聯電 (2303)-元大-上新莊券商分點個股進出

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
43.00
漲跌
▼0.70
漲幅
-1.60%
成交量
44,133張
產業
上市半導體類股
5200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-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	30.4	43.17	0	0.00	43.00	30.4	53,962	0.06%
2024/12/10	7.3	43.65	47	43.56	43.70	-39.7	53,627	-0.07%
2024/12/09	65.1	43.66	14.2	43.79	44.05	50.9	53,649	0.09%
2024/12/06	13.1	43.57	1.1	43.88	43.50	12	53,869	0.02%
2024/12/05	38.1	43.82	16	43.73	43.60	22.1	53,544	0.04%
2024/12/04	16.1	44.15	2	44.25	44.45	14.1	53,218	0.03%
2024/12/03	10.4	44.44	27	44.81	44.80	-16.6	53,784	-0.03%
2024/12/02	8	44.29	15	44.36	44.60	-7	53,405	-0.01%
2024/11/29	89.6	43.56	67	43.64	43.55	22.6	53,345	0.04%
2024/11/28	43	43.27	18	43.49	43.90	25	53,197	0.05%
2024/11/27	98	44.43	30	44.11	44.40	68	52,185	0.13%
2024/11/26	31.1	45.12	25	45.52	45.40	6.1	51,201	0.01%
2024/11/25	13.3	45.09	20	45.30	44.90	-6.7	51,148	-0.01%
2024/11/22	22	44.75	0.2	45.05	44.45	21.8	50,324	0.04%
2024/11/21	66.6	44.47	7.5	44.55	44.40	59.1	49,997	0.12%
2024/11/20	21.6	45.07	6	45.20	44.90	15.6	49,392	0.03%
2024/11/19	28	45.51	14.4	45.78	45.20	13.6	48,951	0.03%
2024/11/18	7.2	45.38	39	45.06	45.10	-31.8	48,740	-0.07%
2024/11/15	8	45.08	13.5	45.11	45.00	-5.5	48,297	-0.01%
2024/11/14	238.6	45.05	31.4	45.22	45.00	207.2	48,549	0.43%	大買/鉅額交易
2024/11/13	10	46.01	3.4	46.13	45.80	6.6	47,845	0.01%
2024/11/12	14.1	46.05	0	0.00	46.10	14.1	48,554	0.03%
2024/11/11	44.1	46.02	14	46.28	46.55	30.1	48,056	0.06%
2024/11/08	15.2	47.20	24.1	47.06	46.65	-8.9	48,291	-0.02%
2024/11/07	48.3	46.85	44	47.14	47.15	4.3	48,777	0.01%
2024/11/06	93.8	45.93	33.2	46.16	45.85	60.6	47,928	0.13%
2024/11/05	84.2	45.33	20.7	45.27	45.35	63.5	47,724	0.13%
2024/11/04	50.1	46.12	12	46.15	46.00	38.1	47,834	0.08%
2024/11/01	111.6	46.30	60	46.25	46.60	51.6	48,746	0.11%	大買/
2024/10/30	35.3	48.21	20.5	48.05	48.15	14.8	47,926	0.03%
2024/10/29	127.4	48.26	40	48.24	48.40	87.4	49,966	0.17%	大買/
2024/10/28	28.3	49.48	25	49.46	49.25	3.3	49,415	0.01%
2024/10/25	45	49.88	7	49.83	49.80	38	49,522	0.08%
2024/10/24	47	49.94	1	49.90	49.90	46	49,709	0.09%
2024/10/23	26	50.25	0.1	50.50	50.20	25.9	50,367	0.05%
2024/10/22	13	50.59	12	50.64	50.70	1	50,520	0.00%
2024/10/21	21.1	50.47	8	50.79	50.90	13.1	51,130	0.03%
2024/10/18	104.6	51.02	4	50.80	50.50	100.6	51,057	0.20%	大買/
2024/10/17	11	51.69	0	0.00	51.70	11	51,088	0.02%
2024/10/16	9.8	51.71	5	51.70	51.70	4.8	51,776	0.01%
2024/10/15	2	52.50	5	52.60	52.60	-3	51,685	-0.01%
2024/10/14	5	52.40	24	52.44	52.50	-19	52,033	-0.04%
2024/10/11	4	52.00	0	0.00	51.80	4	53,193	0.01%
2024/10/09	33	52.01	1	52.20	51.90	32	53,664	0.06%
2024/10/08	26	52.11	3.1	52.21	52.60	22.9	53,909	0.04%
2024/10/07	6.1	52.71	1	53.10	52.90	5.1	54,639	0.01%
2024/10/04	58	52.60	5	52.80	52.60	53	55,924	0.09%
2024/10/01	4	53.80	6	53.92	53.70	-2	55,799	0.00%
2024/09/30	95	54.36	76	54.80	53.80	19	57,221	0.03%
2024/09/27	5	55.18	10	55.22	55.00	-5	58,393	-0.01%
2024/09/26	2	54.90	11.5	54.94	54.90	-9.5	61,680	-0.02%
2024/09/25	6	54.43	26.7	54.41	54.50	-20.7	63,312	-0.03%
2024/09/24	10	53.74	2	53.80	53.90	8	63,917	0.01%
2024/09/23	4	53.80	10	53.98	54.00	-6	64,316	-0.01%
2024/09/20	10.4	53.46	0	0.00	53.80	10.4	64,481	0.02%
2024/09/19	3.2	53.65	0	0.00	53.70	3.2	64,452	0.00%
2024/09/18	17.4	53.51	1	54.00	53.80	16.4	64,841	0.03%
2024/09/16	1.2	54.65	1.8	54.40	54.50	-0.6	65,186	0.00%
2024/09/13	6	54.53	13	54.45	54.60	-7	65,756	-0.01%
2024/09/12	1.3	55.05	17	55.05	55.20	-15.7	66,164	-0.02%
2024/09/11	0	0.00	5	53.78	54.00	-5	66,372	-0.01%
2024/09/10	21	53.36	0	0.00	53.30	21	66,769	0.03%
2024/09/09	5	53.12	2	53.06	53.80	3	67,020	0.00%
2024/09/06	1.3	54.30	10	54.28	54.50	-8.7	67,897	-0.01%
2024/09/05	3	54.10	4	54.28	53.90	-1	68,252	0.00%
2024/09/04	12	53.13	4	53.50	53.30	8	68,709	0.01%
2024/09/03	1.2	55.37	1	55.40	55.10	0.2	68,165	0.00%
2024/09/02	34.2	55.02	5	55.08	55.40	29.2	68,395	0.04%
2024/08/30	1	55.10	47	55.39	55.50	-46	68,936	-0.07%
2024/08/29	35	54.41	0	0.00	54.60	35	69,139	0.05%
2024/08/28	0	0.00	33	55.11	55.20	-33	69,961	-0.05%
2024/08/27	44.2	54.13	20	54.30	54.00	24.2	72,244	0.03%
2024/08/26	53	55.64	19	55.61	55.10	34	72,834	0.05%
2024/08/23	3.8	55.17	9	55.23	55.60	-5.2	73,638	-0.01%
2024/08/22	2	55.65	6	55.83	55.90	-4	74,430	-0.01%
2024/08/21	1	55.50	19.4	55.80	56.00	-18.4	76,255	-0.02%
2024/08/20	5.1	55.90	15.2	56.08	56.00	-10.1	76,891	-0.01%
2024/08/19	55.3	55.52	22	55.76	56.00	33.3	78,333	0.04%
2024/08/16	2.5	55.74	69.5	55.83	55.80	-67	80,170	-0.08%
2024/08/15	4.2	54.92	0.3	55.00	54.70	3.9	80,736	0.00%
2024/08/14	2	55.50	149.7	55.62	55.70	-147.7	81,064	-0.18%	大賣/鉅額交易
2024/08/13	2	54.40	12.8	54.60	54.80	-10.8	80,493	-0.01%
2024/08/12	2.5	54.46	45.4	54.51	54.70	-43	80,521	-0.05%
2024/08/09	0	0.00	38.3	53.97	53.90	-38.3	80,251	-0.05%
2024/08/08	12	52.02	6	52.17	52.80	6	79,459	0.01%
2024/08/07	19	52.28	39	52.69	53.00	-20	79,367	-0.03%
2024/08/06	13.1	50.90	23	51.21	51.70	-9.9	79,133	-0.01%
2024/08/05	85.1	49.99	89.3	50.56	49.95	-4.2	78,103	-0.01%
2024/08/02	14.2	52.25	9	52.49	52.90	5.2	76,801	0.01%
2024/08/01	7.5	53.58	346.2	53.76	53.90	-338.7	75,939	-0.45%	大賣/鉅額交易
2024/07/31	4	49.79	4	49.88	50.40	0	73,711	0.00%
2024/07/30	23.1	49.49	2	49.38	50.00	21.1	73,880	0.03%
2024/07/29	77	50.15	1	51.10	50.20	76	73,955	0.10%
2024/07/26	16.1	49.63	50	50.21	50.70	-33.9	73,898	-0.05%
