	-0.01%
2018/09/25	83	15.75	1	15.65	15.65	82	52,537	0.16%
2018/09/21	40	15.74	24	15.72	15.85	16	54,935	0.03%
2018/09/20	16	15.46	2	15.50	15.45	14	55,355	0.03%
2018/09/19	1	15.55	5	15.53	15.60	-4	55,833	-0.01%
2018/09/18	15	15.36	0	0.00	15.30	15	55,809	0.03%
2018/09/17	2	15.63	76	15.70	15.60	-74	55,895	-0.13%
2018/09/14	79.1	15.75	5	15.69	15.70	74.1	56,575	0.13%
2018/09/13	1	15.35	2	15.50	15.60	-1	56,850	0.00%
2018/09/12	3	15.42	15	15.52	15.40	-12	57,766	-0.02%
2018/09/11	48	15.51	2	15.65	15.65	46	58,683	0.08%
2018/09/10	100	15.86	29	15.95	15.55	71	59,152	0.12%
2018/09/07	49	16.61	0	0.00	16.30	49	60,179	0.08%
2018/09/06	25	16.87	15	16.85	16.90	10	65,175	0.02%
2018/09/05	32	17.03	0.9	17.00	17.00	31.1	67,600	0.05%
2018/09/04	1	17.20	1	17.25	17.20	0	68,702	0.00%
2018/09/03	25	17.12	3	17.15	17.10	22	68,928	0.03%
2018/08/31	12	17.16	2.7	17.25	17.35	9.3	69,151	0.01%
2018/08/30	6	17.37	0	0.00	17.35	6	69,126	0.01%
2018/08/29	4	17.41	5	17.51	17.55	-1	69,262	0.00%
2018/08/28	7	17.51	26	17.52	17.50	-19	69,342	-0.03%
2018/08/27	26	17.34	54	17.38	17.40	-28	69,803	-0.04%
2018/08/24	53	17.43	6	17.25	17.30	47	71,036	0.07%
2018/08/23	14	17.52	8	17.56	17.65	6	71,511	0.01%
2018/08/22	5	17.52	3	17.75	17.50	2	71,751	0.00%
2018/08/21	22	17.62	19	17.91	18.00	3	71,639	0.00%
2018/08/20	2	17.25	23	17.53	17.55	-21	70,717	-0.03%
2018/08/17	1	17.10	0	0.00	17.20	1	70,309	0.00%
2018/08/16	3	16.93	1	17.05	17.15	2	70,149	0.00%
2018/08/15	59	17.01	6.1	17.11	16.95	52.9	70,270	0.08%
2018/08/14	31	17.35	20	17.40	17.40	11	69,527	0.02%
2018/08/13	42	17.40	6	17.55	17.30	36	69,424	0.05%
2018/08/10	5	17.84	58	17.99	17.95	-53	68,927	-0.08%
2018/08/09	1	17.75	2	17.95	17.85	-1	68,630	0.00%
2018/08/08	2	17.80	5	17.93	17.95	-3	68,153	0.00%
2018/08/07	1	17.85	1	17.85	17.85	0	67,885	0.00%
2018/08/06	1	17.85	6.4	17.91	17.95	-5.4	67,843	-0.01%
2018/08/03	1	17.50	13	17.52	17.70	-12	67,199	-0.02%
2018/08/02	40	17.45	0	0.00	17.30	40	67,009	0.06%
2018/08/01	61	17.34	3.4	17.31	17.40	57.6	66,916	0.09%
2018/07/31	33	17.34	13	17.36	17.55	20	67,072	0.03%
2018/07/30	60	17.15	22	17.13	17.20	38	65,889	0.06%
2018/07/27	6	17.30	24	17.39	17.30	-18	65,851	-0.03%
2018/07/26	153	17.28	27	17.38	17.50	126	66,639	0.19%	大買/鉅額交易
