聯電 (2303)-凱基-雙和券商分點個股進出

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
49.5
漲跌
▼0.7
漲幅
-1.39%
成交量
65,591張
產業
上市半導體類股
5118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－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和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
2024/04/25	13	49.49	4.1	49.50	49.50	8.9	74,032	0.01%
2024/04/24	7	49.72	10	49.65	50.20	-3	74,458	0.00%
2024/04/23	17.5	48.95	10	49.00	48.70	7.5	76,035	0.01%
2024/04/22	16.2	48.70	5.5	48.54	48.90	10.7	76,048	0.01%
2024/04/19	32.7	49.10	8	49.29	49.10	24.7	75,161	0.03%
2024/04/18	39.9	50.05	0	0.00	50.20	39.9	73,577	0.05%
2024/04/17	28.4	50.42	12	50.31	50.30	16.4	73,397	0.02%
2024/04/16	10	50.44	3.4	50.82	50.10	6.6	73,238	0.01%
2024/04/15	17.2	51.59	2	51.50	51.60	15.2	72,653	0.02%
2024/04/12	7	52.60	8.1	52.73	52.70	-1.1	72,756	0.00%
2024/04/11	83	52.42	11	52.41	52.50	72	73,387	0.10%
2024/04/10	35.2	52.96	28.1	53.32	53.20	7.1	73,396	0.01%
2024/04/09	1	52.20	6.1	52.38	52.40	-5.1	72,946	-0.01%
2024/04/08	4	51.75	10	51.86	52.10	-6	73,006	-0.01%
2024/04/03	2	51.80	0.8	51.86	51.60	1.3	73,239	0.00%
2024/04/02	4	52.33	9	52.33	52.10	-5	75,117	-0.01%
2024/04/01	27.1	51.87	3	52.03	51.70	24.1	77,903	0.03%
2024/03/29	39.1	51.69	60.3	52.13	52.20	-21.2	77,954	-0.03%
2024/03/28	73	51.37	31	51.85	52.00	42	76,207	0.06%
2024/03/27	4.2	51.29	1.4	51.46	51.50	2.8	75,431	0.00%
2024/03/26	19.8	51.33	21	51.74	51.70	-1.2	75,505	0.00%
2024/03/25	10.1	51.74	6	51.73	51.80	4	75,097	0.01%
2024/03/22	14.6	52.59	4.3	52.40	52.40	10.3	74,879	0.01%
2024/03/21	11	53.36	91	53.66	53.30	-80	74,276	-0.11%
2024/03/20	28.4	53.68	18.1	53.55	52.90	10.4	74,520	0.01%
2024/03/19	16.5	52.73	31.3	52.96	53.00	-14.8	73,230	-0.02%
2024/03/18	7.1	51.35	10.1	51.34	51.80	-3	71,714	0.00%
2024/03/15	37.4	52.15	8	52.16	51.90	29.4	71,369	0.04%
2024/03/14	10.5	52.57	16.1	52.53	52.60	-5.6	70,423	-0.01%
2024/03/13	33.2	52.70	48.8	52.82	53.00	-15.6	69,729	-0.02%
2024/03/12	9.1	52.05	36	51.93	52.50	-26.9	68,243	-0.04%
2024/03/11	12.7	51.36	27.4	51.64	51.60	-14.7	67,427	-0.02%
2024/03/08	49.8	51.98	69.1	51.96	51.90	-19.3	66,698	-0.03%
2024/03/07	19.4	50.00	51	49.96	50.20	-31.6	62,693	-0.05%
2024/03/06	10	49.00	6	48.94	49.20	4	61,659	0.01%
2024/03/05	16	48.81	12	48.63	48.75	4	62,278	0.01%
2024/03/04	1	48.90	70.1	48.80	48.85	-69.1	62,581	-0.11%
2024/03/01	43	48.79	34	48.50	48.30	9	63,049	0.01%
2024/02/29	22	48.67	11	48.71	48.85	11	63,443	0.02%
2024/02/27	8.1	48.40	7	48.31	48.15	1.1	63,773	0.00%
2024/02/26	10	47.99	0	0.00	48.00	10	64,159	0.02%
2024/02/23	60.2	48.41	3.1	48.44	48.15	57.1	64,491	0.09%
2024/02/22	24	48.68	10	48.60	48.60	14	64,698	0.02%
2024/02/21	24.6	48.62	5.3	48.66	48.50	19.3	65,535	0.03%
2024/02/20	3	49.23	19	49.46	49.25	-16	66,158	-0.02%
2024/02/19	8.7	48.90	3	49.00	49.15	5.7	66,110	0.01%
2024/02/16	8.3	49.00	0	0.00	48.85	8.3	66,859	0.01%
2024/02/15	4.3	48.80	9.2	48.91	49.20	-4.9	66,927	-0.01%
2024/02/05	32.3	48.14	2	48.10	48.10	30.3	66,721	0.05%
2024/02/02	9.9	48.61	2	48.70	48.55	7.9	66,104	0.01%
2024/02/01	5.7	48.57	2	48.35	49.05	3.7	65,646	0.01%
2024/01/31	46.8	49.23	3	49.07	49.00	43.8	65,526	0.07%
2024/01/30	15.6	49.74	3	49.67	49.60	12.6	65,156	0.02%
2024/01/29	54.1	49.63	42	49.55	49.45	12.1	65,518	0.02%
2024/01/26	157.4	50.14	69	50.63	49.80	88.4	65,879	0.13%	大買/
2024/01/25	19	51.85	104.2	51.89	52.30	-85.2	63,715	-0.13%	大賣/
2024/01/24	2	50.40	18	50.61	50.60	-16	61,359	-0.03%
2024/01/23	0	0.00	1	50.69	50.20	-1	61,082	0.00%
2024/01/22	12	49.94	33.2	50.04	50.30	-21.2	60,811	-0.03%
2024/01/19	18	48.94	26	49.04	49.20	-8	60,302	-0.01%
2024/01/18	85	48.13	53	48.06	48.10	32	60,777	0.05%
2024/01/17	39.3	49.07	1	48.81	48.60	38.3	60,163	0.06%
2024/01/16	21	50.31	22	50.50	50.80	-1	58,994	0.00%
2024/01/15	21	50.21	24	50.50	50.80	-3	58,940	-0.01%
2024/01/12	5	50.00	30.1	49.99	50.10	-25.1	60,049	-0.04%
2024/01/11	3.1	50.10	6	50.12	50.10	-3	61,243	0.00%
2024/01/10	9	50.18	3	50.20	50.10	6	62,939	0.01%
2024/01/09	5.1	50.21	5	50.58	50.10	0.1	64,030	0.00%
2024/01/08	35	50.43	22	50.28	50.50	13	64,221	0.02%
2024/01/05	14	50.81	15	51.25	50.80	-1	63,859	0.00%
2024/01/04	7.2	50.53	0	0.00	50.80	7.2	63,260	0.01%
2024/01/03	12.2	50.63	0	0.00	50.60	12.2	63,649	0.02%
2024/01/02	26.1	51.95	21	51.52	51.90	5	62,678	0.01%
2023/12/29	28.2	52.55	25.7	52.38	52.60	2.5	62,364	0.00%
2023/12/28	77	53.73	244.1	54.09	52.50	-167.1	62,473	-0.27%	大賣/鉅額交易
2023/12/27	194.1	53.37	166.7	52.74	53.50	27.4	60,284	0.05%	大買/大賣/
2023/12/26	0	50.50	9.1	50.79	50.80	-9.1	57,039	-0.02%
2023/12/25	0	0.00	5.2	49.88	50.20	-5.2	56,588	-0.01%
2023/12/22	24	49.38	21	49.59	50.00	3	56,655	0.01%
2023/12/21	2	49.05	0	0.00	49.40	2	56,926	0.00%
2023/12/20	2	49.85	8	49.73	49.85	-6	56,582	-0.01%
2023/12/19	21	50.18	33.1	49.86	50.00	-12.1	56,166	-0.02%
2023/12/18	1	50.00	2	50.50	50.60	-1	55,779	0.00%
2023/12/15	0	50.60	53	50.74	50.70	-53	55,304	-0.10%
2023/12/14	33	50.38	13	50.33	50.40	20	54,273	0.04%
2023/12/13	21	49.67	40	49.82	50.20	-19	54,124	-0.04%
2023/12/12	3	49.52	43.2	49.52	49.90	-40.2	54,014	-0.07%
2023/12/11	7.5	49.02	3	49.00	49.05	4.5	53,655	0.01%
2023/12/08	7	48.61	1	48.65	48.55	6	53,900	0.01%
2023/12/07	41.4	48.77	29.5	48.37	48.45	11.9	53,944	0.02%
2023/12/06	12.2	49.10	0	0.00	48.90	12.2	53,771	0.02%
2023/12/05	7	49.26	0.2	49.35	49.20	6.8	53,612	0.01%
2023/12/04	3	49.85	16.6	50.08	50.20	-13.6	53,277	-0.03%
2023/12/01	2	49.00	0	0.00	49.70	2	53,189	0.00%
2023/11/30	3	49.52	0.2	49.55	48.90	2.9	52,849	0.01%
2023/11/29	11.2	49.42	23	49.49	49.20	-11.8	51,770	-0.02%
2023/11/28	26.3	49.28	20	49.60	49.05	6.3	51,238	0.01%
2023/11/27	27.1	49.95	20.4	50.20	49.50	6.7	50,966	0.01%
2023/11/24	27	50.68	33	50.87	50.30	-6	50,546	-0.01%
2023/11/22	1.9	49.88	10.8	50.08	50.00	-9	50,133	-0.02%
2023/11/21	35.3	50.25	26.1	50.29	50.30	9.2	49,710	0.02%
2023/11/20	21.1	50.20	29	50.75	50.30	-8	49,228	-0.02%
2023/11/17	3.5	49.62	43	49.61	49.75	-39.5	48,277	-0.08%
2023/11/16	6.4	48.76	2.2	48.81	48.80	4.2	46,914	0.01%
2023/11/15	12	48.89	136	49.30	49.10	-124	46,783	-0.27%	大賣/鉅額交易
2023/11/14	9.2	48.54	47.5	48.37	48.55	-38.3	46,177	-0.08%
2023/11/13	3.1	49.02	43	48.77	48.95	-40	46,405	-0.09%
2023/11/10	7.1	48.29	0.2	48.40	48.55	6.8	46,824	0.01%
2023/11/09	0	0.00	7	48.41	48.60	-7	46,765	-0.01%
2023/11/08	15.2	48.62	0.2	49.00	48.50	14.9	46,739	0.03%
2023/11/07	58.1	49.10	3	49.07	49.40	55.1	46,051	0.12%
2023/11/06	228.1	49.51	22	49.48	49.40	206.1	46,152	0.45%	大買/鉅額交易
2023/11/03	27.3	49.17	74.2	48.94	49.40	-46.9	45,578	-0.10%
2023/11/02	5.3	47.85	35	47.93	48.25	-29.8	45,131	-0.07%
2023/11/01	3.1	46.52	12	46.94	47.00	-9	44,734	-0.02%
2023/10/31	7.1	46.31	6	46.27	46.20	1.1	44,740	0.00%
2023/10/30	4.1	46.40	12.1	46.36	46.40	-8	44,581	-0.02%
2023/10/27	9.5	46.74	7	46.75	46.60	2.5	44,409	0.01%
2023/10/26	47.3	46.98	0	0.00	46.80	47.3	44,583	0.11%
2023/10/25	28	48.65	57	48.80	49.05	-29	43,762	-0.07%
2023/10/24	27.3	48.38	41	48.04	48.30	-13.8	43,877	-0.03%
2023/10/23	65	48.93	14	48.73	48.60	51	43,335	0.12%
2023/10/20	14.1	48.93	56	48.83	48.70	-41.9	43,167	-0.10%
2023/10/19	39.5	49.10	78.2	49.11	49.30	-38.7	42,417	-0.09%
2023/10/18	9.1	48.49	73.1	48.66	48.45	-64	42,333	-0.15%
2023/10/17	24	47.95	32.1	47.88	48.20	-8	41,632	-0.02%
2023/10/16	5.4	47.02	15.3	47.00	47.15	-9.9	40,684	-0.02%
2023/10/13	1.1	46.65	11	46.94	47.00	-10	40,088	-0.02%
2023/10/12	11.1	46.83	4	46.94	47.00	7.1	40,182	0.02%
2023/10/11	0	0.00	29.1	46.41	46.90	-29.1	40,418	-0.07%
2023/10/06	0	0.00	4	45.18	45.20	-4	39,960	-0.01%
2023/10/05	12	44.83	26.1	44.97	45.15	-14.1	40,703	-0.03%
2023/10/04	37.2	44.16	1	44.30	44.10	36.2	40,473	0.09%
2023/10/03	3	45.52	2	45.65	45.25	1	40,118	0.00%
2023/10/02	0	45.65	11	45.78	45.75	-11	40,401	-0.03%
2023/09/28	0	0.00	12	44.98	45.20	-12	40,655	-0.03%
2023/09/27	28.1	44.37	10	44.20	44.40	18.1	40,657	0.04%
2023/09/26	35.1	45.36	20.7	45.00	44.75	14.4	40,522	0.04%
2023/09/25	3	45.62	11.2	45.87	45.65	-8.2	40,565	-0.02%
2023/09/22	36.1	45.22	20	45.15	45.35	16.1	40,713	0.04%
2023/09/21	21	45.64	20	45.60	45.65	1	41,037	0.00%
2023/09/20	21.1	46.04	22.1	45.97	45.90	-1	41,077	0.00%
2023/09/19	29	46.27	20	46.50	46.20	9	42,706	0.02%
2023/09/18	15.1	46.65	0	0.00	46.50	15.1	43,828	0.03%
2023/09/15	1	47.15	18.3	47.32	47.60	-17.3	44,489	-0.04%
2023/09/14	1.1	47.35	22	47.38	47.35	-21	44,912	-0.05%
2023/09/13	10.4	47.11	21.3	47.12	47.10	-11	45,178	-0.02%
2023/09/12	1.1	46.17	17.1	46.59	46.80	-16	45,848	-0.03%
2023/09/11	3	45.67	1	45.95	46.05	2	46,517	0.00%
2023/09/08	20.7	45.31	20	45.75	45.70	0.6	46,937	0.00%
2023/09/07	7.1	46.14	8	45.83	45.75	-1	47,520	0.00%
2023/09/06	3.2	46.53	15	46.60	46.70	-11.9	47,631	-0.02%
2023/09/05	0	0.00	11	46.23	46.55	-11	47,864	-0.02%
2023/09/04	2.1	45.95	8	45.99	46.00	-6	47,972	-0.01%
2023/09/01	10	46.05	163	46.00	45.95	-153	48,286	-0.32%	大賣/鉅額交易
2023/08/31	26.1	46.34	17	46.01	45.50	9.1	48,367	0.02%
2023/08/30	4	45.96	9	46.09	46.40	-5	47,763	-0.01%
2023/08/29	7.1	45.31	3	45.23	45.30	4.1	47,760	0.01%
2023/08/28	27.5	44.84	28.1	44.97	44.80	-0.6	48,065	0.00%
2023/08/25	12	43.92	1	43.80	43.50	11	48,382	0.02%
2023/08/24	3	44.15	9	44.08	44.35	-6	48,687	-0.01%
2023/08/23	14.1	43.22	0	0.00	43.40	14.1	49,413	0.03%
2023/08/22	8	43.81	0	0.00	43.60	8	50,899	0.02%
2023/08/21	7.1	43.64	7	43.55	43.65	0.1	51,292	0.00%
2023/08/18	3	43.95	3	44.10	43.80	0	51,363	0.00%
2023/08/17	10.1	42.84	5	43.35	43.60	5.1	51,423	0.01%