2024/07/23	4	50.73	8	51.04	51.30	-4	73,106	-0.01%
2024/07/22	45	50.45	15.6	50.12	50.20	29.4	72,947	0.04%
2024/07/19	84	51.79	45.1	51.90	51.90	38.9	72,594	0.05%
2024/07/18	43	52.04	7	52.31	52.70	36	72,542	0.05%
2024/07/17	13	53.02	4	53.18	53.00	9	72,016	0.01%
2024/07/16	38	53.16	8	53.00	53.00	30	72,177	0.04%
2024/07/15	5	53.24	3	53.40	53.40	2	73,383	0.00%
2024/07/12	146.3	53.03	122.2	53.05	53.00	24.1	73,242	0.03%	大買/大賣/
2024/07/11	84.1	54.61	26.1	54.72	54.70	58	72,468	0.08%
2024/07/10	64	54.50	2	54.90	54.70	62	72,888	0.09%
2024/07/09	87	56.04	32	55.70	55.30	55	72,900	0.08%
2024/07/08	16.9	54.75	63	54.52	55.30	-46.1	72,169	-0.06%
2024/07/05	13.4	53.70	8	53.94	53.50	5.4	71,097	0.01%
2024/07/04	17.2	53.87	154	53.97	54.00	-136.8	71,894	-0.19%	大賣/鉅額交易
2024/07/03	52.5	52.82	29	52.91	52.70	23.5	71,067	0.03%
2024/07/02	210.5	52.51	4.1	52.63	52.70	206.4	69,794	0.30%	大買/鉅額交易
2024/07/01	46	56.58	35	56.82	56.90	11	66,531	0.02%
2024/06/28	20.2	55.90	8	56.01	55.70	12.2	64,990	0.02%
2024/06/27	5	55.97	21	55.91	56.40	-16.1	64,422	-0.02%
2024/06/26	5	56.36	16	56.58	56.60	-11	65,674	-0.02%
2024/06/25	24	55.99	13	56.10	56.40	11	66,334	0.02%
2024/06/24	13.6	56.94	38.3	56.91	56.80	-24.7	66,030	-0.04%
2024/06/21	29	57.45	31.3	57.58	57.70	-2.3	66,220	0.00%
2024/06/20	10	57.17	28.5	57.08	57.50	-18.5	66,036	-0.03%
2024/06/19	11	56.84	11.7	56.82	56.80	-0.7	66,578	0.00%
2024/06/18	5.1	56.66	14.9	56.69	56.80	-9.8	66,849	-0.01%
2024/06/17	7	55.96	33	56.51	56.70	-26	68,203	-0.04%
2024/06/14	17	56.40	20.6	56.43	56.30	-3.6	69,720	-0.01%
2024/06/13	18	56.25	111	56.29	56.40	-93	70,055	-0.13%	大賣/
2024/06/12	2	54.40	1	54.30	54.90	1	69,828	0.00%
2024/06/11	2	55.15	24	55.19	55.10	-22	70,325	-0.03%
2024/06/07	10	54.44	14.5	54.62	55.10	-4.5	71,327	-0.01%
2024/06/06	12	54.05	31	54.01	54.20	-19	71,877	-0.03%
2024/06/05	62.6	53.46	9	53.49	53.50	53.6	72,855	0.07%
2024/06/04	16.5	54.16	18	54.16	54.30	-1.5	76,468	0.00%
2024/06/03	23.9	54.92	24.5	55.18	55.00	-0.6	77,218	0.00%
2024/05/31	86.3	55.17	11	55.62	55.00	75.3	76,844	0.10%
2024/05/30	10.3	55.37	41.8	56.09	55.80	-31.6	74,797	-0.04%
2024/05/29	21.1	56.16	3.7	56.29	55.90	17.4	74,439	0.02%
2024/05/28	26	56.79	37	56.88	56.40	-11	73,976	-0.01%
2024/05/27	59.1	56.94	178.2	56.48	56.60	-119.1	73,775	-0.16%	大賣/鉅額交易
2024/05/24	61.1	54.86	8	55.03	54.60	53.1	72,065	0.07%
2024/05/23	39.2	55.34	88.7	55.68	56.00	-49.5	71,560	-0.07%
2024/05/22	28.4	54.83	129.2	54.87	55.00	-100.8	70,227	-0.14%	大賣/
2024/05/21	17	53.51	454.5	53.77	53.90	-437.5	68,422	-0.64%	大賣/鉅額交易
2024/05/20	3	52.70	39.2	52.98	53.10	-36.2	67,793	-0.05%
2024/05/17	13	52.29	28.7	52.48	52.80	-15.7	67,421	-0.02%
2024/05/16	5	52.20	18	52.17	52.10	-13	66,864	-0.02%
2024/05/15	2	51.95	30	52.10	51.80	-28	66,792	-0.04%
2024/05/14	8	52.16	18.6	52.24	52.10	-10.6	67,128	-0.02%
2024/05/13	31	51.80	102	52.28	52.40	-71	67,375	-0.11%	大賣/
2024/05/10	11	51.58	47	52.03	52.20	-36	67,804	-0.05%
2024/05/09	2.2	51.60	14	51.49	51.90	-11.8	68,005	-0.02%
2024/05/08	47	51.61	9	51.86	51.90	38	68,434	0.06%
2024/05/07	5	51.86	7	51.69	51.60	-2	68,473	0.00%
2024/05/06	69	51.93	14.1	51.86	51.70	54.9	68,797	0.08%
2024/05/03	11	51.19	33	51.29	51.40	-22	71,116	-0.03%
2024/05/02	22.1	50.41	2	50.60	50.30	20.1	73,043	0.03%
2024/04/30	28.2	50.61	64.7	50.89	50.70	-36.5	73,058	-0.05%
2024/04/29	6	50.05	32	50.32	50.40	-26	73,076	-0.04%
2024/04/26	5.6	50.04	16.6	50.05	49.80	-11.1	73,602	-0.02%
2024/04/25	57.1	49.15	3	49.60	49.50	54.1	74,032	0.07%
2024/04/24	6.2	49.71	177	49.91	50.20	-170.8	74,458	-0.23%	大賣/鉅額交易
2024/04/23	95.2	48.79	2.8	48.99	48.70	92.4	76,035	0.12%
2024/04/22	134.6	48.59	13	48.80	48.90	121.6	76,048	0.16%	大買/鉅額交易
2024/04/19	185.1	49.02	10	49.16	49.10	175.1	75,161	0.23%	大買/鉅額交易
2024/04/18	35.1	50.01	22	50.02	50.20	13.1	73,577	0.02%
2024/04/17	59.2	50.38	72.2	50.53	50.30	-12.9	73,397	-0.02%
2024/04/16	102.2	50.38	25.7	50.37	50.10	76.6	73,238	0.10%	大買/
2024/04/15	163.8	51.51	7	51.53	51.60	156.8	72,653	0.22%	大買/鉅額交易
2024/04/12	32	52.53	43	52.66	52.70	-11	72,756	-0.02%
2024/04/11	82.2	52.26	5	52.32	52.50	77.2	73,387	0.11%
2024/04/10	29.2	53.17	442.2	53.27	53.20	-413	73,396	-0.56%	大賣/鉅額交易
2024/04/09	38	52.31	6.2	52.45	52.40	31.8	72,946	0.04%
2024/04/08	6	51.72	14.5	52.07	52.10	-8.4	73,006	-0.01%
2024/04/03	106.1	51.76	1	51.70	51.60	105.1	73,239	0.14%	大買/鉅額交易
2024/04/02	17	52.24	15	52.37	52.10	2	75,117	0.00%
2024/04/01	34.2	52.27	15.1	52.02	51.70	19.2	77,903	0.02%
2024/03/29	56	51.49	35	51.83	52.20	21	77,954	0.03%
2024/03/28	18	51.51	19	51.89	52.00	-1	76,207	0.00%
2024/03/27	15.4	51.29	4	51.35	51.50	11.4	75,431	0.02%
2024/03/26	129.5	51.17	22	51.19	51.70	107.5	75,505	0.14%	大買/鉅額交易
2024/03/25	41.3	51.71	5.2	51.76	51.80	36.1	75,097	0.05%
2024/03/22	45	52.37	11.7	52.40	52.40	33.3	74,879	0.04%
2024/03/21	38.6	53.21	29	53.33	53.30	9.6	74,276	0.01%
2024/03/20	100.5	53.64	171.7	54.01	52.90	-71.2	74,520	-0.10%	大賣/
2024/03/19	62.1	52.57	153.3	52.87	53.00	-91.2	73,230	-0.12%	大賣/
2024/03/18	18.1	51.23	14	51.72	51.80	4.1	71,714	0.01%
2024/03/15	20	51.90	19	51.99	51.90	1	71,369	0.00%
2024/03/14	20	52.48	24	52.50	52.60	-4	70,423	-0.01%
2024/03/13	38.9	52.75	72.2	52.75	53.00	-33.3	69,729	-0.05%
2024/03/12	46.5	52.07	84.2	52.03	52.50	-37.7	68,243	-0.06%
2024/03/11	97.3	51.08	60.2	51.68	51.60	37.1	67,427	0.06%
2024/03/08	114	51.97	233.1	52.14	51.90	-119.1	66,698	-0.18%	大買/大賣/鉅額交易