2018/07/25	11	18.25	25.2	18.30	18.20	-14.2	64,381	-0.02%
2018/07/24	5	18.30	4	18.24	18.20	1	64,159	0.00%
2018/07/23	70	18.25	34	18.34	18.25	36	64,260	0.06%
2018/07/20	12.9	17.97	12	17.93	17.85	0.9	63,326	0.00%
2018/07/19	2	17.70	3	17.67	17.60	-1	62,664	0.00%
2018/07/18	3	17.53	2	17.60	17.40	1	62,013	0.00%
2018/07/17	4	17.20	2	17.30	17.25	2	61,422	0.00%
2018/07/16	0	0.00	3	17.27	17.25	-3	61,815	0.00%
2018/07/13	8	17.33	14	17.40	17.40	-6	61,942	-0.01%
2018/07/12	0	0.00	64.3	17.27	17.45	-64.3	61,850	-0.10%
2018/07/11	5	16.81	33	16.86	16.90	-28	60,853	-0.05%
2018/07/10	21	17.05	1	17.05	17.00	20	60,529	0.03%
2018/07/09	21	17.60	6	17.63	17.65	15	59,962	0.03%
2018/07/06	12	17.60	22	17.74	17.60	-10	59,385	-0.02%
2018/07/05	3	17.83	0	0.00	17.95	3	59,016	0.01%
2018/07/04	52	18.28	30.5	18.30	17.95	21.5	58,757	0.04%
2018/07/03	19	17.96	16	17.93	17.95	3	57,422	0.01%
2018/07/02	120	18.11	87	18.14	18.20	33	56,258	0.06%	大買/
2018/06/28	16	17.05	5	16.95	16.95	11	53,852	0.02%
2018/06/27	6	17.62	11	17.80	17.60	-5	53,174	-0.01%
2018/06/26	25	17.47	0.3	17.55	17.60	24.7	52,923	0.05%
2018/06/25	3	17.62	6	17.50	17.80	-3	52,739	-0.01%
2018/06/22	13	17.42	53	17.63	17.80	-40	53,187	-0.08%
2018/06/21	74	17.76	0	0.00	17.65	74	52,681	0.14%
2018/06/20	23	17.87	0	0.00	18.05	23	52,687	0.04%
2018/06/19	32	18.29	15.1	18.33	18.20	16.9	51,601	0.03%
2018/06/15	34	18.32	93	18.27	18.65	-59	50,388	-0.12%
2018/06/14	102	18.17	63	18.17	18.10	39	49,150	0.08%	大買/
2018/06/13	15	18.36	115.3	18.36	18.50	-100.3	46,575	-0.22%	大賣/
2018/06/12	13	16.88	102	16.81	16.85	-89	41,408	-0.21%	大賣/
2018/06/11	6	16.63	54.9	16.72	16.80	-48.9	38,897	-0.13%
2018/06/08	2	16.40	0	0.00	16.40	2	37,739	0.01%
2018/06/07	3	16.40	48	16.49	16.60	-45	37,927	-0.12%
2018/06/06	11	16.45	0	0.00	16.40	11	38,180	0.03%
2018/06/05	6	16.45	3	16.53	16.50	3	40,335	0.01%
2018/06/04	21	16.41	1	16.50	16.50	20	42,970	0.05%
2018/06/01	1	16.50	0	0.00	16.45	1	42,806	0.00%
2018/05/31	1	16.55	8	16.64	16.65	-7	42,565	-0.02%
2018/05/30	5	16.40	3	16.40	16.40	2	41,259	0.00%
2018/05/29	0	0.00	105	16.40	16.45	-105	40,752	-0.26%	大賣/鉅額交易
2018/05/28	10	16.25	7	16.41	16.40	3	40,719	0.01%
2018/05/23	1	16.20	13.2	16.16	16.20	-12.2	40,673	-0.03%