2023/08/16	30.2	43.97	6	43.70	43.75	24.2	51,756	0.05%
2023/08/15	8	45.24	1	45.30	45.45	7	51,372	0.01%
2023/08/14	8.1	45.02	88	45.00	45.00	-79.9	51,747	-0.15%
2023/08/11	2	45.50	3	45.50	45.35	-1	51,960	0.00%
2023/08/10	12	45.24	7	45.16	45.15	5	52,309	0.01%
2023/08/09	9	45.46	0	0.00	45.60	9	52,419	0.02%
2023/08/08	8.3	45.74	0	0.00	45.55	8.3	52,596	0.02%
2023/08/07	2.1	46.59	0	0.00	46.40	2.1	52,111	0.00%
2023/08/04	3	46.37	4	46.35	46.50	-1	52,100	0.00%
2023/08/02	10.2	46.79	33	46.77	46.65	-22.8	51,910	-0.04%
2023/08/01	2	46.95	0	0.00	47.00	2	51,793	0.00%
2023/07/31	7	46.86	23	46.82	47.00	-16	51,742	-0.03%
2023/07/28	33.5	46.98	21.5	47.05	47.05	12	51,299	0.02%
2023/07/27	2.2	45.95	20	45.75	46.15	-17.8	50,951	-0.03%
2023/07/26	26.2	45.39	4	45.40	45.10	22.2	50,457	0.04%
2023/07/25	18.1	45.70	2	45.70	45.65	16.1	50,792	0.03%
2023/07/24	35.1	45.44	14.1	45.38	45.05	21	51,237	0.04%
2023/07/21	37	44.96	8	45.19	45.20	29	51,512	0.06%
2023/07/20	29.2	46.36	7	46.06	46.10	22.2	50,891	0.04%
2023/07/19	24	47.66	0	0.00	47.50	24	50,217	0.05%
2023/07/18	6	48.29	9	48.45	48.20	-3	50,068	-0.01%
2023/07/17	14	48.00	7	48.61	48.45	7	50,269	0.01%
2023/07/14	11.1	48.32	9.4	48.47	48.25	1.7	50,198	0.00%
2023/07/13	36.3	47.89	3.5	47.74	47.50	32.8	49,948	0.07%
2023/07/12	177.1	47.67	8	47.63	47.75	169.1	49,589	0.34%	大買/鉅額交易
2023/07/11	4	48.33	19	48.27	48.50	-15	49,285	-0.03%
2023/07/10	6	48.12	4	48.21	48.10	2	49,409	0.00%
2023/07/07	24	48.31	7	48.39	48.35	17	49,440	0.03%
2023/07/06	8.1	48.17	1.1	48.71	48.15	7	49,485	0.01%
2023/07/05	13	48.57	7.2	48.67	48.35	5.8	49,102	0.01%
2023/07/04	6	48.58	3	48.55	48.80	3	48,930	0.01%
2023/07/03	49.1	48.58	8	48.92	48.25	41.1	48,882	0.08%
2023/06/30	22	48.48	9	48.18	48.50	13	48,650	0.03%
2023/06/29	21	48.74	0	0.00	48.50	21	48,579	0.04%
2023/06/28	7.3	49.22	26	49.21	49.10	-18.7	48,786	-0.04%
2023/06/27	13.2	49.49	8	49.45	49.05	5.2	49,055	0.01%
2023/06/26	21.2	53.57	3	53.53	53.30	18.2	47,546	0.04%
2023/06/21	0	0.00	4	53.15	53.90	-4	46,775	-0.01%
2023/06/20	6	53.70	8	53.89	53.70	-2	46,307	0.00%
2023/06/19	14	53.97	2	54.20	53.80	12	46,071	0.03%
2023/06/16	11	53.64	9	54.36	54.50	2	46,110	0.00%
2023/06/15	7	54.07	27.1	54.24	54.50	-20.1	45,776	-0.04%
2023/06/14	2	53.50	11	53.44	53.50	-9	46,053	-0.02%
2023/06/13	1	53.00	26	53.08	53.20	-25	45,842	-0.05%
2023/06/12	18	52.40	13.1	52.40	52.60	4.9	45,704	0.01%
2023/06/09	4	52.00	29	52.02	52.30	-25	46,070	-0.05%
2023/06/08	3	51.53	9	51.59	51.50	-6	46,038	-0.01%
2023/06/07	10	51.40	24	51.30	51.30	-14	46,155	-0.03%
2023/06/06	4	50.50	5	50.70	50.50	-1	47,160	0.00%
2023/06/05	4.2	50.98	10	51.00	50.90	-5.8	47,397	-0.01%
2023/06/02	9.4	51.19	1	51.30	51.40	8.4	47,651	0.02%
2023/06/01	12.2	50.64	2	50.40	50.80	10.2	47,768	0.02%
2023/05/31	7.6	51.51	14	51.44	51.80	-6.4	47,455	-0.01%
2023/05/30	13	51.49	11.1	51.18	51.60	2	46,410	0.00%
2023/05/29	18	51.94	24	51.58	51.20	-6	47,045	-0.01%
2023/05/26	6.1	50.40	77	50.42	50.40	-70.9	46,757	-0.15%
2023/05/25	31	48.95	2.4	48.94	48.90	28.6	45,807	0.06%
2023/05/24	0	0.00	6	49.13	49.15	-6	45,945	-0.01%
2023/05/23	5	48.88	3	49.05	48.90	2	45,974	0.00%
2023/05/22	103.2	48.89	0	0.00	48.90	103.2	46,090	0.22%	大買/鉅額交易
2023/05/19	3.1	50.01	4	49.94	50.00	-0.9	45,463	0.00%
2023/05/18	1	49.80	14.1	50.01	50.20	-13.1	45,500	-0.03%
2023/05/17	3.1	48.95	1.1	49.30	49.25	2.1	45,719	0.00%
2023/05/16	2	48.75	9	48.79	48.80	-7	45,591	-0.02%
2023/05/15	8.1	48.06	0	0.00	48.10	8.1	45,954	0.02%
2023/05/12	4	49.50	0	0.00	48.70	4	46,241	0.01%
2023/05/11	4	49.50	0	0.00	49.20	4	46,538	0.01%
2023/05/10	5	49.36	0	0.00	49.45	5	47,649	0.01%
2023/05/09	6.1	49.95	6	50.02	49.95	0.1	48,103	0.00%
2023/05/08	2	50.10	5	50.16	50.00	-3	48,795	-0.01%
2023/05/05	7	49.59	2	49.65	49.60	5	49,380	0.01%
2023/05/04	4	49.65	0	0.00	49.65	4	50,924	0.01%
2023/05/03	2.2	49.61	7	49.86	49.95	-4.8	52,390	-0.01%
2023/05/02	4	49.66	2	49.90	49.85	2	54,196	0.00%
2023/04/28	1.2	49.31	4	49.43	49.10	-2.9	58,002	0.00%
2023/04/27	1	48.50	1.1	49.15	48.85	-0.1	59,081	0.00%
2023/04/26	4.1	48.00	0	0.00	48.40	4.1	59,163	0.01%
2023/04/25	16.3	49.10	2	48.50	48.50	14.3	59,177	0.02%
2023/04/24	2.1	49.67	12	49.70	49.60	-10	59,153	-0.02%
2023/04/21	13	50.50	6	50.27	50.10	7	59,515	0.01%
2023/04/20	30.2	50.77	0	0.00	50.70	30.2	60,371	0.05%
2023/04/19	3	51.30	3	51.30	51.20	0	61,721	0.00%
2023/04/18	2.1	52.29	3	52.40	52.10	-0.9	61,911	0.00%
2023/04/17	1	51.90	11	51.86	52.00	-10	61,725	-0.02%
2023/04/14	10	51.66	6	51.50	51.30	4	61,602	0.01%
2023/04/13	0	0.00	25	51.68	51.60	-25	61,446	-0.04%
2023/04/12	5	51.74	1	52.20	52.10	4	61,319	0.01%
2023/04/11	2.1	51.51	23	51.55	51.60	-20.9	61,273	-0.03%
2023/04/10	1.1	52.11	0	0.00	52.10	1.1	61,424	0.00%
2023/04/07	10	52.60	17	52.40	52.40	-7	61,520	-0.01%
2023/04/06	1	52.70	2	52.70	52.80	-1	61,606	0.00%
2023/03/31	0	0.00	23.1	52.88	52.90	-23.1	61,721	-0.04%
2023/03/30	1	51.90	114	52.20	52.10	-113	61,947	-0.18%	大賣/鉅額交易
2023/03/29	12.3	51.46	2	51.65	51.50	10.3	62,236	0.02%
2023/03/28	2.2	52.30	33	52.30	52.20	-30.8	62,542	-0.05%
2023/03/27	1.1	52.82	13	52.72	53.00	-11.9	63,106	-0.02%
2023/03/24	15	53.01	3	52.97	53.10	12	64,133	0.02%
2023/03/23	32	52.88	2	53.10	53.30	30	64,055	0.05%
2023/03/22	1	53.30	3	53.27	53.50	-2	63,972	0.00%
2023/03/21	1.2	52.80	13	52.92	52.80	-11.8	64,010	-0.02%
2023/03/20	24	53.35	25	52.99	53.20	-1	63,684	0.00%
2023/03/17	19	52.94	40.2	52.92	53.20	-21.2	63,549	-0.03%
2023/03/16	1	51.41	12	51.47	52.00	-11	63,275	-0.02%
2023/03/15	0	0.00	11	51.99	51.70	-11	63,887	-0.02%
2023/03/14	32	51.02	1	50.90	50.70	31	63,660	0.05%
2023/03/13	2	52.00	9.3	52.05	52.50	-7.3	63,199	-0.01%
2023/03/10	4	51.85	8	51.81	52.00	-4	63,256	-0.01%
2023/03/09	13	52.79	46	53.00	52.50	-33	63,730	-0.05%
2023/03/08	2	51.60	33	51.62	52.10	-31	63,064	-0.05%
2023/03/07	4	51.40	17	51.53	51.60	-13	63,213	-0.02%
2023/03/06	21	51.89	31	51.86	51.90	-10	63,796	-0.02%
2023/03/03	24	51.40	35	51.43	51.30	-11	63,470	-0.02%
2023/03/02	8	50.83	5	50.98	50.70	3	63,498	0.00%
2023/03/01	12	50.28	15.5	50.81	51.30	-3.5	63,593	-0.01%
2023/02/24	36.1	50.70	36	50.42	49.95	0.1	63,125	0.00%
2023/02/23	37	49.99	90	50.21	50.20	-53	62,749	-0.08%
2023/02/22	6.1	49.52	4	49.63	49.55	2.1	62,829	0.00%
2023/02/21	2	50.50	4	50.40	50.60	-2	63,543	0.00%
2023/02/20	4	50.31	30	50.50	50.50	-26	65,229	-0.04%
2023/02/17	1.1	49.63	16	50.03	50.00	-14.9	67,684	-0.02%
2023/02/16	37.1	50.12	52.2	50.13	50.10	-15.1	69,167	-0.02%
2023/02/15	29	50.05	20.2	50.20	49.90	8.8	71,420	0.01%
2023/02/14	19.1	50.56	26.2	50.40	50.40	-7.1	71,578	-0.01%
2023/02/13	68	50.05	65.2	49.75	49.75	2.8	72,621	0.00%
2023/02/10	22	50.42	58	50.73	50.80	-36	72,705	-0.05%
2023/02/09	40	50.27	29	50.49	50.50	11	72,930	0.02%
2023/02/08	15	50.57	74.7	50.36	50.50	-59.7	72,529	-0.08%
2023/02/07	19	49.06	11	49.00	49.15	8	71,599	0.01%
2023/02/06	2	49.28	4	49.49	49.05	-2	71,350	0.00%
2023/02/03	14	50.03	38	50.06	50.10	-24	70,869	-0.03%
2023/02/02	114	50.20	35	50.28	50.40	79	70,674	0.11%	大買/
2023/02/01	35.2	49.20	79.2	49.42	49.25	-44	69,674	-0.06%
2023/01/31	12	48.80	28.4	48.35	48.80	-16.4	69,277	-0.02%
2023/01/30	15.6	47.63	104.4	48.17	48.80	-88.9	68,718	-0.13%	大賣/
2023/01/17	24	45.77	71	45.78	45.95	-47	65,912	-0.07%
2023/01/16	13	45.19	14	45.04	44.90	-1	65,567	0.00%
2023/01/13	4	45.28	14.1	45.48	45.40	-10.1	65,969	-0.02%
2023/01/12	4	45.05	8	45.26	45.15	-4	66,748	-0.01%
2023/01/11	4	45.35	23.1	45.10	45.15	-19.1	66,958	-0.03%
2023/01/10	21	44.50	33.2	44.84	45.00	-12.2	66,886	-0.02%
2023/01/09	5.6	43.65	28.2	43.89	44.50	-22.6	66,611	-0.03%
2023/01/06	0	0.00	21	42.01	42.40	-21	66,566	-0.03%
2023/01/05	5	41.15	1	41.80	41.25	4	66,827	0.01%
2023/01/04	7	41.38	3	41.42	41.05	4	67,740	0.01%
2023/01/03	4	40.38	7	40.86	41.40	-3	68,970	0.00%
2022/12/30	13.1	41.36	23.1	41.02	40.70	-10	69,173	-0.01%
2022/12/29	5	40.63	0	0.00	40.75	5	69,611	0.01%
2022/12/28	8	41.07	6	40.78	40.80	2	70,633	0.00%
2022/12/27	10.1	41.95	15	42.24	41.85	-5	71,055	-0.01%
2022/12/26	7	41.90	2	41.90	41.90	5	71,628	0.01%
2022/12/23	15.1	41.87	3	41.93	41.95	12.1	72,605	0.02%
2022/12/22	11	42.65	32	42.89	42.85	-21	72,816	-0.03%
2022/12/21	11	42.07	1	41.80	42.00	10	73,160	0.01%
2022/12/20	18	42.24	1.2	42.58	41.85	16.8	72,984	0.02%
2022/12/19	38.1	43.21	20	43.00	42.95	18.1	72,774	0.02%
2022/12/16	19.1	43.07	18	43.97	44.30	1.1	72,147	0.00%
2022/12/15	23	44.01	7	44.08	44.25	16	71,487	0.02%
2022/12/14	7	44.00	11.1	44.42	44.45	-4.1	71,689	-0.01%
2022/12/13	2	43.83	3	43.95	43.80	-1	71,500	0.00%
2022/12/12	3	43.18	2	43.10	43.50	1	71,117	0.00%
2022/12/09	17	43.51	28	43.48	43.50	-11	71,659	-0.02%
2022/12/08	14.2	42.76	1.5	42.85	42.50	12.7	71,457	0.02%
2022/12/07	14.1	44.01	2.5	43.95	43.65	11.6	71,083	0.02%
2022/12/06	5	44.70	0	0.00	44.50	5	70,474	0.01%
2022/12/05	2	45.70	15	45.75	45.40	-13	70,948	-0.02%
2022/12/02	6	45.21	31	45.40	45.50	-25	71,065	-0.04%
2022/12/01	5	46.34	10	46.08	45.60	-5	71,111	-0.01%
2022/11/30	1	44.35	7	44.96	45.80	-6	70,516	-0.01%
2022/11/29	2.1	44.18	3	44.40	44.65	-1	70,966	0.00%
2022/11/28	14.1	44.43	16.5	44.69	44.40	-2.4	70,825	0.00%
2022/11/25	3	45.87	1	45.80	45.80	2	70,190	0.00%
2022/11/24	4	45.88	2	46.15	46.20	2	70,411	0.00%
2022/11/23	24	46.36	31	46.33	46.10	-7	70,364	-0.01%
2022/11/22	2	45.93	17	46.01	46.10	-15	70,899	-0.02%
2022/11/21	20	45.79	6	45.78	45.65	14	70,507	0.02%
2022/11/18	22.1	46.12	8.4	46.25	45.60	13.7	70,432	0.02%
2022/11/17	31	44.94	28.5	44.93	45.60	2.5	69,792	0.00%