2024/03/07	36.7	49.86	94.8	49.89	50.20	-58.1	62,693	-0.09%
2024/03/06	3.2	49.18	138	48.84	49.20	-134.8	61,659	-0.22%	大賣/鉅額交易
2024/03/05	6.4	48.73	1.1	48.58	48.75	5.3	62,278	0.01%
2024/03/04	0.1	48.80	17	48.82	48.85	-16.9	62,581	-0.03%
2024/03/01	16.5	48.68	6.5	48.73	48.30	10	63,049	0.02%
2024/02/29	21	48.60	9.2	48.72	48.85	11.8	63,443	0.02%
2024/02/27	9	48.41	6.7	48.39	48.15	2.3	63,773	0.00%
2024/02/26	20.2	47.99	7	48.04	48.00	13.2	64,159	0.02%
2024/02/23	29.7	48.50	7	48.47	48.15	22.7	64,491	0.04%
2024/02/22	17.5	48.53	4.1	48.61	48.60	13.4	64,698	0.02%
2024/02/21	115.2	48.74	5.2	48.72	48.50	110	65,535	0.17%	大買/鉅額交易
2024/02/20	3	49.28	20.4	49.39	49.25	-17.4	66,158	-0.03%
2024/02/19	18.4	48.92	18.1	48.90	49.15	0.3	66,110	0.00%
2024/02/16	21.1	48.99	7	48.91	48.85	14.1	66,859	0.02%
2024/02/15	5.3	48.77	11	48.95	49.20	-5.7	66,927	-0.01%
2024/02/05	27.7	48.13	1	48.10	48.10	26.7	66,721	0.04%
2024/02/02	24.5	48.61	0	0.00	48.55	24.5	66,104	0.04%
2024/02/01	23.1	48.60	7	48.81	49.05	16.1	65,646	0.02%
2024/01/31	19.8	49.07	53.4	49.00	49.00	-33.6	65,526	-0.05%
2024/01/30	7.1	49.67	3	49.67	49.60	4.1	65,156	0.01%
2024/01/29	81.7	49.53	2	49.55	49.45	79.7	65,518	0.12%
2024/01/26	485.3	50.26	50	50.76	49.80	435.3	65,879	0.66%	大買/鉅額交易
2024/01/25	4	51.70	400.8	51.94	52.30	-396.8	63,715	-0.62%	大賣/鉅額交易
2024/01/24	42	50.54	14.6	50.60	50.60	27.4	61,359	0.04%
2024/01/23	41.3	50.18	23	50.14	50.20	18.3	61,082	0.03%
2024/01/22	11.6	50.10	45	49.99	50.30	-33.5	60,811	-0.06%
2024/01/19	31.5	48.72	28.1	49.10	49.20	3.4	60,302	0.01%
2024/01/18	60.6	48.04	14	48.32	48.10	46.6	60,777	0.08%
2024/01/17	192.4	49.10	11	48.99	48.60	181.4	60,163	0.30%	大買/鉅額交易
2024/01/16	37.1	50.29	2	50.55	50.80	35.1	58,994	0.06%
2024/01/15	7	50.33	41.2	50.74	50.80	-34.2	58,940	-0.06%
2024/01/12	16.1	49.89	6	50.02	50.10	10.1	60,049	0.02%
2024/01/11	5	50.10	4	50.20	50.10	1	61,243	0.00%
2024/01/10	7.5	50.15	10	50.16	50.10	-2.5	62,939	0.00%
2024/01/09	131.2	50.17	1	50.30	50.10	130.2	64,030	0.20%	大買/鉅額交易
2024/01/08	28.1	50.37	28	50.43	50.50	0.1	64,221	0.00%
2024/01/05	32.4	51.44	54	51.03	50.80	-21.6	63,859	-0.03%
2024/01/04	30.3	50.38	20	50.65	50.80	10.3	63,260	0.02%
2024/01/03	38.4	50.61	7	51.07	50.60	31.4	63,649	0.05%
2024/01/02	21.3	51.71	11.4	51.85	51.90	9.9	62,678	0.02%
2023/12/29	72.3	52.05	43.4	52.34	52.60	28.9	62,364	0.05%
2023/12/28	262.4	53.39	132.3	53.30	52.50	130.1	62,473	0.21%	大買/大賣/鉅額交易
2023/12/27	31	52.27	251	52.83	53.50	-220	60,284	-0.36%	大賣/鉅額交易
2023/12/26	23	50.71	56.2	50.68	50.80	-33.2	57,039	-0.06%
2023/12/25	3	50.20	4.6	50.17	50.20	-1.6	56,588	0.00%
2023/12/22	1.1	49.50	14	49.74	50.00	-13	56,655	-0.02%
2023/12/21	27.6	49.05	0	0.00	49.40	27.6	56,926	0.05%
2023/12/20	5.2	49.64	0	0.00	49.85	5.2	56,582	0.01%
2023/12/19	1.3	49.78	4.3	49.80	50.00	-3	56,166	-0.01%
2023/12/18	11	50.00	11.3	50.11	50.60	-0.3	55,779	0.00%
2023/12/15	2	50.50	40.3	50.62	50.70	-38.3	55,304	-0.07%
2023/12/14	7	50.26	15.8	50.27	50.40	-8.8	54,273	-0.02%
2023/12/13	13.3	50.09	8	50.01	50.20	5.3	54,124	0.01%
2023/12/12	3	49.50	28	49.64	49.90	-25	54,014	-0.05%
2023/12/11	6.4	48.88	1	49.15	49.05	5.4	53,655	0.01%
2023/12/08	7	48.60	2	48.60	48.55	5	53,900	0.01%
2023/12/07	41.9	48.72	2.2	48.68	48.45	39.7	53,944	0.07%
2023/12/06	6.5	48.99	8	49.01	48.90	-1.6	53,771	0.00%
2023/12/05	16.5	49.33	3	49.60	49.20	13.5	53,612	0.03%
2023/12/04	5	49.99	24.4	50.10	50.20	-19.4	53,277	-0.04%
2023/12/01	4.7	49.38	9	49.56	49.70	-4.3	53,189	-0.01%
2023/11/30	13	49.30	8	49.62	48.90	5	52,849	0.01%
2023/11/29	2.4	49.44	18	49.68	49.20	-15.7	51,770	-0.03%
2023/11/28	42.6	49.18	28	49.34	49.05	14.6	51,238	0.03%
2023/11/27	23.5	49.89	0	0.00	49.50	23.5	50,966	0.05%
2023/11/24	6.3	50.61	27.8	50.79	50.30	-21.5	50,546	-0.04%
2023/11/22	23	49.64	21.2	50.18	50.00	1.8	50,133	0.00%
2023/11/21	52.3	50.23	6	50.30	50.30	46.3	49,710	0.09%
2023/11/20	125.5	50.38	32	50.44	50.30	93.5	49,228	0.19%	大買/
2023/11/17	11	49.74	59	49.70	49.75	-48	48,277	-0.10%
2023/11/16	2	48.73	4	48.89	48.80	-2	46,914	0.00%
2023/11/15	2	49.20	15.3	48.97	49.10	-13.3	46,783	-0.03%
2023/11/14	6	48.51	2	48.55	48.55	4	46,177	0.01%
2023/11/13	4	49.19	4	49.20	48.95	0	46,405	0.00%
2023/11/10	2	48.25	3	48.55	48.55	-1	46,824	0.00%
2023/11/09	2.8	48.33	8	48.46	48.60	-5.2	46,765	-0.01%
2023/11/08	30	48.69	0	0.00	48.50	30	46,739	0.06%
2023/11/07	7	48.92	5.4	49.02	49.40	1.6	46,051	0.00%
2023/11/06	4	49.66	44.9	49.47	49.40	-40.8	46,152	-0.09%
2023/11/03	8	49.26	44.9	49.09	49.40	-36.9	45,578	-0.08%
2023/11/02	1	48.20	30.6	48.10	48.25	-29.6	45,131	-0.07%
2023/11/01	7	46.81	7	46.89	47.00	0	44,734	0.00%
2023/10/31	5	46.24	12	46.28	46.20	-7	44,740	-0.02%
2023/10/30	4	46.34	0	0.00	46.40	4	44,581	0.01%
2023/10/27	12	46.72	6	46.68	46.60	6	44,409	0.01%
2023/10/26	58.6	46.92	6	47.09	46.80	52.6	44,583	0.12%
2023/10/25	10	48.91	7	48.81	49.05	3	43,762	0.01%
2023/10/24	14.1	47.92	18	48.37	48.30	-3.9	43,877	-0.01%
2023/10/23	7	48.73	16.2	48.70	48.60	-9.2	43,335	-0.02%
2023/10/20	41	49.03	27	49.32	48.70	14	43,167	0.03%
2023/10/19	26.1	48.97	39	49.14	49.30	-12.9	42,417	-0.03%
2023/10/18	3	48.63	145.5	48.74	48.45	-142.5	42,333	-0.34%	大賣/鉅額交易
2023/10/17	11	47.88	99	48.18	48.20	-88	41,632	-0.21%
2023/10/16	1	47.15	29	47.13	47.15	-28	40,684	-0.07%
2023/10/13	2	46.85	17	46.89	47.00	-15	40,088	-0.04%
2023/10/12	2	46.80	5	46.71	47.00	-3	40,182	-0.01%