2018/05/22	2	16.55	5	16.33	16.20	-3	40,735	-0.01%
2018/05/21	5	16.05	3	16.05	16.05	2	40,940	0.00%
2018/05/18	3	16.00	1	16.00	16.05	2	41,616	0.00%
2018/05/17	1	16.35	7.6	16.33	16.05	-6.6	42,621	-0.02%
2018/05/16	1	16.20	0	0.00	16.30	1	42,780	0.00%
2018/05/15	6	16.48	3	16.50	16.45	3	43,123	0.01%
2018/05/14	2	16.03	9	16.13	16.40	-7	44,254	-0.02%
2018/05/11	0	0.00	13.4	16.12	16.15	-13.4	44,324	-0.03%
2018/05/10	3	15.95	0	0.00	15.95	3	44,712	0.01%
2018/05/09	0	0.00	15	16.38	16.20	-15	44,941	-0.03%
2018/05/07	6	15.70	13	15.87	15.65	-7	45,297	-0.02%
2018/05/04	1	15.95	11	16.31	16.00	-10	45,609	-0.02%
2018/05/03	5	16.07	2	16.20	16.05	3	46,055	0.01%
2018/05/02	103	16.50	37	16.41	16.25	66	47,853	0.14%	大買/
2018/04/30	0	0.00	49	16.03	16.00	-49	47,249	-0.10%
2018/04/27	4	15.83	4	15.90	15.70	0	48,718	0.00%
2018/04/26	18	15.74	6	15.78	15.70	12	48,783	0.02%
2018/04/25	1	15.60	0	0.00	15.50	1	48,010	0.00%
2018/04/24	9	15.40	3	15.50	15.35	6	47,840	0.01%
2018/04/20	3	15.57	1	15.55	15.60	2	47,426	0.00%
2018/04/19	0	0.00	36	15.92	15.85	-36	47,214	-0.08%
2018/04/18	15	15.50	54	15.52	15.60	-39	47,094	-0.08%
2018/04/17	0	0.00	6	15.40	15.35	-6	47,212	-0.01%
2018/04/16	0	0.00	6	15.40	15.35	-6	47,549	-0.01%
2018/04/13	0	0.00	6	15.49	15.40	-6	47,719	-0.01%
2018/04/11	0	0.00	4	15.49	15.40	-4	48,436	-0.01%
2018/04/10	1	15.25	4	15.40	15.30	-3	48,471	-0.01%
2018/04/09	1	15.35	11	15.25	15.25	-10	48,658	-0.02%
2018/04/03	0	0.00	10	15.40	15.40	-10	48,246	-0.02%
2018/04/02	0	0.00	11.2	15.61	15.45	-11.2	48,379	-0.02%
2018/03/31	0	0.00	16	15.53	15.50	-16	48,238	-0.03%
2018/03/30	1	15.40	9.7	15.39	15.40	-8.7	48,214	-0.02%
2018/03/28	21	15.42	9	15.43	15.40	12	47,721	0.03%
2018/03/27	1	15.65	33	15.51	15.55	-32	47,941	-0.07%
2018/03/26	0	0.00	10	15.10	15.15	-10	47,553	-0.02%
2018/03/23	2	15.05	0	0.00	15.20	2	47,382	0.00%
2018/03/22	1	15.30	5	15.24	15.25	-4	46,899	-0.01%
2018/03/21	0	0.00	1	15.20	15.20	-1	46,908	0.00%
2018/03/20	12	15.15	0	0.00	15.20	12	47,238	0.03%
2018/03/19	1	15.20	3	15.30	15.25	-2	47,551	0.00%
2018/03/16	2	15.00	20	15.09	15.20	-18	47,298	-0.04%
2018/03/15	0	0.00	7	15.12	15.10	-7	46,920	-0.01%
2018/03/14	5	15.15	1	15.10	15.10	4	47,026	0.01%
2018/03/13	7	15.15	13	15.20	15.25	-6	47,142	-0.01%