2022/11/16	42.2	45.59	46.3	45.51	45.25	-4.1	69,233	-0.01%
2022/11/15	35.1	46.17	72.4	46.30	46.60	-37.3	67,956	-0.05%
2022/11/14	7.1	44.71	19.5	44.85	44.90	-12.3	65,288	-0.02%
2022/11/11	135	44.42	265.1	44.42	44.00	-130.1	63,764	-0.20%	大買/大賣/鉅額交易
2022/11/10	52	41.48	14	41.13	41.65	38	61,345	0.06%
2022/11/09	2.1	41.17	82	41.18	41.45	-79.9	61,188	-0.13%
2022/11/08	13	40.27	2	40.45	40.15	11	60,949	0.02%
2022/11/07	11.2	40.09	13.5	40.03	40.05	-2.3	61,076	0.00%
2022/11/04	7	38.76	10	38.76	38.90	-3	61,185	0.00%
2022/11/03	1.1	38.96	2	39.05	39.00	-0.9	61,675	0.00%
2022/11/02	5.1	39.50	3	39.37	39.35	2.1	62,032	0.00%
2022/11/01	0	0.00	8	39.24	39.05	-8	62,539	-0.01%
2022/10/31	4.1	39.15	7	39.09	39.10	-3	64,566	0.00%
2022/10/28	19	38.49	5	38.34	38.30	14	64,934	0.02%
2022/10/27	10.1	38.61	38	38.94	39.25	-27.9	64,783	-0.04%
2022/10/26	26.2	38.48	11	38.51	38.10	15.2	64,467	0.02%
2022/10/25	11.1	39.57	11	39.81	39.45	0.1	63,463	0.00%
2022/10/24	22	40.21	19	40.39	39.40	3	63,758	0.00%
2022/10/21	20	39.56	10	39.36	39.05	10	64,517	0.02%
2022/10/20	1	37.70	24	38.68	39.50	-23	64,802	-0.04%
2022/10/19	55	38.78	60	38.28	38.20	-5	65,570	-0.01%
2022/10/18	3.3	38.37	6	38.40	38.25	-2.7	66,109	0.00%
2022/10/17	17	37.82	10	37.15	37.75	7	66,884	0.01%
2022/10/14	8	38.49	23.2	38.31	38.70	-15.2	67,924	-0.02%
2022/10/13	13	36.65	16	36.67	36.40	-3	67,231	0.00%
2022/10/12	4	35.60	9	36.26	36.70	-5	66,889	-0.01%
2022/10/11	36.8	35.80	5	35.45	35.40	31.8	67,061	0.05%
2022/10/07	16	38.24	16	38.33	38.05	0	66,992	0.00%
2022/10/06	0	0.00	14	38.69	38.95	-14	67,981	-0.02%
2022/10/05	40	38.62	10	38.48	38.30	30	68,905	0.04%
2022/10/04	8.1	37.23	28	36.99	37.70	-19.9	69,360	-0.03%
2022/10/03	66	35.53	0	0.00	35.35	66	69,391	0.10%
2022/09/30	24	35.59	1	35.45	35.75	23	70,286	0.03%
2022/09/29	4	36.63	2	36.70	36.55	2	71,755	0.00%
2022/09/28	41	37.33	41	36.90	36.20	0	72,673	0.00%
2022/09/27	10	37.22	14	37.00	37.30	-4	72,864	-0.01%
2022/09/26	29	37.25	15	37.50	36.85	14	73,987	0.02%
2022/09/23	5	38.31	0	0.00	38.30	5	75,116	0.01%
2022/09/22	18	38.83	23	38.76	38.75	-5	76,345	-0.01%
2022/09/21	10.1	39.80	33	39.74	39.60	-22.9	76,558	-0.03%
2022/09/20	0	0.00	3	40.00	40.15	-3	76,660	0.00%
2022/09/16	15	40.08	3	40.18	39.95	12	78,625	0.02%
2022/09/15	15	40.43	2.1	40.40	40.40	13	81,067	0.02%
2022/09/14	6	40.02	1.4	40.08	40.15	4.6	83,675	0.01%
2022/09/13	11	40.61	6	40.58	40.75	5	84,943	0.01%
2022/09/12	9	40.31	10	40.61	40.15	-1	86,336	0.00%
2022/09/08	7	39.27	6	39.43	39.30	1	87,719	0.00%
2022/09/07	12.1	39.43	1	39.80	39.20	11.1	88,067	0.01%
2022/09/06	7	39.89	7	39.92	39.95	0	88,113	0.00%
2022/09/05	8.1	39.80	3	39.70	39.80	5.1	88,579	0.01%
2022/09/01	2.2	40.41	0	0.00	40.45	2.2	88,335	0.00%
2022/08/31	5	41.10	5	40.30	41.10	0	88,321	0.00%
2022/08/30	54	40.19	0	0.00	40.40	54	88,719	0.06%
2022/08/29	15	39.51	2	39.78	39.95	13	89,126	0.01%
2022/08/26	24	41.36	2	42.00	41.30	22	89,332	0.02%
2022/08/25	6	41.46	10	41.45	41.40	-4	89,453	0.00%
2022/08/24	16.1	40.96	37	41.12	40.90	-20.9	89,728	-0.02%
2022/08/23	56	40.95	28	40.89	40.80	28	90,635	0.03%
2022/08/22	101	42.08	1	41.95	41.85	100	90,560	0.11%	大買/
2022/08/19	2	42.65	4.1	42.93	43.00	-2.1	90,409	0.00%
2022/08/18	18	42.32	3	42.23	42.50	15	90,486	0.02%
2022/08/17	4	42.85	39	42.99	42.85	-35	90,822	-0.04%
2022/08/16	2.1	43.00	29	43.04	43.05	-26.9	91,227	-0.03%
2022/08/15	15	43.31	78	43.28	43.50	-63	91,178	-0.07%
2022/08/12	50.1	42.10	27.5	42.36	42.35	22.6	90,654	0.02%
2022/08/11	11.2	41.56	22.6	41.73	41.70	-11.4	90,916	-0.01%
2022/08/10	6.1	40.22	1	40.25	40.30	5.1	91,136	0.01%
2022/08/09	39.2	40.70	12	41.11	41.05	27.2	91,634	0.03%
2022/08/08	17.2	41.40	7	41.47	41.05	10.2	92,554	0.01%
2022/08/05	11	41.48	85.1	41.67	42.15	-74.1	92,613	-0.08%
2022/08/04	1	40.00	44	39.90	40.00	-43	91,184	-0.05%
2022/08/03	11.1	39.12	7	39.21	39.30	4.1	91,270	0.00%
2022/08/02	36	39.15	1	39.35	39.10	35	91,943	0.04%
2022/08/01	5	40.00	31	40.00	40.30	-26	91,812	-0.03%
2022/07/29	11	40.15	72	39.93	40.15	-61	92,473	-0.07%
2022/07/28	29.1	39.30	37	39.60	38.80	-7.9	92,385	-0.01%
2022/07/27	18	38.65	9	38.91	39.45	9	90,963	0.01%
2022/07/26	77.3	38.92	6	39.03	38.60	71.3	90,552	0.08%
2022/07/25	24.3	40.69	9	40.71	40.50	15.3	90,980	0.02%
2022/07/22	63.3	42.40	10	42.63	42.45	53.3	93,192	0.06%
2022/07/21	5.1	41.85	86	42.23	42.80	-80.9	93,101	-0.09%
2022/07/20	1.1	40.57	11	40.75	40.75	-9.9	91,669	-0.01%
2022/07/19	5.5	39.88	7	39.99	39.90	-1.5	92,241	0.00%
2022/07/18	8	39.96	41.3	39.97	40.00	-33.3	92,149	-0.04%
2022/07/15	5.1	39.19	121	39.07	38.95	-115.9	91,532	-0.13%	大賣/鉅額交易
2022/07/14	14	38.54	9	38.13	38.80	5	91,037	0.01%
2022/07/13	61	38.50	14	38.50	38.05	47	90,434	0.05%
2022/07/12	126.1	37.15	55	37.42	36.75	71.1	89,725	0.08%	大買/
2022/07/11	21.2	38.65	26	38.70	38.60	-4.9	89,168	-0.01%
2022/07/08	25	40.10	7	39.82	39.70	18	88,916	0.02%
2022/07/07	7.1	39.02	33	39.46	39.85	-25.9	88,585	-0.03%
2022/07/06	16	37.84	4	38.30	37.15	12	88,243	0.01%
2022/07/05	12.1	38.70	10	38.57	38.90	2.1	89,430	0.00%
2022/07/04	7.3	37.95	5	37.94	38.15	2.3	89,550	0.00%
2022/07/01	46.2	38.84	204	39.24	38.05	-157.8	89,547	-0.18%	大賣/鉅額交易
2022/06/30	25.2	39.42	16	39.69	39.15	9.2	89,460	0.01%
2022/06/29	15.1	41.03	1	40.95	40.90	14.1	88,865	0.02%
2022/06/28	11.1	41.90	5	42.36	41.85	6.1	88,530	0.01%
2022/06/27	4.1	42.69	38	42.72	42.90	-33.9	88,711	-0.04%
2022/06/24	25	42.27	87	42.74	41.60	-62	87,878	-0.07%
2022/06/23	43.3	42.44	4	41.40	42.00	39.3	86,915	0.05%
2022/06/22	52.1	45.20	28.8	45.13	44.10	23.3	84,205	0.03%
2022/06/21	26	48.41	40	48.44	49.30	-14	81,708	-0.02%
2022/06/20	280.4	48.11	76	48.40	48.05	204.4	80,592	0.25%	大買/鉅額交易
2022/06/17	52	47.45	19.1	47.99	47.65	32.9	79,352	0.04%
2022/06/16	19.4	49.59	6.2	50.50	49.10	13.2	77,670	0.02%
2022/06/15	5	49.90	0	0.00	49.65	5	77,684	0.01%
2022/06/14	40.2	49.23	38.2	49.16	49.60	2	78,463	0.00%
2022/06/13	41.1	50.02	19	50.03	50.00	22.1	78,730	0.03%
2022/06/10	6	51.10	10	51.00	51.20	-4	79,342	-0.01%
2022/06/09	28	51.90	1	52.10	51.80	27	79,621	0.03%
2022/06/08	4.2	52.29	17	52.31	52.40	-12.8	79,745	-0.02%
2022/06/07	32	51.46	5	51.78	51.70	27	80,178	0.03%
2022/06/06	10.1	51.80	26	51.44	52.00	-15.9	80,800	-0.02%
2022/06/02	4	50.73	3	50.90	50.70	1	82,277	0.00%
2022/06/01	11	51.12	25	51.28	51.20	-14	83,240	-0.02%
2022/05/31	13.2	50.97	11	51.10	51.40	2.2	83,107	0.00%
2022/05/30	11.3	50.83	22	50.75	51.00	-10.7	82,373	-0.01%
2022/05/27	16	50.13	16	50.12	50.20	0	82,395	0.00%
2022/05/26	3.3	49.56	15	49.87	49.40	-11.7	83,611	-0.01%
2022/05/25	18.1	49.00	228	48.81	49.35	-209.9	84,752	-0.25%	大賣/鉅額交易
2022/05/24	27.1	49.56	27.8	49.33	49.00	-0.8	85,590	0.00%
2022/05/23	7	50.46	4	50.73	50.30	3	85,351	0.00%
2022/05/20	4	50.75	9	50.81	50.70	-5	86,363	-0.01%
2022/05/19	18	49.90	42	49.96	50.80	-24	86,734	-0.03%
2022/05/18	10	51.04	59	50.96	50.90	-49	86,647	-0.06%
2022/05/17	63.1	50.05	28.4	50.23	50.10	34.8	86,184	0.04%
2022/05/16	217	49.76	25	49.93	49.45	192	86,198	0.22%	大買/鉅額交易
2022/05/13	5.2	48.83	22.3	48.76	48.85	-17.1	85,992	-0.02%
2022/05/12	14.2	47.87	31	48.15	47.80	-16.8	87,419	-0.02%
2022/05/11	31	48.78	14	49.03	48.65	17	87,657	0.02%
2022/05/10	38.7	48.16	43.1	48.51	48.90	-4.4	88,248	-0.01%
2022/05/09	20.2	48.32	14.8	48.47	47.90	5.4	88,567	0.01%
2022/05/06	36	48.22	4	48.30	48.55	32	89,932	0.04%
2022/05/05	2	49.10	22	49.29	49.10	-20	93,602	-0.02%
2022/05/04	6	47.56	2	47.75	48.30	4	98,533	0.00%
2022/05/03	75.2	47.76	70	48.11	47.25	5.2	99,622	0.01%
2022/04/29	123	48.66	147	49.03	47.80	-24	99,961	-0.02%	大買/大賣/
2022/04/28	123	47.96	157.2	47.76	48.50	-34.2	98,239	-0.03%	大買/大賣/
2022/04/27	27.4	43.97	8	44.06	44.40	19.4	95,338	0.02%
2022/04/26	8.1	45.61	7	45.79	45.75	1.1	94,848	0.00%
2022/04/25	54.3	45.60	54	45.86	45.50	0.3	95,604	0.00%
2022/04/22	7.2	47.39	102	47.64	47.65	-94.8	96,363	-0.10%	大賣/
2022/04/21	9.3	47.86	14	47.83	48.05	-4.8	97,160	0.00%
2022/04/20	2	47.35	8	47.32	47.65	-6	98,134	-0.01%
2022/04/19	8.1	46.91	15	46.83	46.65	-7	98,307	-0.01%
2022/04/18	60.4	46.36	2	46.43	46.20	58.4	97,878	0.06%
2022/04/15	78.5	47.16	5	47.37	47.05	73.5	98,290	0.07%
2022/04/14	26.2	48.35	11	48.59	48.25	15.2	98,468	0.02%
2022/04/13	34.1	48.08	4.4	48.21	48.50	29.7	98,752	0.03%
2022/04/12	89.5	47.52	11	47.41	47.30	78.5	98,609	0.08%
2022/04/11	81.7	48.65	11	48.24	48.20	70.7	98,012	0.07%
2022/04/08	66.8	50.07	10	50.00	50.00	56.8	97,134	0.06%
2022/04/07	41.1	50.22	1.2	50.17	50.00	39.9	96,408	0.04%
2022/04/06	33.2	51.13	6	51.10	51.10	27.2	95,398	0.03%
2022/04/01	26.1	52.71	7	52.71	52.90	19.1	94,556	0.02%
2022/03/31	7	53.90	0	0.00	54.00	7	93,922	0.01%
2022/03/30	3.1	54.14	29.1	54.29	54.50	-26	94,372	-0.03%
2022/03/29	6.2	53.66	9	53.84	53.70	-2.8	94,424	0.00%
2022/03/28	12.1	53.01	3	53.60	53.60	9.1	95,144	0.01%
2022/03/25	5	53.40	54	53.42	53.30	-49	95,747	-0.05%
2022/03/24	23	53.01	16.4	53.20	53.20	6.6	96,111	0.01%
2022/03/23	21.1	53.94	23.7	53.88	53.80	-2.6	96,730	0.00%
2022/03/22	35	53.24	5.3	53.39	53.50	29.7	97,970	0.03%
2022/03/21	5.1	53.54	12	53.58	53.50	-6.9	98,729	-0.01%
2022/03/18	25	52.66	9	52.81	52.80	16	99,612	0.02%
2022/03/17	31	52.55	26	52.45	52.60	5	100,265	0.00%
2022/03/16	41.2	50.47	9.4	50.93	50.80	31.8	100,993	0.03%
2022/03/15	31.1	50.71	1	50.30	50.40	30.1	104,354	0.03%
2022/03/14	12.1	52.06	13	52.15	52.50	-1	104,810	0.00%
2022/03/11	7.2	52.40	12.1	52.68	52.50	-4.9	106,404	0.00%
2022/03/10	21	53.27	7.6	53.26	52.80	13.5	107,873	0.01%