2023/10/11	0.6	46.20	63.2	46.53	46.90	-62.6	40,418	-0.15%
2023/10/06	14	45.17	3	45.25	45.20	11	39,960	0.03%
2023/10/05	6	45.07	7	44.91	45.15	-1	40,703	0.00%
2023/10/04	13.8	44.15	1	44.10	44.10	12.8	40,473	0.03%
2023/10/03	2	45.47	3	45.67	45.25	-1	40,118	0.00%
2023/10/02	1	45.65	4	45.68	45.75	-3	40,401	-0.01%
2023/09/28	10	45.03	17	45.02	45.20	-7	40,655	-0.02%
2023/09/27	10.2	44.33	7	44.28	44.40	3.2	40,657	0.01%
2023/09/26	14	45.03	2	44.75	44.75	12	40,522	0.03%
2023/09/25	43	45.47	9	45.71	45.65	34	40,565	0.08%
2023/09/22	9	45.21	3	45.27	45.35	6	40,713	0.01%
2023/09/21	1.1	45.56	0	0.00	45.65	1.1	41,037	0.00%
2023/09/20	2	45.93	1	46.00	45.90	1	41,077	0.00%
2023/09/19	6	46.28	1	46.50	46.20	5	42,706	0.01%
2023/09/18	36	46.61	4.2	46.46	46.50	31.8	43,828	0.07%
2023/09/15	1	47.00	3	47.33	47.60	-2	44,489	0.00%
2023/09/14	3	47.30	64	47.34	47.35	-61	44,912	-0.14%
2023/09/13	2	47.18	29.1	47.20	47.10	-27.1	45,178	-0.06%
2023/09/12	0	0.00	23.2	46.61	46.80	-23.2	45,848	-0.05%
2023/09/11	1	45.80	6	45.89	46.05	-5	46,517	-0.01%
2023/09/08	3	45.58	4	45.75	45.70	-1	46,937	0.00%
2023/09/07	17.4	45.98	3.7	46.00	45.75	13.6	47,520	0.03%
2023/09/06	10.1	46.59	60	46.57	46.70	-49.9	47,631	-0.10%
2023/09/05	3	46.07	4	46.25	46.55	-1	47,864	0.00%
2023/09/04	2	45.95	3.1	45.92	46.00	-1.1	47,972	0.00%
2023/09/01	1	45.75	14	45.92	45.95	-13	48,286	-0.03%
2023/08/31	25	45.91	44.7	46.15	45.50	-19.7	48,367	-0.04%
2023/08/30	13.3	46.17	27	46.15	46.40	-13.7	47,763	-0.03%
2023/08/29	14	45.34	4	45.18	45.30	10	47,760	0.02%
2023/08/28	19	45.49	48.6	45.05	44.80	-29.5	48,065	-0.06%
2023/08/25	43	43.64	9	43.85	43.50	34	48,382	0.07%
2023/08/24	7.1	43.89	20	44.21	44.35	-12.9	48,687	-0.03%
2023/08/23	9	43.21	2	43.35	43.40	7	49,413	0.01%
2023/08/22	1	43.65	2	43.60	43.60	-1	50,899	0.00%
2023/08/21	9.1	43.72	1	43.66	43.65	8	51,292	0.02%
2023/08/18	26	44.13	17.2	44.05	43.80	8.9	51,363	0.02%
2023/08/17	48.6	42.93	24	43.20	43.60	24.6	51,423	0.05%
2023/08/16	74.7	44.00	19.1	43.72	43.75	55.6	51,756	0.11%
2023/08/15	3	45.19	11	45.25	45.45	-8	51,372	-0.02%
2023/08/14	31	44.92	4	45.00	45.00	27	51,747	0.05%
2023/08/11	17	45.71	7	45.57	45.35	10	51,960	0.02%
2023/08/10	10	45.26	16	45.15	45.15	-6	52,309	-0.01%
2023/08/09	12.1	45.57	0	0.00	45.60	12.1	52,419	0.02%
2023/08/08	36.7	45.71	1	45.55	45.55	35.7	52,596	0.07%
2023/08/07	2	46.45	6	46.49	46.40	-4	52,111	-0.01%
2023/08/04	9	46.36	10.7	46.39	46.50	-1.7	52,100	0.00%
2023/08/02	11.2	46.83	2	46.83	46.65	9.2	51,910	0.02%
2023/08/01	2.9	47.00	2	46.93	47.00	0.9	51,793	0.00%
2023/07/31	20.1	46.84	5.9	46.92	47.00	14.2	51,742	0.03%
2023/07/28	22.3	46.96	20.7	47.06	47.05	1.7	51,299	0.00%
2023/07/27	17.2	45.68	16	46.18	46.15	1.2	50,951	0.00%
2023/07/26	48.7	45.14	2	45.43	45.10	46.7	50,457	0.09%
2023/07/25	66.1	45.46	4	45.68	45.65	62.1	50,792	0.12%
2023/07/24	12.4	45.20	5	45.11	45.05	7.4	51,237	0.01%
2023/07/21	51	45.05	4	45.14	45.20	47	51,512	0.09%
2023/07/20	92.1	46.30	26.5	46.28	46.10	65.6	50,891	0.13%
2023/07/19	65.7	47.66	1	47.75	47.50	64.7	50,217	0.13%
2023/07/18	2.5	48.40	11.5	48.31	48.20	-9	50,068	-0.02%
2023/07/17	5.2	48.05	23	48.37	48.45	-17.8	50,269	-0.04%
2023/07/14	10.4	48.18	11	48.40	48.25	-0.7	50,198	0.00%
2023/07/13	28.2	47.89	3	47.90	47.50	25.2	49,948	0.05%
2023/07/12	59.4	47.76	6	47.61	47.75	53.4	49,589	0.11%
2023/07/11	16	48.32	3	48.38	48.50	13	49,285	0.03%
2023/07/10	19.6	48.32	7	48.25	48.10	12.6	49,409	0.03%
2023/07/07	16	48.48	3	48.37	48.35	13	49,440	0.03%
2023/07/06	19.4	48.18	3	48.42	48.15	16.4	49,485	0.03%
2023/07/05	17	48.54	1	48.35	48.35	16	49,102	0.03%
2023/07/04	12.1	48.56	6.3	48.66	48.80	5.9	48,930	0.01%
2023/07/03	50.8	48.82	4	48.68	48.25	46.8	48,882	0.10%
2023/06/30	20	48.14	1	48.50	48.50	19	48,650	0.04%
2023/06/29	27.5	48.69	4	48.96	48.50	23.5	48,579	0.05%
2023/06/28	12.1	49.29	2	49.15	49.10	10.1	48,786	0.02%
2023/06/27	44.7	49.47	10	49.45	49.05	34.7	49,055	0.07%
2023/06/26	27	53.38	101.6	53.42	53.30	-74.6	47,546	-0.16%	大賣/
2023/06/21	14	53.11	23.3	53.74	53.90	-9.3	46,775	-0.02%
2023/06/20	21	53.71	13	53.81	53.70	8	46,307	0.02%
2023/06/19	5	54.06	2	53.70	53.80	3	46,071	0.01%
2023/06/16	10	53.78	22.2	53.90	54.50	-12.2	46,110	-0.03%
2023/06/15	1	54.40	155.3	54.31	54.50	-154.3	45,776	-0.34%	大賣/鉅額交易
2023/06/14	0	0.00	26.2	53.49	53.50	-26.2	46,053	-0.06%
2023/06/13	9	53.14	51	53.23	53.20	-42	45,842	-0.09%
2023/06/12	20.3	52.35	18.6	52.40	52.60	1.7	45,704	0.00%
2023/06/09	1	52.30	21.4	52.00	52.30	-20.4	46,070	-0.04%
2023/06/08	8	51.65	27	51.57	51.50	-19	46,038	-0.04%
2023/06/07	2	51.10	13	51.38	51.30	-11	46,155	-0.02%
2023/06/06	5.1	50.60	4	50.50	50.50	1.1	47,160	0.00%
2023/06/05	27.1	51.04	26.9	50.95	50.90	0.2	47,397	0.00%
2023/06/02	8	50.94	28	51.30	51.40	-20	47,651	-0.04%
2023/06/01	38.1	50.79	4	50.70	50.80	34.1	47,768	0.07%
2023/05/31	10	51.52	6	51.42	51.80	4	47,455	0.01%
2023/05/30	33	51.64	24.3	51.62	51.60	8.7	46,410	0.02%
2023/05/29	12	51.53	16.2	51.84	51.20	-4.2	47,045	-0.01%
2023/05/26	22	50.22	77.1	50.23	50.40	-55.1	46,757	-0.12%
2023/05/25	12.1	48.92	2.5	48.89	48.90	9.6	45,807	0.02%
2023/05/24	11.1	48.90	1.5	49.02	49.15	9.6	45,945	0.02%
2023/05/23	6.1	48.90	0	0.00	48.90	6.1	45,974	0.01%
2023/05/22	57.1	48.80	5	48.83	48.90	52.1	46,090	0.11%
2023/05/19	10	49.94	9	50.03	50.00	1	45,463	0.00%
2023/05/18	4.4	50.03	56	50.08	50.20	-51.6	45,500	-0.11%