2018/03/12	15	15.27	27	15.30	15.25	-12	47,420	-0.03%
2018/03/09	69.1	15.51	57	15.53	15.10	12.1	47,438	0.03%
2018/03/08	15	15.13	81.2	15.38	15.45	-66.2	44,986	-0.15%
2018/03/07	37	14.05	0	0.00	14.05	37	42,274	0.09%
2018/03/06	5	14.20	32.3	14.13	14.15	-27.3	42,517	-0.06%
2018/03/05	31	13.95	6	13.90	13.90	25	43,161	0.06%
2018/03/02	3	14.00	0	0.00	14.00	3	43,365	0.01%
2018/03/01	3	13.97	0	0.00	14.00	3	43,342	0.01%
2018/02/27	20	14.20	5	14.15	14.15	15	43,319	0.03%
2018/02/26	6	14.15	10	14.20	14.10	-4	43,333	-0.01%
2018/02/23	0	0.00	1	14.10	14.15	-1	43,532	0.00%
2018/02/22	3	13.98	10	14.00	13.95	-7	44,258	-0.02%
2018/02/21	2	14.00	0	0.00	14.10	2	45,318	0.00%
2018/02/12	19	13.99	5	13.90	13.85	14	45,211	0.03%
2018/02/09	2	13.88	0	0.00	14.05	2	44,669	0.00%
2018/02/08	1	14.10	23	14.20	14.15	-22	43,708	-0.05%
2018/02/07	0	0.00	12.4	14.16	14.20	-12.4	43,641	-0.03%
2018/02/06	33	13.99	14	13.86	13.95	19	43,281	0.04%
2018/02/05	2	14.33	66	14.38	14.40	-64	41,960	-0.15%
2018/02/02	0	0.00	1	14.60	14.55	-1	41,965	0.00%
2018/02/01	3	14.40	2	14.50	14.40	1	42,587	0.00%
2018/01/31	47	14.26	2.4	14.31	14.25	44.6	42,179	0.11%
2018/01/30	2.2	14.52	0	0.00	14.45	2.2	41,440	0.01%
2018/01/29	26	14.53	4	14.75	14.55	22	41,629	0.05%
2018/01/26	24	14.55	10	14.60	14.60	14	40,979	0.03%
2018/01/25	14	14.58	40	14.93	14.50	-26	39,992	-0.07%
2018/01/24	58.9	14.45	26.6	14.46	14.40	32.3	37,730	0.09%
2018/01/23	47	14.24	89	14.55	14.60	-42	37,511	-0.11%
2018/01/22	105	14.01	10	14.05	14.00	95	35,844	0.27%	大買/
2018/01/19	26	14.16	2	14.25	14.20	24	35,161	0.07%
2018/01/18	19	14.36	1	14.40	14.30	18	36,045	0.05%
2018/01/17	0	0.00	1	14.30	14.30	-1	35,749	0.00%
2018/01/16	1	14.25	50	14.25	14.30	-49	35,618	-0.14%
2018/01/15	0	0.00	2	14.25	14.30	-2	35,692	-0.01%
2018/01/12	2	14.20	1	14.30	14.20	1	36,062	0.00%
2018/01/11	21	14.00	0.3	14.00	14.00	20.7	36,075	0.06%
2018/01/10	77	14.31	50	14.15	14.20	27	35,791	0.08%
2018/01/09	13	14.68	14	14.64	14.75	-1	35,292	0.00%
2018/01/08	12	14.69	3	14.70	14.70	9	35,563	0.03%
2018/01/05	1	14.45	44	14.55	14.55	-43	35,936	-0.12%
2018/01/04	3	14.35	2	14.40	14.35	1	36,003	0.00%
2018/01/03	30	14.46	6	14.51	14.40	24	36,672	0.07%
2018/01/02	8	14.24	11	14.25	14.25	-3	36,394	-0.01%