2022/03/09	28	51.87	43	51.71	51.80	-15	109,326	-0.01%
2022/03/08	71.5	50.14	15.1	49.68	49.70	56.4	112,854	0.05%
2022/03/07	93.5	51.77	22	51.99	51.60	71.5	114,389	0.06%
2022/03/04	8	53.50	3.2	53.48	53.40	4.8	117,232	0.00%
2022/03/03	20.6	54.13	16	54.20	54.20	4.6	118,331	0.00%
2022/03/02	14.2	53.50	5	53.74	53.60	9.2	120,587	0.01%
2022/03/01	53.2	54.05	42.2	54.03	54.10	11	120,752	0.01%
2022/02/25	37.2	52.34	2.2	52.58	52.10	35	120,352	0.03%
2022/02/24	35.4	52.20	14	52.43	51.80	21.4	120,837	0.02%
2022/02/23	5.3	53.33	4	53.18	53.60	1.3	121,597	0.00%
2022/02/22	64.6	52.87	20	52.69	52.80	44.6	126,806	0.04%
2022/02/21	28	53.79	8	53.91	53.80	20	126,322	0.02%
2022/02/18	28.4	53.64	3.1	53.67	53.70	25.3	126,895	0.02%
2022/02/17	15.7	54.49	11	54.75	54.40	4.7	126,777	0.00%
2022/02/16	19.1	54.36	8.1	54.65	54.10	11	126,890	0.01%
2022/02/15	11.1	53.72	51	53.83	53.50	-39.9	127,190	-0.03%
2022/02/14	93.8	53.44	59	53.74	53.00	34.8	127,322	0.03%
2022/02/11	25.5	55.43	3	55.10	55.40	22.5	126,776	0.02%
2022/02/10	16.8	55.70	8	55.79	55.80	8.8	129,190	0.01%
2022/02/09	18.3	56.00	30	56.18	56.00	-11.7	130,748	-0.01%
2022/02/08	106.1	55.19	65	55.31	55.40	41.1	132,126	0.03%	大買/
2022/02/07	80.5	55.04	22.2	54.71	54.50	58.3	130,968	0.04%
2022/01/26	257.7	57.70	62.4	57.38	57.30	195.4	127,475	0.15%	大買/鉅額交易
2022/01/25	31.6	61.71	1	61.70	61.50	30.6	124,078	0.02%
2022/01/24	36.4	62.04	4.2	61.95	62.60	32.2	124,167	0.03%
2022/01/21	36.4	62.85	2.1	63.09	62.80	34.2	126,229	0.03%
2022/01/20	2.2	63.22	2	63.25	63.50	0.2	129,388	0.00%
2022/01/19	11.2	62.90	6.2	63.12	62.80	5	131,783	0.00%
2022/01/18	18.7	64.32	14.1	64.39	63.80	4.6	133,513	0.00%
2022/01/17	6.1	63.46	65.6	63.68	64.30	-59.5	133,934	-0.04%
2022/01/14	30.5	62.70	13.4	62.54	62.70	17.2	133,076	0.01%
2022/01/13	9.4	63.09	15.4	63.03	63.30	-6	133,727	0.00%
2022/01/12	40.4	62.00	14	62.53	61.90	26.4	134,300	0.02%
2022/01/11	13	62.15	8.2	62.10	62.10	4.8	134,797	0.00%
2022/01/10	27	62.08	8.9	62.24	62.10	18.1	136,056	0.01%
2022/01/07	29.7	62.75	14	62.96	62.60	15.7	138,016	0.01%
2022/01/06	22.4	62.54	12.2	62.49	62.70	10.2	138,342	0.01%
2022/01/05	8	63.15	20	63.30	63.10	-12	140,803	-0.01%
2022/01/04	68	63.11	27	63.04	63.00	41	142,125	0.03%
2022/01/03	27.3	63.72	4.3	63.87	63.40	23	142,150	0.02%
2021/12/30	5.1	65.20	13.4	65.08	65.00	-8.3	142,670	-0.01%
2021/12/29	4.1	64.95	35	65.06	65.00	-30.9	144,067	-0.02%
2021/12/28	17.4	64.86	49	64.93	64.70	-31.7	146,351	-0.02%
2021/12/27	19	64.33	21	64.39	64.30	-2.1	147,205	0.00%
2021/12/24	33.1	64.32	38.2	64.55	64.30	-5.1	148,817	0.00%
2021/12/23	14	64.16	17	63.99	63.90	-3	149,574	0.00%
2021/12/22	26	63.58	29	63.84	63.70	-3	152,017	0.00%
2021/12/21	61.2	62.91	57	62.93	62.90	4.2	151,982	0.00%
2021/12/20	26.2	62.38	1	62.30	62.20	25.2	152,255	0.02%
2021/12/17	34	62.38	24.1	62.32	62.30	9.9	153,319	0.01%
2021/12/16	20.2	63.59	17	63.77	63.00	3.1	153,838	0.00%
2021/12/15	11.2	62.82	4.6	62.83	62.70	6.6	154,296	0.00%
2021/12/14	15	62.02	8	62.41	62.40	7	155,547	0.00%
2021/12/13	31	63.11	3	62.90	62.80	28	156,171	0.02%
2021/12/10	61	63.62	39.1	63.18	63.50	22	156,163	0.01%
2021/12/09	146.7	64.76	77.5	64.93	64.00	69.2	156,279	0.04%	大買/
2021/12/08	21.6	67.30	84.6	67.57	66.50	-63	154,290	-0.04%
2021/12/07	48	66.57	56.1	66.87	66.50	-8.1	155,413	-0.01%
2021/12/06	63.3	67.28	50.4	67.14	67.30	13	157,496	0.01%
2021/12/03	92.1	67.95	53.8	67.90	68.30	38.2	161,427	0.02%
2021/12/02	134.3	67.82	196.1	67.83	66.70	-61.8	163,851	-0.04%	大買/大賣/
2021/12/01	95.3	65.97	107.2	66.06	67.00	-11.9	168,400	-0.01%	大賣/
2021/11/30	87.1	64.78	130.1	64.83	63.70	-43	174,492	-0.02%	大賣/
2021/11/29	37.1	62.37	35.2	62.09	62.40	1.9	176,863	0.00%
2021/11/26	70.3	63.46	72.1	63.26	62.50	-1.9	179,329	0.00%
2021/11/25	7	62.77	2	62.80	63.00	5	179,305	0.00%
2021/11/24	21.5	62.85	20	62.72	63.10	1.5	181,593	0.00%
2021/11/23	52.3	63.40	36.4	63.62	63.20	15.9	182,867	0.01%
2021/11/22	45	65.23	12	65.04	64.70	33	184,922	0.02%
2021/11/19	93.5	65.02	158.5	65.05	65.10	-65	186,137	-0.03%	大賣/
2021/11/18	15	63.16	17	63.29	63.10	-2	182,947	0.00%
2021/11/17	53.4	63.33	59.2	63.06	63.60	-5.8	184,279	0.00%
2021/11/16	18	63.42	6	63.38	63.00	12	184,786	0.01%
2021/11/15	64.6	63.42	14.1	63.31	63.40	50.6	186,481	0.03%
2021/11/12	10.5	63.26	25.5	63.28	62.60	-15	188,427	-0.01%
2021/11/11	52.4	62.43	4.1	62.38	62.20	48.3	189,154	0.03%
2021/11/10	32.5	62.98	21	63.05	63.10	11.5	189,715	0.01%
2021/11/09	127.1	64.01	178.1	63.90	63.10	-51.1	191,332	-0.03%	大買/大賣/
2021/11/08	42.1	62.04	82	61.98	62.50	-39.9	190,271	-0.02%
2021/11/05	14.1	60.20	69.1	60.06	60.40	-55	190,764	-0.03%
2021/11/04	18	59.29	26.1	58.76	58.60	-8	192,895	0.00%
2021/11/03	12	59.28	6	59.53	59.20	6	195,092	0.00%
2021/11/02	102.1	59.41	78	59.28	59.00	24.1	199,333	0.01%	大買/
2021/11/01	67	57.79	40	57.74	57.60	27	204,102	0.01%
2021/10/29	82.4	58.40	32.3	58.18	58.00	50.1	207,060	0.02%
2021/10/28	91.2	60.37	26	60.12	59.80	65.2	207,601	0.03%
2021/10/27	34.2	61.33	28	61.23	61.90	6.2	208,713	0.00%
2021/10/26	33	59.85	58	60.07	59.80	-25	216,764	-0.01%
2021/10/25	89.1	58.86	16.1	58.38	59.40	73	221,055	0.03%
2021/10/22	39	57.98	15	58.32	58.30	24	222,346	0.01%
2021/10/21	32.1	58.09	16	58.33	58.00	16.1	222,596	0.01%
2021/10/20	23	59.23	23	59.23	58.70	0	222,697	0.00%
2021/10/19	17.2	59.17	36	59.41	59.60	-18.8	223,659	-0.01%
2021/10/18	16	59.16	8	58.96	58.40	8	225,815	0.00%
2021/10/15	41.1	59.18	58	59.15	59.10	-16.9	227,165	-0.01%
2021/10/14	26.2	56.96	16	56.74	56.70	10.2	225,464	0.00%
2021/10/13	39.2	57.04	50	56.85	56.40	-10.8	225,859	0.00%
2021/10/12	66.2	59.00	18.1	58.89	58.50	48.2	226,298	0.02%
2021/10/08	42	61.74	47	61.63	61.10	-5	226,624	0.00%
2021/10/07	58.1	61.66	20	61.48	62.50	38.1	226,702	0.02%
2021/10/06	20.2	60.25	13	60.32	59.90	7.2	228,538	0.00%
2021/10/05	21.8	59.58	22	59.38	61.10	-0.2	228,826	0.00%
2021/10/04	20.7	61.75	29	61.70	60.80	-8.4	227,513	0.00%
2021/10/01	30.4	62.82	27.1	63.26	62.60	3.4	226,925	0.00%
2021/09/30	37.2	63.72	29	63.59	64.00	8.1	226,314	0.00%
2021/09/29	130.2	63.38	21.1	63.47	63.00	109.1	226,711	0.05%	大買/鉅額交易
2021/09/28	36.1	65.58	86.1	65.62	65.30	-50	227,442	-0.02%
2021/09/27	48.4	66.45	36.1	66.28	66.30	12.3	227,193	0.01%
2021/09/24	33.3	66.68	31	66.68	67.00	2.3	227,197	0.00%
2021/09/23	40.2	65.61	39	65.44	65.20	1.1	226,613	0.00%
2021/09/22	80.3	63.97	35.1	64.01	64.60	45.2	226,395	0.02%
2021/09/17	128.2	66.18	84	66.21	65.60	44.2	224,836	0.02%	大買/
2021/09/16	28.3	66.25	33.2	66.46	66.20	-4.9	224,081	0.00%
2021/09/15	30.2	65.86	5	65.80	65.60	25.2	224,225	0.01%
2021/09/14	25.3	66.26	26.9	66.29	66.00	-1.6	225,039	0.00%
2021/09/13	67.3	67.89	73.8	67.07	66.80	-6.5	223,865	0.00%
2021/09/10	139.3	68.20	90.6	68.09	68.20	48.8	223,169	0.02%	大買/
2021/09/09	179.3	67.08	131.7	67.16	67.50	47.6	221,764	0.02%	大買/大賣/
2021/09/08	111.4	66.26	39.3	66.68	65.80	72.2	218,820	0.03%	大買/
2021/09/07	171.8	68.83	160.1	68.38	68.20	11.7	215,053	0.01%	大買/大賣/
2021/09/06	381.4	70.07	284.3	70.15	69.90	97.1	212,662	0.05%	大買/大賣/
2021/09/03	234.9	67.72	415.4	67.91	70.00	-180.5	204,593	-0.09%	大買/大賣/鉅額交易
2021/09/02	236.7	65.25	318.7	65.31	64.00	-82	195,999	-0.04%	大買/大賣/
2021/09/01	105.5	64.04	124.6	64.06	64.10	-19.1	192,509	-0.01%	大買/大賣/
2021/08/31	16.3	62.02	41.9	62.52	63.10	-25.6	189,981	-0.01%
2021/08/30	35.3	62.36	107.1	62.68	62.80	-71.9	190,031	-0.04%	大賣/
2021/08/27	41.2	61.15	54.1	61.13	61.70	-12.9	190,944	-0.01%
2021/08/26	31	60.95	69	61.12	61.20	-38	194,441	-0.02%
2021/08/25	188.3	59.93	233.1	60.03	60.00	-44.8	192,041	-0.02%	大買/大賣/
2021/08/24	93.8	59.20	19.1	59.25	58.40	74.7	190,862	0.04%
2021/08/23	26.2	58.40	59	57.70	58.60	-32.9	191,231	-0.02%
2021/08/20	50.1	55.72	33.1	55.55	55.70	17.1	192,128	0.01%
2021/08/19	98.1	56.56	89.1	55.94	55.50	9	192,546	0.00%
2021/08/18	118.3	56.19	91.2	56.50	58.10	27.1	193,631	0.01%	大買/
2021/08/17	64.3	57.34	36	56.69	56.10	28.3	196,851	0.01%
2021/08/16	83.2	57.07	109	57.07	57.10	-25.8	196,980	-0.01%	大賣/
2021/08/13	118.9	58.76	95.1	58.28	57.60	23.8	197,048	0.01%	大買/
2021/08/12	53.2	60.37	112	60.85	60.10	-58.9	196,154	-0.03%	大賣/
2021/08/11	179.2	59.86	135.1	59.87	59.90	44.1	196,919	0.02%	大買/大賣/
2021/08/10	103.3	60.32	56.7	60.14	59.80	46.6	197,634	0.02%	大買/
2021/08/09	92.3	61.98	86.1	61.76	61.90	6.2	196,248	0.00%
2021/08/06	239.3	62.79	270	62.62	62.10	-30.7	196,697	-0.02%	大買/大賣/
2021/08/05	541.5	62.32	642.5	62.43	63.40	-101	196,315	-0.05%	大買/大賣/鉅額交易
2021/08/04	285.1	60.20	379	60.11	60.50	-93.9	194,189	-0.05%	大買/大賣/
2021/08/03	202	58.62	176.5	58.76	59.40	25.5	193,725	0.01%	大買/大賣/
2021/08/02	154	58.27	77.2	57.82	57.50	76.8	191,338	0.04%	大買/
2021/07/30	452.3	57.51	648.5	57.69	57.80	-196.2	188,495	-0.10%	大買/大賣/鉅額交易
2021/07/29	406.2	54.51	529.2	54.40	54.60	-123	179,878	-0.07%	大買/大賣/鉅額交易
2021/07/28	60.2	51.05	9.3	51.16	51.80	50.9	176,069	0.03%
2021/07/27	30	53.96	10.1	53.88	53.10	20	178,514	0.01%
2021/07/26	11	53.72	30	53.95	53.70	-19	181,917	-0.01%
2021/07/23	62	52.95	44.1	53.60	52.70	17.9	187,218	0.01%
2021/07/22	10	51.88	99	51.83	52.00	-89	188,632	-0.05%
2021/07/21	91	51.27	8	50.65	50.80	83	190,095	0.04%
2021/07/20	28.4	52.54	23	52.33	52.40	5.4	195,256	0.00%
2021/07/19	62.1	52.85	16.1	52.69	52.60	46	200,696	0.02%
2021/07/16	110.8	53.53	5.2	53.60	53.70	105.5	203,949	0.05%	大買/鉅額交易
2021/07/15	79.3	54.86	135.2	55.05	55.10	-55.9	201,826	-0.03%	大賣/
2021/07/14	28.1	54.27	39.2	54.51	54.00	-11.1	200,744	-0.01%