2023/05/17	6	49.07	2	49.18	49.25	4	45,719	0.01%
2023/05/16	29.1	48.79	5	48.66	48.80	24.1	45,591	0.05%
2023/05/15	50.8	48.06	2	48.05	48.10	48.8	45,954	0.11%
2023/05/12	10.1	49.27	10	49.30	48.70	0.1	46,241	0.00%
2023/05/11	10.1	49.27	10	49.30	49.20	0.1	46,538	0.00%
2023/05/10	12	49.40	109	49.57	49.45	-97	47,649	-0.20%	大賣/
2023/05/09	1	50.00	1	50.10	49.95	0	48,103	0.00%
2023/05/08	4	50.25	4.3	50.24	50.00	-0.3	48,795	0.00%
2023/05/05	3	49.63	3	49.68	49.60	0	49,380	0.00%
2023/05/04	8	49.49	4	49.66	49.65	4	50,924	0.01%
2023/05/03	0	0.00	1	49.95	49.95	-1	52,390	0.00%
2023/05/02	0.1	49.85	10	49.78	49.85	-10	54,196	-0.02%
2023/04/28	7.2	49.38	14	49.77	49.10	-6.8	58,002	-0.01%
2023/04/27	2.3	48.83	9	48.97	48.85	-6.7	59,081	-0.01%
2023/04/26	27.1	48.13	10	48.37	48.40	17.1	59,163	0.03%
2023/04/25	33.6	48.81	2	48.50	48.50	31.6	59,177	0.05%
2023/04/24	72.1	49.69	7	49.59	49.60	65.1	59,153	0.11%
2023/04/21	13	50.37	3	51.13	50.10	10	59,515	0.02%
2023/04/20	19	50.84	11	50.93	50.70	8	60,371	0.01%
2023/04/19	67	51.38	8	51.36	51.20	59	61,721	0.10%
2023/04/18	2	52.00	4	52.53	52.10	-2	61,911	0.00%
2023/04/17	1	51.90	8.3	51.72	52.00	-7.3	61,725	-0.01%
2023/04/14	20	51.37	6	51.38	51.30	14	61,602	0.02%
2023/04/13	9.2	51.73	1.1	51.62	51.60	8.1	61,446	0.01%
2023/04/12	3	51.73	38.4	52.01	52.10	-35.4	61,319	-0.06%
2023/04/11	17	51.59	2.2	51.61	51.60	14.8	61,273	0.02%
2023/04/10	6.5	52.30	14.2	52.24	52.10	-7.7	61,424	-0.01%
2023/04/07	4	52.50	4	52.40	52.40	0	61,520	0.00%
2023/04/06	4	52.50	18	52.62	52.80	-14	61,606	-0.02%
2023/03/31	5	52.90	22.3	52.83	52.90	-17.3	61,721	-0.03%
2023/03/30	2	52.00	6	52.12	52.10	-4	61,947	-0.01%
2023/03/29	18.1	51.57	23	51.77	51.50	-4.9	62,236	-0.01%
2023/03/28	20.5	52.26	2	52.20	52.20	18.5	62,542	0.03%
2023/03/27	15.7	52.56	126	52.45	53.00	-110.3	63,106	-0.17%	大賣/鉅額交易
2023/03/24	11.5	52.98	1	53.10	53.10	10.5	64,133	0.02%
2023/03/23	23.1	52.87	13	52.92	53.30	10.1	64,055	0.02%
2023/03/22	7	53.14	30.8	53.37	53.50	-23.8	63,972	-0.04%
2023/03/21	23	52.84	7	52.76	52.80	16	64,010	0.02%
2023/03/20	4.1	53.00	5.6	53.16	53.20	-1.5	63,684	0.00%
2023/03/17	9	52.74	75	52.88	53.20	-66	63,549	-0.10%
2023/03/16	6	51.45	16.1	51.81	52.00	-10.1	63,275	-0.02%
2023/03/15	5	51.66	25	51.69	51.70	-20	63,887	-0.03%
2023/03/14	36.2	51.13	5	51.12	50.70	31.2	63,660	0.05%
2023/03/13	2	52.00	16.2	52.01	52.50	-14.2	63,199	-0.02%
2023/03/10	19.1	51.82	10.2	51.99	52.00	8.9	63,256	0.01%
2023/03/09	27	52.85	57	52.96	52.50	-30	63,730	-0.05%
2023/03/08	11	51.62	9.4	51.82	52.10	1.6	63,064	0.00%
2023/03/07	120	51.57	47	51.64	51.60	73	63,213	0.12%	大買/
2023/03/06	5.1	51.86	15	51.82	51.90	-9.9	63,796	-0.02%
2023/03/03	13	51.40	36.8	51.40	51.30	-23.8	63,470	-0.04%
2023/03/02	13.3	50.83	10	50.97	50.70	3.3	63,498	0.01%
2023/03/01	14	50.31	36.5	50.94	51.30	-22.5	63,593	-0.04%
2023/02/24	12.3	50.23	25	50.54	49.95	-12.8	63,125	-0.02%
2023/02/23	23	50.14	11.2	50.41	50.20	11.8	62,749	0.02%
2023/02/22	20.2	49.57	13	49.54	49.55	7.2	62,829	0.01%
2023/02/21	3	50.60	8	50.48	50.60	-5	63,543	-0.01%
2023/02/20	10	50.54	80.2	50.36	50.50	-70.2	65,229	-0.11%
2023/02/17	5.1	49.71	3	49.98	50.00	2.1	67,684	0.00%
2023/02/16	10.1	50.05	29.1	50.19	50.10	-19	69,167	-0.03%
2023/02/15	16.3	49.92	11	50.16	49.90	5.3	71,420	0.01%
2023/02/14	3	50.03	20.4	50.45	50.40	-17.4	71,578	-0.02%
2023/02/13	19	49.62	17.7	49.59	49.75	1.3	72,621	0.00%
2023/02/10	8	50.49	35.3	50.72	50.80	-27.3	72,705	-0.04%
2023/02/09	0	0.00	15.6	50.48	50.50	-15.6	72,930	-0.02%
2023/02/08	8	50.05	138	50.41	50.50	-130	72,529	-0.18%	大賣/鉅額交易
2023/02/07	8.4	48.69	13.3	49.04	49.15	-4.9	71,599	-0.01%
2023/02/06	31.3	49.42	34	49.57	49.05	-2.7	71,350	0.00%
2023/02/03	59	50.02	19	50.13	50.10	40	70,869	0.06%
2023/02/02	15.4	50.19	72.3	50.26	50.40	-56.9	70,674	-0.08%
2023/02/01	66	49.09	48.1	49.39	49.25	17.9	69,674	0.03%
2023/01/31	12	48.75	52	48.82	48.80	-40	69,277	-0.06%
2023/01/30	35	48.15	182.3	48.37	48.80	-147.3	68,718	-0.21%	大賣/鉅額交易
2023/01/17	4	45.78	129.6	45.60	45.95	-125.6	65,912	-0.19%	大賣/鉅額交易
2023/01/16	11	44.93	3	45.17	44.90	8	65,567	0.01%
2023/01/13	19	45.61	50	45.33	45.40	-31	65,969	-0.05%
2023/01/12	7	45.14	9	45.11	45.15	-2	66,748	0.00%
2023/01/11	11	45.15	37	45.24	45.15	-26	66,958	-0.04%
2023/01/10	20	44.66	98.8	44.81	45.00	-78.8	66,886	-0.12%
2023/01/09	40	44.15	100.3	44.01	44.50	-60.3	66,611	-0.09%
2023/01/06	3	42.02	48.1	41.86	42.40	-45.1	66,566	-0.07%
2023/01/05	3.8	41.39	2	41.55	41.25	1.8	66,827	0.00%
2023/01/04	5	41.26	4	41.55	41.05	1	67,740	0.00%
2023/01/03	13.1	41.40	17	41.29	41.40	-4	68,970	-0.01%
2022/12/30	28	40.78	2	41.35	40.70	26	69,173	0.04%
2022/12/29	5	40.74	4	40.74	40.75	1	69,611	0.00%
2022/12/28	100.2	41.07	131	40.82	40.80	-30.9	70,633	-0.04%	大賣/
2022/12/27	5	42.11	4	42.01	41.85	1	71,055	0.00%
2022/12/26	12.1	41.88	12	41.94	41.90	0.1	71,628	0.00%
2022/12/23	17.1	41.89	3	41.93	41.95	14	72,605	0.02%
2022/12/22	20	42.75	7	42.89	42.85	13	72,816	0.02%
2022/12/21	17	41.94	16	41.98	42.00	1	73,160	0.00%
2022/12/20	28.3	42.32	16.1	42.11	41.85	12.2	72,984	0.02%
2022/12/19	80.2	43.22	62	42.95	42.95	18.2	72,774	0.02%
2022/12/16	39	43.15	17	43.71	44.30	22	72,147	0.03%
2022/12/15	6	43.98	13	44.08	44.25	-7	71,487	-0.01%
2022/12/14	38	44.06	3	44.48	44.45	35	71,689	0.05%
2022/12/13	14	43.98	23	44.00	43.80	-9	71,500	-0.01%
2022/12/12	1	43.55	2.5	43.35	43.50	-1.5	71,117	0.00%