2021/07/13	54.2	54.66	59.4	54.65	53.90	-5.2	201,185	0.00%
2021/07/12	3.1	53.60	104	53.54	53.20	-100.9	201,242	-0.05%	大賣/
2021/07/09	47	52.22	6.1	52.26	52.20	40.9	201,357	0.02%
2021/07/08	30	53.30	7.1	53.39	53.10	23	205,296	0.01%
2021/07/07	23.3	53.46	21	53.65	53.60	2.3	210,791	0.00%
2021/07/06	43	54.14	17.1	53.71	53.40	26	211,289	0.01%
2021/07/05	80.1	54.17	214	54.49	54.40	-133.9	212,427	-0.06%	大賣/鉅額交易
2021/07/02	22.1	52.17	14	52.64	52.60	8.1	213,850	0.00%
2021/07/01	25	52.53	57.2	52.71	52.10	-32.2	214,474	-0.01%
2021/06/30	31	53.43	24	53.32	53.10	7	214,764	0.00%
2021/06/29	9.1	53.40	35.1	53.29	53.00	-26	214,644	-0.01%
2021/06/28	12	52.58	15	53.10	52.60	-3	215,960	0.00%
2021/06/25	15.3	53.13	35.1	53.68	52.90	-19.8	217,559	-0.01%
2021/06/24	30.1	53.16	42	53.08	53.00	-11.9	218,122	-0.01%
2021/06/23	28.9	51.87	61	52.51	53.00	-32.2	219,329	-0.01%
2021/06/22	15.1	51.24	20.1	51.17	51.00	-5	219,453	0.00%
2021/06/21	47.2	51.25	5.1	51.26	51.20	42.2	219,966	0.02%
2021/06/18	37	53.12	5.1	53.24	52.20	32	220,846	0.01%
2021/06/17	28.3	52.38	8.1	52.51	53.30	20.2	221,630	0.01%
2021/06/16	37	52.69	5.2	52.78	52.40	31.9	222,989	0.01%
2021/06/15	13.2	53.41	66	53.47	53.70	-52.9	223,236	-0.02%
2021/06/11	16.1	52.37	28	52.30	51.80	-11.9	222,026	-0.01%
2021/06/10	33.1	51.32	31	51.55	51.50	2.1	222,244	0.00%
2021/06/09	83.2	51.10	43.1	50.90	50.70	40.1	221,925	0.02%
2021/06/08	83.1	52.55	64	52.27	52.20	19.1	221,461	0.01%
2021/06/07	193.1	53.33	183	52.05	52.30	10.1	223,670	0.00%	大買/大賣/
2021/06/04	114	53.40	17	53.33	53.00	97	223,801	0.04%	大買/
2021/06/03	112	53.50	202	53.74	55.00	-90	223,877	-0.04%	大買/大賣/
2021/06/02	38	52.05	43.7	52.00	52.00	-5.7	221,041	0.00%
2021/06/01	25	52.65	32	53.07	52.20	-7	224,901	0.00%
2021/05/31	64	52.57	64	52.97	53.00	0	228,735	0.00%
2021/05/28	112	52.25	64	52.46	52.40	48	230,090	0.02%	大買/
2021/05/27	26	50.40	26	50.64	50.60	0	229,204	0.00%
2021/05/26	108	52.20	46	52.62	51.30	62	229,354	0.03%	大買/
2021/05/25	81	51.79	209.2	51.74	51.90	-128.2	227,199	-0.06%	大賣/鉅額交易
2021/05/24	15	48.12	44.3	48.24	48.70	-29.3	223,725	-0.01%
2021/05/21	35	47.29	15	47.78	46.95	20	224,496	0.01%
2021/05/20	47.3	47.09	35	47.03	46.50	12.3	225,101	0.01%
2021/05/19	91.1	48.57	71	48.56	48.30	20.1	225,450	0.01%
2021/05/18	183	47.81	226	47.76	48.30	-43	226,715	-0.02%	大買/大賣/
2021/05/17	82	45.05	71	44.39	43.95	11	227,959	0.00%
2021/05/14	68.5	48.28	49	48.68	46.80	19.5	226,508	0.01%
2021/05/13	31.4	47.45	54.5	46.79	47.55	-23.2	224,177	-0.01%
2021/05/12	140	46.72	124.5	47.23	46.35	15.5	221,624	0.01%	大買/大賣/
2021/05/11	162.6	49.76	55	49.39	49.00	107.6	219,733	0.05%	大買/鉅額交易
2021/05/10	28	53.15	10	53.07	52.50	18	219,044	0.01%
2021/05/07	159.5	53.78	195	53.58	54.00	-35.5	221,613	-0.02%	大買/大賣/
2021/05/06	61.5	51.75	36	51.91	51.30	25.5	226,306	0.01%
2021/05/05	79.1	52.98	37	53.49	51.80	42.1	227,233	0.02%
2021/05/04	210.6	53.43	178	53.59	54.60	32.6	229,142	0.01%	大買/大賣/
2021/05/03	133.7	53.88	54.2	53.83	53.00	79.5	228,674	0.03%	大買/
2021/04/29	270.6	57.43	150.2	57.95	56.70	120.5	230,317	0.05%	大買/大賣/鉅額交易
2021/04/28	65.2	59.77	126	59.63	60.00	-60.9	228,526	-0.03%	大賣/
2021/04/27	140.2	60.88	100.4	60.82	60.50	39.8	232,303	0.02%	大買/
2021/04/26	463.1	60.86	523	60.94	61.80	-60	236,109	-0.03%	大買/大賣/
2021/04/23	223.1	56.75	303.2	56.88	57.00	-80.2	230,773	-0.03%	大買/大賣/
2021/04/22	75	55.06	139	55.42	54.80	-64	228,997	-0.03%	大賣/
2021/04/21	38	53.64	5.3	53.78	53.40	32.8	226,692	0.01%
2021/04/20	42	53.98	31.5	54.18	54.10	10.5	228,949	0.00%
2021/04/19	12	54.53	44.8	54.87	54.60	-32.8	235,189	-0.01%
2021/04/16	73	54.69	45.6	54.59	54.00	27.4	240,137	0.01%
2021/04/15	41.5	52.52	26	52.33	53.10	15.5	241,357	0.01%
2021/04/14	123	52.94	42.2	53.60	52.70	80.8	241,522	0.03%	大買/
2021/04/13	133	55.43	396.3	55.45	54.40	-263.3	240,762	-0.11%	大買/大賣/鉅額交易
2021/04/12	31.3	53.60	30.2	54.00	53.60	1.1	237,050	0.00%
2021/04/09	97	54.11	54.1	54.17	53.00	42.9	241,518	0.02%
2021/04/08	130.2	54.06	173.1	53.73	54.00	-42.9	243,006	-0.02%	大買/大賣/
2021/04/07	14.1	50.99	23.7	51.07	51.50	-9.6	239,782	0.00%
2021/04/06	20.3	50.98	47	51.25	50.70	-26.7	242,246	-0.01%
2021/04/01	20.1	50.88	32	50.55	50.50	-12	244,090	0.00%
2021/03/31	43.3	50.54	85.1	50.42	50.20	-41.8	244,287	-0.02%
2021/03/30	37.3	49.79	78	49.98	50.60	-40.7	242,849	-0.02%
2021/03/29	65.2	50.45	32	50.30	49.35	33.2	242,308	0.01%
2021/03/26	23	49.73	58	49.83	49.75	-35	243,398	-0.01%
2021/03/25	67	48.08	51.1	47.90	48.65	15.9	243,884	0.01%
2021/03/24	46	47.59	18.2	47.49	47.15	27.8	245,038	0.01%
2021/03/23	40.2	49.03	48.1	48.96	48.50	-7.9	246,230	0.00%
2021/03/22	6.1	47.73	88	47.54	48.20	-81.9	247,475	-0.03%
2021/03/19	40.1	46.14	19	46.22	46.05	21.1	249,146	0.01%
2021/03/18	91.1	47.85	47	47.62	47.05	44.1	249,945	0.02%
2021/03/17	14.1	47.96	15.2	48.03	48.00	-1.1	253,779	0.00%
2021/03/16	21.6	48.34	58	48.39	48.30	-36.4	259,559	-0.01%
2021/03/15	44	48.35	16.1	48.42	48.15	27.9	263,046	0.01%
2021/03/12	74.1	49.47	66.3	49.43	49.10	7.8	267,717	0.00%
2021/03/11	52.2	48.27	90.6	48.28	48.65	-38.4	273,563	-0.01%
2021/03/10	88.2	46.78	45.1	47.00	46.55	43	277,768	0.02%
2021/03/09	84.3	45.79	94	45.86	46.35	-9.7	281,584	0.00%
2021/03/08	94.6	47.21	72	46.89	46.10	22.6	279,964	0.01%
2021/03/05	111.2	47.17	83	47.26	47.05	28.2	279,670	0.01%	大買/
2021/03/04	210.8	49.68	54.5	50.01	49.05	156.3	280,814	0.06%	大買/鉅額交易
2021/03/03	172.9	51.26	123.2	51.55	51.90	49.7	277,600	0.02%	大買/大賣/
2021/03/02	70.3	53.72	37	55.05	52.70	33.3	277,265	0.01%
2021/02/26	85	54.57	9	54.50	54.20	76	278,990	0.03%
2021/02/25	59	55.81	36.5	55.90	55.70	22.5	285,862	0.01%
2021/02/24	60	55.26	20	55.41	54.70	40	287,486	0.01%
2021/02/23	100.1	55.42	37.3	55.46	55.80	62.9	288,251	0.02%
2021/02/22	114.2	57.41	6.1	57.70	56.80	108.1	286,113	0.04%	大買/鉅額交易
2021/02/19	74.1	57.48	5.7	57.89	57.20	68.4	284,431	0.02%
2021/02/18	91.1	57.95	116	58.08	58.20	-24.9	283,948	-0.01%	大賣/
2021/02/17	162.1	57.14	306.5	57.12	57.60	-144.4	282,216	-0.05%	大買/大賣/鉅額交易
2021/02/05	23.1	52.51	93	52.75	52.90	-69.9	277,808	-0.03%
2021/02/04	74.1	51.77	32	51.94	51.90	42.1	277,255	0.02%
2021/02/03	73.1	52.32	16.2	52.51	52.00	56.9	277,173	0.02%
2021/02/02	263	52.54	266.2	52.61	52.60	-3.2	277,054	0.00%	大買/大賣/
2021/02/01	49.2	49.87	37	50.35	50.80	12.2	276,313	0.00%
2021/01/29	80	51.38	40	51.76	50.00	40	274,763	0.01%
2021/01/28	236.4	51.70	56.1	52.23	51.20	180.3	273,768	0.07%	大買/鉅額交易
2021/01/27	62	55.33	39	55.59	54.80	23	271,490	0.01%
2021/01/26	231.1	55.22	201.2	55.18	54.80	29.9	270,399	0.01%	大買/大賣/
2021/01/25	182.1	57.98	196.2	57.63	57.20	-14.2	269,975	-0.01%	大買/大賣/
2021/01/22	324	56.28	355.8	56.24	56.50	-31.8	272,749	-0.01%	大買/大賣/
2021/01/21	484	53.57	653.4	53.39	54.00	-169.4	270,443	-0.06%	大買/大賣/鉅額交易
2021/01/20	734.8	53.62	649.2	54.07	52.10	85.6	267,640	0.03%	大買/大賣/
2021/01/19	622.2	52.28	579	52.25	53.00	43.2	262,034	0.02%	大買/大賣/
2021/01/18	37	48.13	45	48.69	49.65	-8	255,978	0.00%
2021/01/15	100.4	49.74	120.2	49.77	48.75	-19.9	259,578	-0.01%	大賣/
2021/01/14	49.7	50.10	126	49.94	49.90	-76.3	261,157	-0.03%	大賣/
2021/01/13	38	50.03	114.3	49.94	50.00	-76.3	263,699	-0.03%	大賣/
2021/01/12	341.5	50.24	240	50.39	48.45	101.5	261,069	0.04%	大買/大賣/鉅額交易
2021/01/11	408	49.42	483.1	49.41	50.00	-75.1	255,158	-0.03%	大買/大賣/
2021/01/08	161	47.59	181.6	47.67	47.85	-20.6	251,534	-0.01%	大買/大賣/
2021/01/07	43.3	46.58	36.2	46.52	46.20	7.1	249,709	0.00%
2021/01/06	95.3	47.09	160.1	47.21	46.95	-64.8	251,363	-0.03%	大賣/
2021/01/05	71.6	45.27	98.8	45.27	46.35	-27.2	249,911	-0.01%
2021/01/04	153	45.35	64	45.14	45.55	89	252,392	0.04%	大買/
2020/12/31	142	47.17	104	46.79	47.15	38	256,407	0.01%	大買/大賣/
2020/12/30	35	47.84	83.3	47.72	48.30	-48.3	256,667	-0.02%
2020/12/29	105	47.99	83	47.91	47.40	22	257,885	0.01%	大買/
2020/12/28	80	47.80	169	48.30	48.60	-89	258,927	-0.03%	大賣/
2020/12/25	9	46.83	31	47.14	46.75	-22	262,346	-0.01%
2020/12/24	5	46.52	25	46.61	46.55	-20	269,780	-0.01%
2020/12/23	40	46.26	3	46.56	46.10	37	274,926	0.01%
2020/12/22	284	47.60	275	47.71	45.70	9	276,172	0.00%	大買/大賣/
2020/12/21	47	47.08	103	46.84	47.45	-56	277,199	-0.02%	大賣/
2020/12/18	183	46.82	165.5	46.23	45.85	17.5	276,257	0.01%	大買/大賣/
2020/12/17	203.1	45.68	191.7	45.83	46.05	11.4	274,462	0.00%	大買/大賣/
2020/12/16	332	45.38	300	45.46	44.90	32	273,317	0.01%	大買/大賣/
2020/12/15	181	45.78	202.3	44.37	44.00	-21.3	271,430	-0.01%	大買/大賣/
2020/12/14	276	45.62	280.1	46.00	46.15	-4.1	269,128	0.00%	大買/大賣/
2020/12/11	251.6	46.16	205	46.59	46.10	46.6	270,358	0.02%	大買/大賣/
2020/12/10	284.9	47.95	80.9	48.01	47.30	203.9	270,192	0.08%	大買/鉅額交易
2020/12/09	214.5	49.62	132	49.83	49.90	82.5	264,897	0.03%	大買/大賣/
2020/12/08	429.6	49.77	415.4	49.92	50.90	14.2	260,861	0.01%	大買/大賣/
2020/12/07	280.2	50.26	244	49.43	50.00	36.2	256,889	0.01%	大買/大賣/
2020/12/04	152	46.06	223.5	46.38	47.60	-71.5	251,449	-0.03%	大買/大賣/
2020/12/03	352	43.52	504.5	43.10	43.30	-152.5	248,519	-0.06%	大買/大賣/鉅額交易
2020/12/02	84	41.50	53	41.79	41.45	31	243,137	0.01%
2020/12/01	188	41.29	131.8	41.38	41.55	56.2	241,576	0.02%	大買/大賣/
2020/11/30	666	41.11	600	41.25	40.50	66	239,844	0.03%	大買/大賣/
2020/11/27	270.1	39.41	311	39.36	39.15	-40.9	233,880	-0.02%	大買/大賣/
2020/11/26	206	38.75	360.1	38.61	39.50	-154.1	231,988	-0.07%	大買/大賣/鉅額交易
2020/11/25	97.1	38.71	64	38.47	38.45	33.1	229,735	0.01%
2020/11/24	882	38.88	1,046	38.78	38.15	-164	226,439	-0.07%	大買/大賣/鉅額交易
2020/11/23	176	35.83	222.3	35.41	36.35	-46.3	218,043	-0.02%	大買/大賣/
2020/11/20	240	32.97	183.8	32.97	33.05	56.2	215,778	0.03%	大買/大賣/
2020/11/19	40	32.23	6	32.26	32.10	34	213,792	0.02%
2020/11/18	50	32.32	9	32.23	32.35	41	214,498	0.02%
2020/11/17	50.1	32.23	75	32.61	32.15	-25	215,791	-0.01%
2020/11/16	39	32.05	92	32.12	32.20	-53	216,462	-0.02%
2020/11/13	0	0.00	1	31.10	31.30	-1	215,302	0.00%
2020/11/12	2	31.35	84	31.36	31.10	-82	216,126	-0.04%
2020/11/11	1	31.15	10	31.29	31.00	-9	216,593	0.00%
2020/11/10	366	31.58	291	31.43	31.00	75	217,094	0.03%	大買/大賣/
2020/11/09	13	31.70	73	31.54	31.80	-60	216,899	-0.03%
2020/11/06	47	30.65	44	30.81	30.50	3	217,077	0.00%
2020/11/05	26	30.49	11	30.45	30.55	15	217,005	0.01%
2020/11/04	274	31.35	371	31.39	31.65	-97	216,595	-0.04%	大買/大賣/
2020/11/03	57	30.04	20	30.03	29.80	37	216,920	0.02%
2020/11/02	43.1	29.95	20	30.04	29.65	23.1	220,328	0.01%
2020/10/30	432.1	31.59	70	31.75	30.70	362.1	219,943	0.16%	大買/鉅額交易
2020/10/29	249	32.86	292.6	32.76	32.95	-43.6	217,143	-0.02%	大買/大賣/
2020/10/28	99	32.87	125	33.17	32.65	-26	218,541	-0.01%	大賣/
2020/10/27	134	32.85	120.2	33.15	33.50	13.8	217,825	0.01%	大買/大賣/
2020/10/26	111.1	32.90	52.4	33.26	33.00	58.7	218,924	0.03%	大買/
2020/10/23	246	33.22	258	33.43	32.75	-12	220,941	-0.01%	大買/大賣/
2020/10/22	449	32.17	535.3	32.16	33.00	-86.3	224,162	-0.04%	大買/大賣/
2020/10/21	883	32.24	806	32.36	31.35	77	225,211	0.03%	大買/大賣/
2020/10/20	12	30.86	9	31.08	31.20	3	228,458	0.00%
2020/10/19	15	31.12	24	31.17	31.00	-9	233,401	0.00%
2020/10/16	184	30.89	82	30.94	30.65	102	233,062	0.04%	大買/鉅額交易
2020/10/15	125	31.85	30	32.12	31.55	95	232,801	0.04%	大買/
2020/10/14	131	32.10	213	32.16	32.20	-82	230,771	-0.04%	大買/大賣/
2020/10/13	126	31.33	113	31.53	31.55	13	227,533	0.01%	大買/大賣/
2020/10/12	142.5	32.03	154	31.99	32.05	-11.5	226,270	-0.01%	大買/大賣/
2020/10/08	1,120	30.97	1,154.8	31.17	32.20	-34.8	221,966	-0.02%	大買/大賣/
2020/10/07	116	28.95	153	29.14	29.50	-37	212,706	-0.02%	大買/大賣/
2020/10/06	85	28.61	28.5	28.56	28.35	56.5	209,187	0.03%
2020/10/05	168	28.81	39	28.85	28.70	129	206,113	0.06%	大買/鉅額交易
2020/09/30	56	28.35	84	28.39	28.55	-28	201,557	-0.01%
2020/09/29	355	28.44	361	28.45	27.50	-6	195,034	0.00%	大買/大賣/
2020/09/28	300	27.18	579	27.23	27.50	-279	187,327	-0.15%	大買/大賣/鉅額交易
2020/09/25	54.5	25.15	24	25.11	25.00	30.5	181,466	0.02%
2020/09/24	222	26.14	316	26.12	25.95	-94	178,829	-0.05%	大買/大賣/
2020/09/23	198	25.90	123	26.02	26.00	75	174,971	0.04%	大買/大賣/
2020/09/22	12	24.89	17	25.10	25.10	-5	172,416	0.00%
2020/09/21	11	25.35	20	25.43	25.15	-9	171,116	-0.01%
2020/09/18	123	25.99	11	25.98	25.80	112	169,782	0.07%	大買/鉅額交易
2020/09/17	9	25.62	15	25.70	25.75	-6	168,475	0.00%
2020/09/16	250	26.24	269	26.21	25.70	-19	167,137	-0.01%	大買/大賣/
2020/09/15	255	24.71	293	24.76	25.30	-38	162,702	-0.02%	大買/大賣/
2020/09/14	151	23.89	142	23.94	23.90	9	157,334	0.01%	大買/大賣/
2020/09/11	9	23.02	2	23.28	23.00	7	155,903	0.00%
2020/09/10	38	23.70	32	23.91	23.35	6	155,781	0.00%
2020/09/09	120	23.72	126.5	23.65	23.70	-6.5	154,437	0.00%	大買/大賣/
2020/09/08	64	23.81	40	23.10	22.70	24	152,349	0.02%
2020/09/07	5	23.55	12	23.48	23.55	-7	148,508	0.00%
2020/09/04	4	21.09	68	21.40	21.45	-64	148,430	-0.04%
2020/09/03	2	21.70	10	21.77	21.55	-8	148,785	-0.01%
2020/09/02	2	21.83	2.8	21.70	21.70	-0.8	148,690	0.00%
2020/09/01	1	21.70	20	21.71	21.90	-19	149,794	-0.01%
2020/08/31	7	21.64	5	21.75	21.20	2	149,325	0.00%
2020/08/28	8	21.74	9	21.85	21.90	-1	148,811	0.00%
2020/08/27	13	22.12	3	22.22	21.95	10	148,737	0.01%
2020/08/26	4	21.89	9	22.11	22.35	-5	148,110	0.00%
2020/08/25	8	22.18	7	22.08	22.15	1	147,630	0.00%
2020/08/24	6	22.47	63	22.36	22.60	-57	146,745	-0.04%
2020/08/21	95	22.12	13	22.28	21.80	82	145,490	0.06%
2020/08/20	28	22.28	29	22.12	21.80	-1	143,239	0.00%
2020/08/19	30	23.70	4	23.54	23.40	26	140,267	0.02%
2020/08/18	49	24.28	50.2	24.19	24.10	-1.2	138,686	0.00%
2020/08/17	19	24.11	46	24.08	24.15	-27	136,921	-0.02%
2020/08/14	32.7	23.34	54	23.33	23.55	-21.3	135,262	-0.02%
2020/08/13	62	23.86	54	23.85	23.75	8	134,243	0.01%
2020/08/12	41	24.20	71	24.12	23.95	-30	132,600	-0.02%
2020/08/11	53	25.29	69	25.42	25.00	-16	129,839	-0.01%
2020/08/10	50	25.38	36	25.64	25.30	14	127,961	0.01%
2020/08/07	144	26.25	142	26.63	25.60	2	125,363	0.00%	大買/大賣/
2020/08/06	1,271.6	25.95	1,229	26.09	26.60	42.7	120,302	0.04%	大買/大賣/
2020/08/05	871	24.84	906.1	24.84	24.90	-35.1	114,875	-0.03%	大買/大賣/
2020/08/04	463	24.86	560.9	24.90	24.55	-97.9	111,014	-0.09%	大買/大賣/
2020/08/03	713	23.43	607	23.40	23.80	106	106,398	0.10%	大買/大賣/鉅額交易
2020/07/31	9	22.01	54	22.08	22.35	-45	101,253	-0.04%
2020/07/30	269	22.06	226	22.06	22.20	43	99,549	0.04%	大買/大賣/
2020/07/29	415	21.69	482	21.74	22.40	-67	95,968	-0.07%	大買/大賣/
2020/07/28	285	22.54	525	23.61	22.25	-240	91,652	-0.26%	大買/大賣/鉅額交易
2020/07/27	1,630.5	21.32	1,541.3	21.34	21.70	89.2	82,739	0.11%	大買/大賣/
2020/07/24	628	20.10	740	20.07	19.75	-112	76,213	-0.15%	大買/大賣/鉅額交易
2020/07/23	1,386	18.95	1,311	19.04	19.25	75	70,753	0.11%	大買/大賣/
2020/07/22	21	17.25	5	17.31	17.50	16	66,088	0.02%
2020/07/21	50	16.93	99	17.11	17.15	-49	65,883	-0.07%
2020/07/20	0	0.00	11	16.60	16.55	-11	65,012	-0.02%
2020/07/17	63	16.38	0	0.00	16.40	63	64,095	0.10%
2020/07/16	40	16.70	88	16.59	16.60	-48	64,152	-0.07%
2020/07/15	11	16.11	212	16.30	16.00	-201	62,618	-0.32%	大賣/鉅額交易
2020/07/14	214	16.88	100	16.83	16.80	114	62,775	0.18%	大買/鉅額交易
2020/07/13	100	17.00	52	16.86	17.05	48	62,180	0.08%
2020/07/10	1	16.50	1	16.50	16.45	0	61,684	0.00%
2020/07/09	19	16.63	11.2	16.55	16.45	7.8	62,170	0.01%
2020/07/08	0	0.00	23	16.72	16.65	-23	63,075	-0.04%
2020/07/07	5	16.63	13.1	16.85	16.60	-8.1	62,881	-0.01%
2020/07/06	1	16.60	0	0.00	16.65	1	62,207	0.00%
2020/07/03	1	16.40	21	16.48	16.45	-20	62,278	-0.03%
2020/07/02	7	16.35	0	0.00	16.35	7	62,516	0.01%
2020/07/01	2	16.00	15	16.09	16.10	-13	62,902	-0.02%
2020/06/30	7	15.90	15	15.74	15.90	-8	62,954	-0.01%
2020/06/29	13	15.57	10	15.75	15.55	3	63,526	0.00%
2020/06/24	18	15.86	0	0.00	15.75	18	63,503	0.03%
2020/06/22	0	0.00	1	15.65	15.70	-1	63,808	0.00%
2020/06/19	3	15.40	2	15.45	15.40	1	66,262	0.00%
2020/06/18	7	15.35	0	0.00	15.35	7	66,975	0.01%
2020/06/17	3	15.27	9	15.35	15.30	-6	67,019	-0.01%
2020/06/16	14	15.52	10	15.55	15.50	4	68,462	0.01%
2020/06/15	24	15.39	1	15.35	15.40	23	69,937	0.03%
2020/06/12	8	15.65	9	15.68	15.70	-1	70,087	0.00%
2020/06/11	29	16.14	4	16.50	16.05	25	70,867	0.04%
2020/06/10	55	16.46	11	16.55	16.60	44	70,671	0.06%
2020/06/09	54	16.98	3	17.15	16.85	51	72,624	0.07%
2020/06/08	77	17.17	12	17.33	17.05	65	73,559	0.09%
2020/06/05	30	16.30	73	16.44	16.50	-43	72,417	-0.06%
2020/06/04	39	16.39	33	16.36	16.30	6	72,981	0.01%
2020/06/03	142	16.05	20	16.02	16.20	122	72,786	0.17%	大買/鉅額交易
2020/06/02	280	15.85	71	15.78	15.85	209	72,864	0.29%	大買/鉅額交易
2020/06/01	0.1	15.55	6	15.62	15.65	-6	73,068	-0.01%
2020/05/29	1	15.45	2	15.30	15.45	-1	73,730	0.00%
2020/05/28	1	15.30	3	15.25	15.35	-2	74,379	0.00%
2020/05/26	30	15.15	0	0.00	15.20	30	76,043	0.04%
2020/05/25	1.1	14.90	0	0.00	15.10	1.1	76,439	0.00%
2020/05/22	0	0.00	20	15.10	15.10	-20	76,771	-0.03%
2020/05/21	20	15.30	0	0.00	15.30	20	76,919	0.03%
2020/05/20	1	14.85	8	15.06	14.85	-7	76,698	-0.01%
2020/05/19	20	15.03	0	0.00	14.95	20	76,400	0.03%
2020/05/18	2	15.35	0	0.00	15.10	2	75,995	0.00%
2020/05/15	0	0.00	1	15.30	15.40	-1	76,035	0.00%
2020/05/14	3	15.42	0	0.00	15.35	3	76,167	0.00%
2020/05/12	3	15.52	40	15.40	15.45	-37	76,944	-0.05%
2020/05/11	3	15.65	6	15.70	15.60	-3	77,596	0.00%
2020/05/08	0	0.00	12	15.68	15.65	-12	78,108	-0.02%
2020/05/07	10	15.46	2	15.73	15.60	8	78,182	0.01%
2020/05/06	14	15.35	0	0.00	15.30	14	78,550	0.02%
2020/05/05	14	15.43	0	0.00	15.25	14	80,599	0.02%
2020/05/04	4	15.38	0	0.00	15.35	4	81,314	0.00%
2020/04/30	5	15.50	9	15.45	15.55	-4	81,695	0.00%
2020/04/29	1	15.45	8	15.43	15.30	-7	81,874	-0.01%
2020/04/28	78	15.15	1	15.10	15.00	77	81,403	0.09%
2020/04/27	10	16.15	42.9	16.00	16.15	-32.9	80,048	-0.04%
2020/04/24	23	15.91	0	0.00	15.90	23	78,543	0.03%
2020/04/23	1	15.65	62	15.58	15.80	-61	77,286	-0.08%
2020/04/22	10	15.20	1	15.10	15.20	9	75,120	0.01%
2020/04/21	2	14.88	2	14.95	14.80	0	74,865	0.00%
2020/04/20	1	15.00	0	0.00	15.15	1	74,648	0.00%
2020/04/17	12	15.18	3	15.27	15.05	9	74,265	0.01%
2020/04/16	1	14.90	0	0.00	14.90	1	73,090	0.00%
2020/04/15	0	0.00	21	14.90	15.10	-21	72,930	-0.03%
2020/04/13	25	14.72	40	14.69	14.80	-15	72,138	-0.02%
2020/04/10	0	0.00	1	14.20	14.30	-1	71,312	0.00%
2020/04/09	38	14.33	1	14.20	14.20	37	71,733	0.05%
2020/04/08	1	14.15	2	14.15	14.20	-1	71,607	0.00%
2020/04/07	13	14.03	1	14.00	14.15	12	71,126	0.02%
2020/03/30	1	13.80	0	0.00	13.95	1	68,762	0.00%
2020/03/27	30	14.30	5	14.05	14.00	25	68,543	0.04%
2020/03/26	0.1	14.10	1	14.05	14.10	-0.9	68,072	0.00%
2020/03/25	10	14.25	17	14.14	14.10	-7	67,616	-0.01%
2020/03/24	45	14.02	3	13.90	13.85	42	65,443	0.06%
2020/03/23	0	0.00	0	13.75	13.75	0	64,995	0.00%
2020/03/20	23	13.95	24	13.94	13.85	-1	65,609	0.00%
2020/03/19	1	13.25	60	13.17	13.70	-59	64,182	-0.09%
2020/03/18	0	0.00	2	13.85	13.80	-2	62,953	0.00%
2020/03/17	4	13.83	0	0.00	13.75	4	63,999	0.01%
2020/03/16	0	0.00	2	13.85	13.90	-2	62,787	0.00%
2020/03/13	53	13.80	10	13.70	14.05	43	62,351	0.07%
2020/03/12	1	13.90	0	0.00	14.35	1	59,958	0.00%
2020/03/11	1	15.00	1	14.85	14.80	0	59,482	0.00%
2020/03/10	1	14.95	140	14.92	14.95	-139	62,360	-0.22%	大賣/鉅額交易
2020/03/09	2	15.03	6	15.05	15.05	-4	64,150	-0.01%
2020/03/06	1	15.50	0	0.00	15.45	1	63,632	0.00%