2022/12/09	6.1	43.33	221	43.42	43.50	-215	71,659	-0.30%	大賣/鉅額交易
2022/12/08	263.4	42.84	210	42.60	42.50	53.4	71,457	0.07%	大買/大賣/
2022/12/07	43.1	43.88	16	44.08	43.65	27.1	71,083	0.04%
2022/12/06	7.8	44.68	7.1	44.92	44.50	0.7	70,474	0.00%
2022/12/05	10	45.54	4	45.69	45.40	6	70,948	0.01%
2022/12/02	9	45.07	11	45.22	45.50	-2	71,065	0.00%
2022/12/01	32	46.08	61	46.15	45.60	-29	71,111	-0.04%
2022/11/30	17.1	44.52	23	44.73	45.80	-5.9	70,516	-0.01%
2022/11/29	11.6	44.21	10	44.48	44.65	1.6	70,966	0.00%
2022/11/28	29.8	44.61	23	44.43	44.40	6.7	70,825	0.01%
2022/11/25	10.1	45.83	22	45.98	45.80	-11.9	70,190	-0.02%
2022/11/24	12	45.96	667	45.83	46.20	-655	70,411	-0.93%	大賣/鉅額交易
2022/11/23	8	46.39	26	46.29	46.10	-18	70,364	-0.03%
2022/11/22	18	45.89	30	45.87	46.10	-12	70,899	-0.02%
2022/11/21	559	45.60	10	45.75	45.65	549	70,507	0.78%	大買/鉅額交易
2022/11/18	28	45.83	33	45.97	45.60	-5	70,432	-0.01%
2022/11/17	30	44.84	48	45.31	45.60	-18	69,792	-0.03%
2022/11/16	48.4	45.91	31	45.69	45.25	17.4	69,233	0.03%
2022/11/15	41	46.36	89.5	46.28	46.60	-48.5	67,956	-0.07%
2022/11/14	14	44.56	149.5	44.76	44.90	-135.5	65,288	-0.21%	大賣/鉅額交易
2022/11/11	61.1	44.62	162.3	44.31	44.00	-101.3	63,764	-0.16%	大賣/鉅額交易
2022/11/10	3	41.15	14.5	41.39	41.65	-11.5	61,345	-0.02%
2022/11/09	14	41.18	136	41.25	41.45	-122	61,188	-0.20%	大賣/鉅額交易
2022/11/08	60.3	40.28	33.5	40.13	40.15	26.8	60,949	0.04%
2022/11/07	6	39.86	43	40.01	40.05	-37	61,076	-0.06%
2022/11/04	3.1	38.85	52	38.68	38.90	-49	61,185	-0.08%
2022/11/03	4	38.93	2	38.98	39.00	2	61,675	0.00%
2022/11/02	3	39.42	10	39.36	39.35	-7	62,032	-0.01%
2022/11/01	6	39.08	7	39.11	39.05	-1	62,539	0.00%
2022/10/31	1	38.95	14	39.16	39.10	-13	64,566	-0.02%
2022/10/28	17	38.50	12	38.60	38.30	5	64,934	0.01%
2022/10/27	34	38.58	36	38.87	39.25	-2	64,783	0.00%
2022/10/26	52	38.60	14.2	38.30	38.10	37.9	64,467	0.06%
2022/10/25	14	39.57	54	39.78	39.45	-40	63,463	-0.06%
2022/10/24	21.3	40.00	29	40.07	39.40	-7.8	63,758	-0.01%
2022/10/21	23	39.42	64	39.44	39.05	-41	64,517	-0.06%
2022/10/20	15	38.30	31	38.71	39.50	-16	64,802	-0.02%
2022/10/19	7.2	38.41	27	38.79	38.20	-19.9	65,570	-0.03%
2022/10/18	19	38.41	30.5	38.31	38.25	-11.5	66,109	-0.02%
2022/10/17	16	37.42	21	37.46	37.75	-5	66,884	-0.01%
2022/10/14	9	38.26	90.6	38.41	38.70	-81.6	67,924	-0.12%
2022/10/13	38.1	36.53	41	36.75	36.40	-3	67,231	0.00%
2022/10/12	14.5	35.50	30.4	36.41	36.70	-16	66,889	-0.02%
2022/10/11	76.3	35.81	6	35.68	35.40	70.3	67,061	0.10%
2022/10/07	16.1	38.24	2	38.05	38.05	14.1	66,992	0.02%
2022/10/06	16	38.57	40.2	38.66	38.95	-24.2	67,981	-0.04%
2022/10/05	48.1	38.74	34.2	38.69	38.30	13.9	68,905	0.02%
2022/10/04	38	37.36	55	37.15	37.70	-17	69,360	-0.02%
2022/10/03	42	35.10	139	35.31	35.35	-97	69,391	-0.14%	大賣/
2022/09/30	19	35.49	28	35.47	35.75	-9	70,286	-0.01%
2022/09/29	35	36.50	11	36.89	36.55	24	71,755	0.03%
2022/09/28	64.2	36.97	15	36.35	36.20	49.2	72,673	0.07%
2022/09/27	30	37.23	7	37.32	37.30	23	72,864	0.03%
2022/09/26	64.5	37.26	14	37.36	36.85	50.5	73,987	0.07%
2022/09/23	34	38.45	17	38.54	38.30	17	75,116	0.02%
2022/09/22	38.2	38.79	5	38.76	38.75	33.2	76,345	0.04%
2022/09/21	21.2	39.48	11	39.53	39.60	10.2	76,558	0.01%
2022/09/20	6	39.99	10.4	40.17	40.15	-4.4	76,660	-0.01%
2022/09/19	9	39.83	4	39.80	39.95	5	77,520	0.01%
2022/09/16	15	40.10	18.1	40.10	39.95	-3.1	78,625	0.00%
2022/09/15	19	40.36	9	40.64	40.40	10	81,067	0.01%
2022/09/14	29.1	40.10	13	39.92	40.15	16.1	83,675	0.02%
2022/09/13	3	40.72	44	40.68	40.75	-41	84,943	-0.05%
2022/09/12	32	40.30	66	40.53	40.15	-34	86,336	-0.04%
2022/09/08	45.7	39.35	2	39.30	39.30	43.7	87,719	0.05%
2022/09/07	75.2	39.42	3	39.27	39.20	72.2	88,067	0.08%
2022/09/06	6	39.93	5	39.94	39.95	1	88,113	0.00%
2022/09/05	65.4	39.66	15	39.71	39.80	50.4	88,579	0.06%
2022/09/02	6.2	40.54	14	40.54	40.50	-7.8	88,449	-0.01%
2022/09/01	62.2	40.31	6	40.43	40.45	56.2	88,335	0.06%
2022/08/31	55	40.83	60	41.08	41.10	-5	88,321	-0.01%
2022/08/30	3	40.25	27.2	40.41	40.40	-24.2	88,719	-0.03%
2022/08/29	35.3	39.68	29	39.64	39.95	6.3	89,126	0.01%
2022/08/26	10	41.71	15	41.79	41.30	-5	89,332	-0.01%
2022/08/25	11.1	41.41	24	41.37	41.40	-12.9	89,453	-0.01%
2022/08/24	59	41.10	56	40.92	40.90	3	89,728	0.00%
2022/08/23	122.2	40.90	26.1	40.86	40.80	96	90,635	0.11%	大買/
2022/08/22	45.5	41.95	2.1	42.00	41.85	43.4	90,560	0.05%
2022/08/19	11	42.77	7.5	42.95	43.00	3.5	90,409	0.00%
2022/08/18	34.2	42.27	61	42.39	42.50	-26.9	90,486	-0.03%
2022/08/17	73.3	42.79	2	42.85	42.85	71.3	90,822	0.08%
2022/08/16	24.5	43.04	49.2	43.04	43.05	-24.7	91,227	-0.03%
2022/08/15	27	43.33	96.3	43.31	43.50	-69.3	91,178	-0.08%
2022/08/12	14	42.16	98	42.40	42.35	-84	90,654	-0.09%
2022/08/11	5.2	41.65	26	41.70	41.70	-20.8	90,916	-0.02%
2022/08/10	66.2	40.36	56	40.19	40.30	10.2	91,136	0.01%
2022/08/09	64.2	41.14	66	41.04	41.05	-1.8	91,634	0.00%
2022/08/08	70.1	41.17	13	41.31	41.05	57.1	92,554	0.06%
2022/08/05	22	41.35	121.1	41.53	42.15	-99.1	92,613	-0.11%	大賣/
2022/08/04	14	39.90	43	39.93	40.00	-29	91,184	-0.03%
2022/08/03	4.5	39.12	38	39.14	39.30	-33.5	91,270	-0.04%
2022/08/02	56.1	39.05	28	39.10	39.10	28.1	91,943	0.03%
2022/08/01	12	39.85	35	40.13	40.30	-23	91,812	-0.03%
2022/07/29	10	39.88	65.1	40.02	40.15	-55.1	92,473	-0.06%
2022/07/28	79.7	39.54	25	39.13	38.80	54.7	92,385	0.06%
2022/07/27	35	38.68	38	38.87	39.45	-3	90,963	0.00%
2022/07/26	164.8	38.85	123	38.51	38.60	41.8	90,552	0.05%	大買/大賣/