2020/03/05	1	15.80	0	0.00	15.70	1	63,539	0.00%
2020/03/04	0	0.00	3	15.75	15.80	-3	63,316	0.00%
2020/03/03	51	15.60	4	15.51	15.50	47	62,472	0.08%
2020/03/02	46	15.25	19	15.35	15.25	27	61,686	0.04%
2020/02/27	26	15.38	10	15.27	15.30	16	62,945	0.03%
2020/02/26	1	15.60	0	0.00	15.60	1	64,398	0.00%
2020/02/25	1	15.95	0	0.00	15.90	1	64,107	0.00%
2020/02/24	10	15.85	1	15.95	15.80	9	64,165	0.01%
2020/02/21	3	16.10	0	0.00	16.05	3	64,377	0.00%
2020/02/20	1	16.20	1	16.50	16.30	0	64,428	0.00%
2020/02/19	6	16.11	0	0.00	16.10	6	64,719	0.01%
2020/02/18	11	16.16	2	16.10	16.15	9	64,882	0.01%
2020/02/17	7	16.40	1	16.55	16.40	6	65,096	0.01%
2020/02/14	10	16.56	1	16.60	16.50	9	64,968	0.01%
2020/02/13	7	16.88	3	16.93	16.85	4	64,827	0.01%
2020/02/12	0	0.00	32	16.70	16.90	-32	64,256	-0.05%
2020/02/10	4	16.18	0	0.00	16.40	4	62,858	0.01%
2020/02/07	0	0.00	13	16.36	16.35	-13	62,989	-0.02%
2020/02/06	5	16.10	9	16.17	16.25	-4	62,509	-0.01%
2020/02/05	2	15.50	6	15.38	15.50	-4	61,453	-0.01%
2020/02/04	17	15.13	10	15.10	15.20	7	61,733	0.01%
2020/02/03	12	14.44	25	14.88	15.00	-13	62,172	-0.02%
2020/01/30	8	15.28	169	15.23	15.10	-161	61,854	-0.26%	大賣/鉅額交易
2020/01/20	49	16.05	60	16.11	16.05	-11	59,946	-0.02%
2020/01/17	55	16.00	0	0.00	16.00	55	60,154	0.09%
2020/01/16	8	16.04	4	16.01	16.15	4	61,668	0.01%
2020/01/15	22	16.15	0	0.00	16.15	22	61,630	0.04%
2020/01/14	50	16.25	14	16.34	16.25	36	61,416	0.06%
2020/01/13	0	0.00	50	16.10	16.05	-50	60,610	-0.08%
2020/01/10	81	16.01	2	16.20	16.15	79	60,958	0.13%
2020/01/09	12	16.12	55	16.10	16.05	-43	60,708	-0.07%
2020/01/08	6	15.79	1	15.80	15.75	5	60,347	0.01%
2020/01/07	1	15.85	0	0.00	16.00	1	60,145	0.00%
2020/01/06	4	16.05	0	0.00	16.05	4	60,234	0.01%
2020/01/03	7	16.37	2	16.50	16.30	5	60,126	0.01%
2020/01/02	6	16.48	2	16.58	16.55	4	59,670	0.01%
2019/12/31	24	16.45	2	16.55	16.45	22	59,386	0.04%
2019/12/30	10	16.51	4	16.53	16.55	6	59,074	0.01%
2019/12/27	2	16.65	17	16.70	16.70	-15	58,645	-0.03%
2019/12/26	16	16.48	10	16.45	16.55	6	58,263	0.01%
2019/12/25	0	0.00	6	16.62	16.65	-6	58,263	-0.01%
2019/12/24	6	16.53	18	16.61	16.55	-12	58,302	-0.02%
2019/12/23	1	16.65	0	0.00	16.55	1	58,723	0.00%
2019/12/20	5	16.60	7.9	16.68	16.70	-2.9	58,687	0.00%
2019/12/19	20	16.56	5	16.60	16.70	15	58,450	0.03%
2019/12/18	1	16.70	2.4	16.74	16.80	-1.4	57,912	0.00%
2019/12/17	5	16.89	13.7	16.91	17.00	-8.7	57,380	-0.02%
2019/12/16	5	16.75	7	16.68	16.65	-2	56,165	0.00%
2019/12/13	71	16.70	10	16.50	16.60	61	55,271	0.11%
2019/12/12	71	16.36	99	16.54	16.60	-28	54,342	-0.05%
2019/12/11	12	16.23	10	16.40	16.25	2	52,102	0.00%
2019/12/10	3	16.37	15	16.41	16.45	-12	51,432	-0.02%
2019/12/09	23	16.33	8	16.46	16.25	15	50,851	0.03%
2019/12/06	34	16.27	19	16.26	16.20	15	50,068	0.03%
2019/12/05	52	16.21	60	16.28	16.55	-8	48,465	-0.02%
2019/12/04	17	15.81	28.3	15.77	15.85	-11.3	44,929	-0.03%
2019/12/03	0	0.00	6	15.22	15.35	-6	42,212	-0.01%
2019/12/02	0	0.00	30	15.05	15.10	-30	42,021	-0.07%
2019/11/29	5	15.10	5	14.95	14.95	0	41,177	0.00%
2019/11/28	1	15.10	3	15.10	15.10	-2	40,556	0.00%
2019/11/27	3	15.35	2	15.30	15.20	1	40,534	0.00%
2019/11/26	21	15.25	6	15.25	15.20	15	40,022	0.04%
2019/11/25	120	15.01	152	15.25	15.00	-32	37,584	-0.09%	大買/大賣/
2019/11/22	1	14.60	0	0.00	14.60	1	35,810	0.00%
2019/11/21	5	14.55	3	14.60	14.65	2	35,744	0.01%
2019/11/20	5	14.70	5	14.75	14.75	0	35,330	0.00%
2019/11/19	0	0.00	8	14.55	14.55	-8	34,855	-0.02%
2019/11/18	0	0.00	0.8	14.45	14.50	-0.8	34,652	0.00%
2019/11/15	2	14.35	0	0.00	14.30	2	34,056	0.01%
2019/11/14	4	14.51	0	0.00	14.50	4	33,776	0.01%
2019/11/11	3	14.25	0	0.00	14.25	3	32,902	0.01%
2019/11/08	1	14.25	0	0.00	14.25	1	32,678	0.00%
2019/11/05	2	14.45	0	0.00	14.50	2	32,028	0.01%
2019/11/04	2	14.65	7	14.74	14.65	-5	31,829	-0.02%
2019/11/01	142	14.47	166	14.48	14.50	-24	30,939	-0.08%	大買/大賣/
2019/10/31	63	14.08	10	14.05	14.00	53	30,126	0.18%
2019/10/30	10	14.45	10	14.55	14.40	0	29,151	0.00%
2019/10/29	5	14.55	1	14.50	14.50	4	29,072	0.01%
2019/10/28	0	0.00	20	14.28	14.25	-20	28,678	-0.07%
2019/10/25	11	14.44	4	14.45	14.40	7	28,677	0.02%
2019/10/24	95	14.68	181	14.55	14.55	-86	29,021	-0.30%	大賣/
2019/10/22	4	14.05	0	0.00	14.00	4	28,738	0.01%
2019/10/21	5	13.90	5	13.94	13.90	0	28,836	0.00%
2019/10/18	0	0.00	6	14.00	13.95	-6	29,156	-0.02%
2019/10/09	1	13.15	1.4	13.19	13.15	-0.4	29,734	0.00%
2019/10/07	1	13.35	0	0.00	13.35	1	31,325	0.00%
2019/10/03	1	13.30	0	0.00	13.40	1	32,287	0.00%
2019/10/02	1	13.50	0	0.00	13.50	1	32,361	0.00%
2019/09/26	3	13.80	3	13.90	13.60	0	32,347	0.00%
2019/09/25	0	0.00	32	13.59	13.60	-32	31,787	-0.10%
2019/09/24	0	0.00	70	13.71	13.65	-70	32,093	-0.22%
2019/09/23	0	0.00	3	13.80	13.70	-3	32,081	-0.01%
2019/09/20	1	13.60	0	0.00	13.80	1	32,701	0.00%
2019/09/12	0	0.00	10	13.75	13.70	-10	33,943	-0.03%
2019/09/09	0	0.00	441	13.60	13.60	-441	34,922	-1.26%	大賣/鉅額交易
2019/09/02	2	13.40	0	0.00	13.35	2	36,190	0.01%
2019/08/30	0	0.00	4	13.35	13.45	-4	36,560	-0.01%
2019/08/26	2	13.08	0	0.00	13.00	2	36,806	0.01%
2019/08/23	0	0.00	5	13.30	13.35	-5	37,096	-0.01%
2019/08/22	1	13.30	0.8	13.25	13.25	0.2	37,338	0.00%
2019/08/21	1	13.40	0	0.00	13.50	1	38,340	0.00%
2019/08/20	0	0.00	20	13.50	13.50	-20	38,472	-0.05%
2019/08/16	0	0.00	12	13.39	13.35	-12	38,945	-0.03%
2019/08/15	1	12.90	0	0.00	12.90	1	38,708	0.00%
2019/08/13	1	13.00	3	13.03	12.95	-2	39,437	-0.01%
2019/08/12	3	13.03	0.8	13.00	13.00	2.2	40,014	0.01%
2019/08/08	0	0.00	1	13.20	13.30	-1	40,174	0.00%
2019/08/07	6	13.09	0	0.00	13.10	6	40,616	0.01%
2019/08/06	20	13.00	0	0.00	13.00	20	41,236	0.05%
2019/08/05	0	0.00	3.3	13.10	13.10	-3.3	41,158	-0.01%
2019/08/02	4	13.11	0	0.00	13.35	4	41,056	0.01%
2019/08/01	26	13.50	15	13.45	13.40	11	41,333	0.03%
2019/07/31	0	0.00	1	13.80	13.80	-1	41,589	0.00%
2019/07/30	4	13.58	0	0.00	13.60	4	41,547	0.01%
2019/07/29	6	13.35	2	13.35	13.40	4	42,451	0.01%
2019/07/26	0	0.00	0.7	13.20	13.20	-0.7	43,522	0.00%
2019/07/25	13	13.83	0	0.00	13.55	13	43,076	0.03%
2019/07/24	85	13.85	0	0.00	13.85	85	42,599	0.20%
2019/07/23	0	0.00	10	13.59	13.60	-10	43,191	-0.02%
2019/07/22	1	13.70	2	13.80	13.60	-1	46,313	0.00%
2019/07/19	5	13.90	0	0.00	13.80	5	48,875	0.01%
2019/07/18	0	0.00	1	13.85	13.80	-1	49,083	0.00%
2019/07/17	0	0.00	4	13.80	13.75	-4	49,204	-0.01%
2019/07/15	1	14.85	4	14.68	14.90	-3	48,366	-0.01%
2019/07/12	1	14.60	7	14.71	14.60	-6	48,061	-0.01%
2019/07/11	3	14.95	0	0.00	14.95	3	48,016	0.01%
2019/07/10	0	0.00	1	14.10	14.65	-1	47,017	0.00%
2019/07/08	1	13.90	4	13.95	13.95	-3	46,253	-0.01%
2019/07/03	1	14.05	0.5	14.00	14.05	0.5	49,026	0.00%
2019/07/02	0	0.00	1	14.30	14.25	-1	50,407	0.00%
2019/07/01	0	0.00	3	14.32	14.35	-3	50,484	-0.01%
2019/06/27	1	14.05	28	14.03	14.00	-27	49,866	-0.05%
2019/06/26	200.3	13.85	200	13.85	13.80	0.3	49,185	0.00%	大買/大賣/
2019/06/25	0.3	13.60	0	0.00	13.70	0.3	48,518	0.00%
2019/06/21	200	13.65	200	13.65	13.70	0	48,122	0.00%	大買/大賣/
2019/06/19	0	0.00	60	13.65	13.65	-60	47,753	-0.13%
2019/06/13	1	13.75	0	0.00	13.75	1	46,850	0.00%
2019/06/12	0	0.00	5	13.55	13.55	-5	46,163	-0.01%
2019/06/11	0	0.00	5	13.38	13.40	-5	45,955	-0.01%
2019/06/10	0	0.00	12	13.25	13.30	-12	45,689	-0.03%
2019/06/06	0	0.00	1	13.05	13.05	-1	45,485	0.00%
2019/06/05	16	13.06	0	0.00	12.90	16	45,646	0.04%
2019/06/04	0	0.00	10	13.15	13.00	-10	45,688	-0.02%
2019/06/03	0	0.00	4	13.25	13.20	-4	45,972	-0.01%
2019/05/30	0	0.00	1	12.65	12.75	-1	45,499	0.00%
2019/05/29	30	12.40	26	12.41	12.60	4	45,236	0.01%
2019/05/28	83	12.45	110	12.45	12.45	-27	45,783	-0.06%	大賣/
2019/05/27	1	13.00	1	12.85	12.80	0	44,866	0.00%
2019/05/24	0	0.00	1	13.00	12.95	-1	45,415	0.00%
2019/05/23	2	12.85	2	12.90	12.85	0	45,609	0.00%
2019/05/22	0	0.00	15	13.00	13.00	-15	45,395	-0.03%
2019/05/21	4	13.05	4	12.88	12.95	0	45,333	0.00%
2019/05/20	21	12.75	2	12.93	12.75	19	44,927	0.04%
2019/05/17	16	13.02	2	13.10	13.00	14	44,680	0.03%
2019/05/16	0	0.00	2	12.95	12.95	-2	44,361	0.00%
2019/05/15	4	13.10	0	0.00	12.90	4	44,274	0.01%
2019/05/14	30	12.85	1	13.00	13.00	29	44,227	0.07%
2019/05/13	20	13.00	0	0.00	12.95	20	44,264	0.05%
2019/05/10	3	13.25	0	0.00	13.20	3	45,053	0.01%
2019/05/09	0	0.00	10.9	13.08	13.15	-10.9	46,066	-0.02%
2019/05/08	0	0.00	0.9	13.40	13.45	-0.9	45,661	0.00%
2019/05/07	1	13.55	30	13.58	13.60	-29	45,337	-0.06%
2019/05/06	7	13.24	5	13.60	13.20	2	45,164	0.00%
2019/05/03	4	13.69	4	13.84	13.85	0	43,809	0.00%
2019/05/02	0	0.00	6	13.54	13.55	-6	42,513	-0.01%
2019/04/30	35	13.45	17	13.40	13.45	18	42,220	0.04%
2019/04/29	8	13.39	4	13.40	13.35	4	42,178	0.01%
2019/04/26	23	13.16	22	13.33	13.45	1	41,481	0.00%
2019/04/25	4	13.05	50	12.87	13.10	-46	38,536	-0.12%
2019/04/24	0	0.00	1	11.90	11.95	-1	35,954	0.00%
2019/04/23	0	0.00	1	11.90	11.95	-1	35,872	0.00%
2019/04/22	2	12.15	0	0.00	11.90	2	35,840	0.01%
2019/04/19	5	12.03	0	0.00	12.10	5	35,759	0.01%
2019/04/18	2	12.13	2	12.05	12.00	0	35,864	0.00%
2019/04/17	40	12.20	47	12.23	12.20	-7	35,726	-0.02%
2019/04/16	0	0.00	1	12.10	12.10	-1	35,067	0.00%
2019/04/15	45	12.09	19	12.30	12.05	26	35,074	0.07%
2019/04/12	0	0.00	8	12.15	12.20	-8	35,422	-0.02%
2019/04/11	8	12.33	26	12.26	12.10	-18	35,956	-0.05%
2019/04/10	11	12.20	0	0.00	12.25	11	34,781	0.03%
2019/04/09	67	12.06	70	12.23	12.30	-3	34,256	-0.01%
2019/04/08	0	0.00	64	11.98	11.90	-64	33,154	-0.19%
2019/04/03	2	11.55	0	0.00	11.55	2	31,607	0.01%
2019/04/02	3	11.63	0	0.00	11.60	3	31,439	0.01%
2019/03/28	3	11.63	1	11.65	11.65	2	32,107	0.01%