2022/07/25	41.4	40.66	25	40.72	40.50	16.4	90,980	0.02%
2022/07/22	93	42.51	31	42.55	42.45	62	93,192	0.07%
2022/07/21	44	42.11	162	42.13	42.80	-118	93,101	-0.13%	大賣/鉅額交易
2022/07/20	9	40.90	49.1	40.75	40.75	-40.1	91,669	-0.04%
2022/07/19	10	39.91	4	39.79	39.90	6	92,241	0.01%
2022/07/18	31.2	39.67	37.3	39.87	40.00	-6.1	92,149	-0.01%
2022/07/15	16	39.08	29	39.09	38.95	-13	91,532	-0.01%
2022/07/14	33	38.20	42	38.76	38.80	-9	91,037	-0.01%
2022/07/13	32	38.25	53	38.49	38.05	-21	90,434	-0.02%
2022/07/12	123.9	37.21	67	36.95	36.75	56.9	89,725	0.06%	大買/
2022/07/11	48.1	38.79	12	38.99	38.60	36.1	89,168	0.04%
2022/07/08	64	40.08	55.5	40.03	39.70	8.6	88,916	0.01%
2022/07/07	53	39.02	336.3	38.74	39.85	-283.3	88,585	-0.32%	大賣/鉅額交易
2022/07/06	169	38.04	135.4	37.50	37.15	33.6	88,243	0.04%	大買/大賣/
2022/07/05	62	38.30	31	38.33	38.90	31	89,430	0.03%
2022/07/04	66	37.89	28	37.91	38.15	38	89,550	0.04%
2022/07/01	159.6	38.54	59	39.02	38.05	100.6	89,547	0.11%	大買/
2022/06/30	82.5	39.47	57	39.64	39.15	25.5	89,460	0.03%
2022/06/29	54.5	41.00	28	40.99	40.90	26.5	88,865	0.03%
2022/06/28	36.1	42.35	5	42.40	41.85	31.1	88,530	0.04%
2022/06/27	17.1	42.76	23.1	42.82	42.90	-6.1	88,711	-0.01%
2022/06/24	18.7	42.20	10	42.34	41.60	8.7	87,878	0.01%
2022/06/23	211.3	42.63	53	42.05	42.00	158.3	86,915	0.18%	大買/鉅額交易
2022/06/22	227.9	45.41	9	44.68	44.10	218.9	84,205	0.26%	大買/鉅額交易
2022/06/21	92	48.21	27	48.73	49.30	65	81,708	0.08%
2022/06/20	46	48.18	37	48.43	48.05	9	80,592	0.01%
2022/06/17	217.5	47.64	11	47.89	47.65	206.5	79,352	0.26%	大買/鉅額交易
2022/06/16	94.2	49.33	10	50.53	49.10	84.2	77,670	0.11%
2022/06/15	9	49.99	12	50.05	49.65	-3	77,684	0.00%
2022/06/14	63.1	49.32	252	49.49	49.60	-188.9	78,463	-0.24%	大賣/鉅額交易
2022/06/13	201.2	50.09	77.3	50.00	50.00	123.9	78,730	0.16%	大買/鉅額交易
2022/06/10	9.1	51.13	43	50.93	51.20	-33.9	79,342	-0.04%
2022/06/09	30.2	51.99	9	51.94	51.80	21.2	79,621	0.03%
2022/06/08	13	52.31	70	52.32	52.40	-57	79,745	-0.07%
2022/06/07	16	51.51	17	51.80	51.70	-1	80,178	0.00%
2022/06/06	2	51.20	63	51.46	52.00	-61	80,800	-0.08%
2022/06/02	11.2	50.77	2	50.75	50.70	9.2	82,277	0.01%
2022/06/01	19	51.41	8	51.25	51.20	11	83,240	0.01%
2022/05/31	10	51.35	48.2	51.12	51.40	-38.2	83,107	-0.05%
2022/05/30	13	50.80	74.2	50.84	51.00	-61.2	82,373	-0.07%
2022/05/27	3	50.10	25	50.04	50.20	-22	82,395	-0.03%
2022/05/26	11.1	49.72	20	49.70	49.40	-8.9	83,611	-0.01%
2022/05/25	6.5	49.17	26	49.12	49.35	-19.5	84,752	-0.02%
2022/05/24	68.2	49.67	7	50.10	49.00	61.2	85,590	0.07%
2022/05/23	10	51.03	8	50.98	50.30	2	85,351	0.00%
2022/05/20	38	50.80	26	50.78	50.70	12	86,363	0.01%
2022/05/19	55	50.01	30	49.86	50.80	25	86,734	0.03%
2022/05/18	47	51.02	259.1	51.01	50.90	-212.1	86,647	-0.24%	大賣/鉅額交易
2022/05/17	68	50.10	48.8	50.19	50.10	19.2	86,184	0.02%
2022/05/16	37.6	49.83	183	50.05	49.45	-145.4	86,198	-0.17%	大賣/鉅額交易
2022/05/13	21.2	48.82	49	48.74	48.85	-27.9	85,992	-0.03%
2022/05/12	26	48.09	20	48.23	47.80	6	87,419	0.01%
2022/05/11	55.2	48.64	46.4	48.80	48.65	8.8	87,657	0.01%
2022/05/10	46.1	47.44	55.3	47.77	48.90	-9.3	88,248	-0.01%
2022/05/09	50	48.33	26	48.57	47.90	24	88,567	0.03%
2022/05/06	14.1	48.00	23	48.11	48.55	-8.9	89,932	-0.01%
2022/05/05	91	49.29	71	49.39	49.10	20	93,602	0.02%
2022/05/04	23	47.72	12.5	47.70	48.30	10.6	98,533	0.01%
2022/05/03	26	47.81	48	47.55	47.25	-22	99,622	-0.02%
2022/04/29	234.7	49.10	158.3	48.31	47.80	76.4	99,961	0.08%	大買/大賣/
2022/04/28	110.3	46.65	168.1	47.16	48.50	-57.8	98,239	-0.06%	大買/大賣/
2022/04/27	43.8	43.81	13.7	44.02	44.40	30.2	95,338	0.03%
2022/04/26	43.1	45.79	35	45.88	45.75	8.1	94,848	0.01%
2022/04/25	112.7	45.64	32	45.75	45.50	80.7	95,604	0.08%	大買/
2022/04/22	23.5	47.39	3.2	47.47	47.65	20.3	96,363	0.02%
2022/04/21	12.1	47.94	50.8	47.90	48.05	-38.8	97,160	-0.04%
2022/04/20	28	47.40	514.1	47.26	47.65	-486.1	98,134	-0.50%	大賣/鉅額交易
2022/04/19	20	46.87	10	46.92	46.65	10	98,307	0.01%
2022/04/18	52.7	46.33	4.3	46.51	46.20	48.4	97,878	0.05%
2022/04/15	87	47.13	15.2	47.18	47.05	71.8	98,290	0.07%
2022/04/14	29.9	48.44	17	48.84	48.25	12.9	98,468	0.01%
2022/04/13	53.6	48.21	45.5	48.52	48.50	8.2	98,752	0.01%
2022/04/12	91.1	47.53	21.5	47.35	47.30	69.7	98,609	0.07%
2022/04/11	177.3	48.74	30	48.31	48.20	147.3	98,012	0.15%	大買/鉅額交易
2022/04/08	48.8	50.08	21.1	50.10	50.00	27.7	97,134	0.03%
2022/04/07	66.9	50.21	12.3	50.14	50.00	54.6	96,408	0.06%
2022/04/06	124.5	51.08	31	51.13	51.10	93.5	95,398	0.10%	大買/
2022/04/01	38.8	52.70	2	52.80	52.90	36.8	94,556	0.04%
2022/03/31	7.2	53.93	3.5	53.97	54.00	3.7	93,922	0.00%
2022/03/30	10	54.25	37.3	54.26	54.50	-27.3	94,372	-0.03%
2022/03/29	5.3	53.66	3	53.70	53.70	2.3	94,424	0.00%
2022/03/28	7	53.03	16.4	53.24	53.60	-9.4	95,144	-0.01%
2022/03/25	0	0.00	69.5	53.40	53.30	-69.5	95,747	-0.07%
2022/03/24	14.1	53.01	4	53.05	53.20	10.1	96,111	0.01%
2022/03/23	14.1	53.87	50.3	53.92	53.80	-36.2	96,730	-0.04%
2022/03/22	17.3	53.42	4	53.35	53.50	13.3	97,970	0.01%
2022/03/21	11.2	53.45	22	53.40	53.50	-10.9	98,729	-0.01%
2022/03/18	17.1	52.61	27	52.67	52.80	-9.9	99,612	-0.01%
2022/03/17	8	52.46	71.6	52.52	52.60	-63.6	100,265	-0.06%
2022/03/16	24.1	50.78	19	50.56	50.80	5.1	100,993	0.01%
2022/03/15	88.2	50.80	11.5	50.46	50.40	76.7	104,354	0.07%
2022/03/14	13	52.12	14	52.44	52.50	-1	104,810	0.00%
2022/03/11	10.1	52.53	7	52.50	52.50	3.1	106,404	0.00%