2019/03/27	1	11.70	1	11.65	11.65	0	32,459	0.00%
2019/03/26	2	11.65	0	0.00	11.65	2	33,005	0.01%
2019/03/25	18	11.72	1	11.65	11.65	17	33,511	0.05%
2019/03/22	10	11.80	0	0.00	11.80	10	33,677	0.03%
2019/03/21	1	11.55	0	0.00	11.60	1	33,948	0.00%
2019/03/19	30	11.70	1	11.70	11.70	29	34,849	0.08%
2019/03/18	2	11.60	4	11.65	11.70	-2	35,136	-0.01%
2019/03/14	4	11.45	0	0.00	11.45	4	35,457	0.01%
2019/03/12	1	11.65	0	0.00	11.65	1	36,451	0.00%
2019/03/11	13	11.46	0	0.00	11.45	13	37,138	0.04%
2019/03/08	11	11.62	0	0.00	11.60	11	37,617	0.03%
2019/03/07	21	11.85	4	11.84	11.85	17	38,987	0.04%
2019/03/06	7	11.70	0	0.00	11.70	7	38,863	0.02%
2019/03/05	7	11.49	1	11.55	11.60	6	39,432	0.02%
2019/03/04	4	11.48	1	11.40	11.45	3	39,877	0.01%
2019/02/25	11	11.65	1	11.70	11.65	10	39,659	0.03%
2019/02/22	3	11.40	3	11.50	11.50	0	39,200	0.00%
2019/02/21	6	11.45	0	0.00	11.45	6	39,132	0.02%
2019/02/19	10	11.45	2	11.45	11.45	8	40,431	0.02%
2019/02/18	2	11.50	0	0.00	11.45	2	41,654	0.00%
2019/02/15	3	11.35	13	11.39	11.40	-10	42,594	-0.02%
2019/02/14	10	11.25	0	0.00	11.30	10	43,956	0.02%
2019/02/13	1	11.10	6.3	11.18	11.10	-5.3	45,073	-0.01%
2019/02/12	4	10.89	0	0.00	11.10	4	45,915	0.01%
2019/02/11	9	10.88	0	0.00	10.85	9	47,306	0.02%
2019/01/30	14	11.33	0	0.00	11.35	14	47,633	0.03%
2019/01/29	3	11.90	0	0.00	12.00	3	49,530	0.01%
2019/01/28	1	11.80	2	11.85	11.85	-1	52,803	0.00%
2019/01/25	0	0.00	1	11.85	11.95	-1	53,416	0.00%
2019/01/24	20	11.70	0	0.00	11.70	20	53,867	0.04%
2019/01/23	1	11.60	0	0.00	11.55	1	55,140	0.00%
2019/01/21	3	11.65	1	11.65	11.70	2	56,913	0.00%
2019/01/18	0	0.00	1	11.35	11.40	-1	58,168	0.00%
2019/01/17	0	0.00	1	11.25	11.25	-1	58,918	0.00%
2019/01/16	4	11.25	0	0.00	11.30	4	59,241	0.01%
2019/01/15	2	11.23	0	0.00	11.25	2	59,524	0.00%
2019/01/10	3	11.15	0	0.00	11.15	3	60,990	0.00%
2019/01/09	0	0.00	3	11.10	11.10	-3	61,333	0.00%
2019/01/08	0	0.00	1.4	10.95	10.95	-1.4	61,643	0.00%
2019/01/07	1	10.85	0	0.00	11.00	1	62,061	0.00%
2018/12/14	0	0.00	3	11.35	11.35	-3	63,758	0.00%
2018/12/13	0	0.00	1	11.45	11.50	-1	63,552	0.00%
2018/12/04	0	0.00	5	11.90	11.80	-5	64,067	-0.01%
2018/12/03	0	0.00	1	11.70	11.70	-1	63,961	0.00%
2018/11/30	11	11.50	0	0.00	11.55	11	63,342	0.02%
2018/11/29	24	11.70	11	11.81	11.50	13	62,078	0.02%
2018/11/27	5	11.65	10	11.63	11.75	-5	61,005	-0.01%
2018/11/26	0.2	11.40	6	11.45	11.50	-5.9	60,914	-0.01%
2018/11/22	1	11.15	10	11.15	11.20	-9	60,615	-0.01%
2018/11/21	1	10.90	0	0.00	11.00	1	60,377	0.00%
2018/11/19	1	10.90	0	0.00	11.10	1	60,101	0.00%
2018/11/16	2	11.20	0	0.00	11.00	2	59,556	0.00%
2018/11/15	0	0.00	18	11.07	11.20	-18	58,804	-0.03%
2018/11/14	0	0.00	8	10.73	10.80	-8	58,675	-0.01%
2018/11/13	26	10.50	4	10.60	10.45	22	58,016	0.04%
2018/11/12	4	10.55	272	10.60	10.70	-268	56,670	-0.47%	大賣/鉅額交易
2018/11/09	17	10.57	258	10.54	10.60	-241	55,704	-0.43%	大賣/鉅額交易
2018/11/08	8	10.90	3	10.83	10.85	5	54,920	0.01%
2018/11/07	2	10.90	0	0.00	10.95	2	52,824	0.00%
2018/11/06	32	10.88	6	11.14	10.90	26	52,067	0.05%
2018/11/05	14	10.91	2.1	11.04	10.75	11.9	49,438	0.02%
2018/11/01	2	11.95	0	0.00	11.95	2	46,357	0.00%
2018/10/30	2	11.65	0	0.00	11.70	2	45,289	0.00%
2018/10/29	0	0.00	1	11.65	11.60	-1	45,018	0.00%
2018/10/26	47	11.73	20	11.65	11.70	27	44,527	0.06%
2018/10/25	0	0.00	10	12.15	12.30	-10	42,800	-0.02%
2018/10/23	15	12.80	0	0.00	12.75	15	43,497	0.03%
2018/10/22	10	13.15	0	0.00	13.10	10	43,674	0.02%
2018/10/19	2	13.20	13	13.35	13.30	-11	46,222	-0.02%
2018/10/18	5	13.40	0	0.00	13.25	5	46,155	0.01%
2018/10/17	1	13.50	2	13.40	13.60	-1	46,717	0.00%
2018/10/15	1	13.45	0	0.00	13.35	1	48,354	0.00%
2018/10/12	0	0.00	2	13.80	13.65	-2	48,581	0.00%
2018/10/11	1	14.10	5	14.15	13.75	-4	48,376	-0.01%
2018/10/09	4	14.55	0	0.00	14.80	4	46,921	0.01%
2018/10/08	10	14.80	0	0.00	14.80	10	46,698	0.02%
2018/10/05	3	14.95	0	0.00	14.70	3	46,994	0.01%
2018/10/01	0	0.00	2.1	15.90	15.90	-2.1	48,633	0.00%
2018/09/26	0	0.00	3	15.75	15.90	-3	51,336	-0.01%
2018/09/21	0	0.00	8	15.65	15.85	-8	54,935	-0.01%
2018/09/19	0	0.00	1	15.65	15.60	-1	55,833	0.00%
2018/09/18	1	15.25	0	0.00	15.30	1	55,809	0.00%
2018/09/14	13	15.69	3	15.70	15.70	10	56,575	0.02%
2018/09/11	9	15.63	0	0.00	15.65	9	58,683	0.02%
2018/09/10	5	15.65	0	0.00	15.55	5	59,152	0.01%
2018/08/28	0	0.00	7	17.60	17.50	-7	69,342	-0.01%
2018/08/24	5	17.31	0	0.00	17.30	5	71,036	0.01%
2018/08/22	14	17.65	0	0.00	17.50	14	71,751	0.02%
2018/08/21	0	0.00	6	17.95	18.00	-6	71,639	-0.01%
2018/08/13	7	17.80	43.1	17.55	17.30	-36.1	69,424	-0.05%
2018/08/10	2	17.90	2	17.95	17.95	0	68,927	0.00%
2018/08/09	0	0.00	7	17.99	17.85	-7	68,630	-0.01%
2018/08/07	0	0.00	1	17.80	17.85	-1	67,885	0.00%
2018/08/06	0	0.00	1	17.85	17.95	-1	67,843	0.00%
2018/08/03	1	17.65	0	0.00	17.70	1	67,199	0.00%
2018/08/02	0	0.00	3	17.37	17.30	-3	67,009	0.00%
2018/08/01	2	17.35	3	17.30	17.40	-1	66,916	0.00%
2018/07/30	0	0.00	10	17.15	17.20	-10	65,889	-0.02%
2018/07/27	0	0.00	5	17.36	17.30	-5	65,851	-0.01%
2018/07/26	6	17.33	11	17.02	17.50	-5	66,639	-0.01%
2018/07/25	7	18.24	0	0.00	18.20	7	64,381	0.01%
2018/07/23	0	0.00	4	18.23	18.25	-4	64,260	-0.01%
2018/07/20	10	18.00	2	17.93	17.85	8	63,326	0.01%
2018/07/19	3.1	17.70	3	17.70	17.60	0.1	62,664	0.00%
2018/07/18	0	0.00	4	17.68	17.40	-4	62,013	-0.01%
2018/07/12	6	17.40	2	17.40	17.45	4	61,850	0.01%
2018/07/11	0	0.00	25	16.81	16.90	-25	60,853	-0.04%
2018/07/10	0	0.00	1	17.05	17.00	-1	60,529	0.00%
2018/07/04	1	18.30	1	18.35	17.95	0	58,757	0.00%
2018/07/03	2	17.85	149	18.00	17.95	-147	57,422	-0.26%	大賣/鉅額交易
2018/07/02	22	18.19	4	18.30	18.20	18	56,258	0.03%
2018/06/28	5	17.19	0	0.00	16.95	5	53,852	0.01%
2018/06/22	10	17.33	0	0.00	17.80	10	53,187	0.02%
2018/06/21	3	17.85	0	0.00	17.65	3	52,681	0.01%
2018/06/20	2.6	18.08	14	18.05	18.05	-11.4	52,687	-0.02%
2018/06/15	5	18.19	0	0.00	18.65	5	50,388	0.01%
2018/06/14	36	18.18	11	18.17	18.10	25	49,150	0.05%
2018/06/13	67	18.46	131.1	18.47	18.50	-64.1	46,575	-0.14%	大賣/
2018/06/12	0	0.00	3	16.90	16.85	-3	41,408	-0.01%
2018/06/11	0	0.00	1	16.65	16.80	-1	38,897	0.00%
2018/06/07	0	0.00	16	16.48	16.60	-16	37,927	-0.04%
2018/06/01	0	0.00	2	16.50	16.45	-2	42,806	0.00%
2018/05/31	0	0.00	1	16.55	16.65	-1	42,565	0.00%
2018/05/29	0	0.00	5	16.45	16.45	-5	40,752	-0.01%
2018/05/28	0	0.00	20	16.40	16.40	-20	40,719	-0.05%
2018/05/24	1	16.15	3	16.13	16.20	-2	40,466	0.00%
2018/05/23	0	0.00	5	16.20	16.20	-5	40,673	-0.01%
2018/05/22	28	16.29	0	0.00	16.20	28	40,735	0.07%
2018/05/21	1	16.05	0	0.00	16.05	1	40,940	0.00%
2018/05/17	2	16.35	1	16.05	16.05	1	42,621	0.00%
2018/05/15	2	16.43	1	16.45	16.45	1	43,123	0.00%
2018/05/11	0	0.00	2	16.20	16.15	-2	44,324	0.00%
2018/05/09	0	0.00	2	16.30	16.20	-2	44,941	0.00%
2018/05/02	0	0.00	5	16.50	16.25	-5	47,853	-0.01%
2018/04/30	0	0.00	6	15.85	16.00	-6	47,249	-0.01%
2018/04/27	1	15.85	0	0.00	15.70	1	48,718	0.00%
2018/04/26	0	0.00	1	15.70	15.70	-1	48,783	0.00%
2018/04/24	1	15.40	0	0.00	15.35	1	47,840	0.00%
2018/04/19	1	15.85	11	15.90	15.85	-10	47,214	-0.02%
2018/04/17	0	0.00	1	15.30	15.35	-1	47,212	0.00%
2018/04/13	0	0.00	1	15.45	15.40	-1	47,719	0.00%
2018/04/10	0	0.00	1	15.35	15.30	-1	48,471	0.00%
2018/04/09	1	15.30	0	0.00	15.25	1	48,658	0.00%
2018/04/02	0	0.00	2	15.65	15.45	-2	48,379	0.00%
2018/03/31	0	0.00	6	15.50	15.50	-6	48,238	-0.01%
2018/03/30	0	0.00	25	15.40	15.40	-25	48,214	-0.05%
2018/03/29	0	15.25	1	15.30	15.30	-1	48,204	0.00%
2018/03/27	1	15.65	0	0.00	15.55	1	47,941	0.00%
2018/03/26	5	15.15	2	15.10	15.15	3	47,553	0.01%
2018/03/22	0	0.00	1	15.25	15.25	-1	46,899	0.00%
2018/03/21	1	15.20	0	0.00	15.20	1	46,908	0.00%
2018/03/19	0	0.00	1	15.25	15.25	-1	47,551	0.00%
2018/03/16	0	0.00	2	15.08	15.20	-2	47,298	0.00%
2018/03/15	6	15.10	16.3	15.10	15.10	-10.3	46,920	-0.02%
2018/03/14	22	15.12	0.3	15.05	15.10	21.7	47,026	0.05%
2018/03/13	2	15.10	24	15.24	15.25	-22	47,142	-0.05%
2018/03/12	0	0.00	19	15.22	15.25	-19	47,420	-0.04%
2018/03/09	70	15.38	14	15.48	15.10	56	47,438	0.12%
2018/03/08	4	14.90	30.3	15.43	15.45	-26.3	44,986	-0.06%
2018/03/07	2	14.00	0	0.00	14.05	2	42,274	0.00%
2018/03/06	0	0.00	13	14.11	14.15	-13	42,517	-0.03%
2018/03/05	5	13.90	0	0.00	13.90	5	43,161	0.01%
2018/03/02	7	13.88	0	0.00	14.00	7	43,365	0.02%
2018/03/01	7	13.96	0	0.00	14.00	7	43,342	0.02%
2018/02/27	0	0.00	5	14.20	14.15	-5	43,319	-0.01%
2018/02/26	3	14.20	0	0.00	14.10	3	43,333	0.01%
2018/02/23	2	14.10	16.2	14.10	14.15	-14.2	43,532	-0.03%
2018/02/22	12	13.97	0	0.00	13.95	12	44,258	0.03%
2018/02/21	4	14.05	0	0.00	14.10	4	45,318	0.01%
2018/02/12	0	0.00	3	13.95	13.85	-3	45,211	-0.01%
2018/02/09	1	14.10	1	13.90	14.05	0	44,669	0.00%
2018/01/29	10	14.54	14	14.64	14.55	-4	41,629	-0.01%
2018/01/26	4	14.46	0	0.00	14.60	4	40,979	0.01%
2018/01/25	4	14.68	35	14.65	14.50	-31	39,992	-0.08%
2018/01/24	1	14.40	0	0.00	14.40	1	37,730	0.00%
2018/01/23	1	14.35	34	14.50	14.60	-33	37,511	-0.09%
2018/01/22	10.6	14.02	0	0.00	14.00	10.6	35,844	0.03%
2018/01/19	17	14.24	0	0.00	14.20	17	35,161	0.05%
2018/01/18	1	14.35	6	14.35	14.30	-5	36,045	-0.01%
2018/01/16	1	14.25	0	0.00	14.30	1	35,618	0.00%
2018/01/15	0	0.00	1	14.35	14.30	-1	35,692	0.00%
2018/01/12	0	0.00	15	14.25	14.20	-15	36,062	-0.04%
2018/01/11	13	14.06	0	0.00	14.00	13	36,075	0.04%
2018/01/10	6	14.27	0	0.00	14.20	6	35,791	0.02%
2018/01/08	0	0.00	12	14.66	14.70	-12	35,563	-0.03%
2018/01/05	0	0.00	0.8	14.50	14.55	-0.8	35,936	0.00%
2018/01/03	0	0.00	2	14.35	14.40	-2	36,672	-0.01%