2022/03/10	28.5	53.20	17	53.27	52.80	11.5	107,873	0.01%
2022/03/09	48	51.58	42	51.53	51.80	6	109,326	0.01%
2022/03/08	113	50.15	38	49.96	49.70	75	112,854	0.07%	大買/
2022/03/07	94.9	51.82	13	51.68	51.60	81.9	114,389	0.07%
2022/03/04	48	53.43	7.4	53.46	53.40	40.6	117,232	0.03%
2022/03/03	54.5	54.03	51	54.19	54.20	3.5	118,331	0.00%
2022/03/02	64.9	53.44	31	53.54	53.60	33.9	120,587	0.03%
2022/03/01	19	53.86	64.1	53.94	54.10	-45.1	120,752	-0.04%
2022/02/25	48.5	52.27	20.6	52.85	52.10	27.9	120,352	0.02%
2022/02/24	57.3	52.27	90	52.42	51.80	-32.7	120,837	-0.03%
2022/02/23	25.3	53.15	30	53.04	53.60	-4.7	121,597	0.00%
2022/02/22	101.5	52.73	77	52.63	52.80	24.5	126,806	0.02%	大買/
2022/02/21	72.1	53.82	55	53.96	53.80	17.1	126,322	0.01%
2022/02/18	86.1	53.65	13	53.63	53.70	73.1	126,895	0.06%
2022/02/17	24.5	54.38	23	54.68	54.40	1.5	126,777	0.00%
2022/02/16	95.4	54.56	21.6	54.38	54.10	73.8	126,890	0.06%
2022/02/15	56.2	53.72	18.1	53.70	53.50	38.1	127,190	0.03%
2022/02/14	157.2	53.46	124.2	53.67	53.00	33	127,322	0.03%	大買/大賣/
2022/02/11	39.1	55.54	19	55.62	55.40	20	126,776	0.02%
2022/02/10	55.8	55.70	43.1	56.03	55.80	12.8	129,190	0.01%
2022/02/09	26.5	56.10	34.1	56.13	56.00	-7.5	130,748	-0.01%
2022/02/08	157.5	55.25	31.4	55.48	55.40	126	132,126	0.10%	大買/鉅額交易
2022/02/07	397.8	55.24	20.2	54.96	54.50	377.6	130,968	0.29%	大買/鉅額交易
2022/01/26	477.1	57.61	79.1	57.85	57.30	398	127,475	0.31%	大買/鉅額交易
2022/01/25	66.1	61.65	24	61.71	61.50	42.1	124,078	0.03%
2022/01/24	58.8	62.09	16	62.14	62.60	42.8	124,167	0.03%
2022/01/21	42.5	62.81	84.1	62.73	62.80	-41.6	126,229	-0.03%
2022/01/20	8	63.38	19.7	63.42	63.50	-11.7	129,388	-0.01%
2022/01/19	36.5	62.99	25	62.99	62.80	11.5	131,783	0.01%
2022/01/18	74.4	64.42	31	64.40	63.80	43.4	133,513	0.03%
2022/01/17	22.9	63.85	75.1	63.66	64.30	-52.2	133,934	-0.04%
2022/01/14	96	62.94	11	63.05	62.70	85	133,076	0.06%
2022/01/13	39.8	63.08	54	63.05	63.30	-14.2	133,727	-0.01%
2022/01/12	32.7	62.05	19	62.19	61.90	13.7	134,300	0.01%
2022/01/11	14.4	62.14	8.1	62.18	62.10	6.3	134,797	0.00%
2022/01/10	38.8	62.09	32	62.00	62.10	6.8	136,056	0.01%
2022/01/07	55.3	62.82	228	62.81	62.60	-172.7	138,016	-0.13%	大賣/鉅額交易
2022/01/06	52.8	62.54	1	62.60	62.70	51.8	138,342	0.04%
2022/01/05	20	63.40	20	63.35	63.10	0	140,803	0.00%
2022/01/04	98.3	63.15	27	63.52	63.00	71.2	142,125	0.05%
2022/01/03	79.2	63.88	1	63.32	63.40	78.1	142,150	0.05%
2021/12/30	6.2	65.09	18.5	65.02	65.00	-12.3	142,670	-0.01%
2021/12/29	19	64.95	47.2	64.98	65.00	-28.2	144,067	-0.02%
2021/12/28	5	64.94	24	64.90	64.70	-19	146,351	-0.01%
2021/12/27	13.2	64.39	21	64.41	64.30	-7.8	147,205	-0.01%
2021/12/24	6	64.37	36	64.52	64.30	-30	148,817	-0.02%
2021/12/23	17	64.02	37	64.21	63.90	-20	149,574	-0.01%
2021/12/22	14	63.59	33.3	63.60	63.70	-19.3	152,017	-0.01%
2021/12/21	26.1	63.05	32	63.08	62.90	-5.9	151,982	0.00%
2021/12/20	47.2	62.23	20.2	62.14	62.20	27	152,255	0.02%
2021/12/17	48.1	62.39	21	62.39	62.30	27.1	153,319	0.02%
2021/12/16	109	63.53	33	63.67	63.00	76	153,838	0.05%	大買/
2021/12/15	52.2	62.74	27	62.74	62.70	25.2	154,296	0.02%
2021/12/14	39.1	62.19	34.7	61.98	62.40	4.4	155,547	0.00%
2021/12/13	51.7	63.18	6.1	63.45	62.80	45.6	156,171	0.03%
2021/12/10	88.3	63.25	12	63.35	63.50	76.3	156,163	0.05%
2021/12/09	205.6	64.76	45	64.51	64.00	160.6	156,279	0.10%	大買/鉅額交易
2021/12/08	48.2	66.87	80.6	67.32	66.50	-32.4	154,290	-0.02%
2021/12/07	49.3	66.77	17.1	66.75	66.50	32.3	155,413	0.02%
2021/12/06	135.6	67.42	77	67.23	67.30	58.6	157,496	0.04%	大買/
2021/12/03	27.6	67.98	171.3	67.82	68.30	-143.7	161,427	-0.09%	大賣/鉅額交易
2021/12/02	125	67.60	103.8	67.39	66.70	21.3	163,851	0.01%	大買/大賣/
2021/12/01	49.1	65.67	278.4	65.64	67.00	-229.4	168,400	-0.14%	大賣/鉅額交易
2021/11/30	52.4	64.59	87.4	64.76	63.70	-35	174,492	-0.02%
2021/11/29	115	62.08	45.1	61.85	62.40	69.9	176,863	0.04%	大買/
2021/11/26	56	63.08	149.9	63.32	62.50	-93.9	179,329	-0.05%	大賣/
2021/11/25	28	62.85	2.1	62.82	63.00	25.9	179,305	0.01%
2021/11/24	37	62.87	16.1	63.02	63.10	21	181,593	0.01%
2021/11/23	56.5	63.48	7.6	63.69	63.20	48.9	182,867	0.03%
2021/11/22	30	65.10	19.6	64.93	64.70	10.4	184,922	0.01%
2021/11/19	43	65.04	166.4	65.09	65.10	-123.4	186,137	-0.07%	大賣/鉅額交易
2021/11/18	19	63.21	60.4	63.48	63.10	-41.4	182,947	-0.02%
2021/11/17	21	63.22	37.4	63.52	63.60	-16.4	184,279	-0.01%
2021/11/16	16	63.28	35.4	63.36	63.00	-19.4	184,786	-0.01%
2021/11/15	8.1	63.09	31.2	63.34	63.40	-23.1	186,481	-0.01%
2021/11/12	52	62.99	31.9	63.33	62.60	20.1	188,427	0.01%
2021/11/11	40.1	62.43	26.2	62.42	62.20	13.9	189,154	0.01%
2021/11/10	44	63.36	132	63.35	63.10	-88	189,715	-0.05%	大賣/
2021/11/09	114.8	63.81	133.2	63.87	63.10	-18.4	191,332	-0.01%	大買/大賣/
2021/11/08	65.9	61.69	117.5	61.71	62.50	-51.6	190,271	-0.03%	大賣/
2021/11/05	70	60.01	133.5	60.13	60.40	-63.5	190,764	-0.03%	大賣/
2021/11/04	30.2	58.77	17	58.94	58.60	13.2	192,895	0.01%
2021/11/03	27	59.32	41	59.24	59.20	-14	195,092	-0.01%
2021/11/02	73	59.19	128.6	59.29	59.00	-55.6	199,333	-0.03%	大賣/
2021/11/01	128	58.10	27.1	57.89	57.60	100.9	204,102	0.05%	大買/
2021/10/29	166.9	58.45	116.5	58.59	58.00	50.4	207,060	0.02%	大買/大賣/
2021/10/28	175.5	60.33	66.1	60.23	59.80	109.4	207,601	0.05%	大買/鉅額交易
2021/10/27	75.3	60.61	134.1	61.13	61.90	-58.8	208,713	-0.03%	大賣/
2021/10/26	82.7	60.26	84.6	60.17	59.80	-1.9	216,764	0.00%
2021/10/25	28.7	58.19	91.2	58.09	59.40	-62.5	221,055	-0.03%
2021/10/22	47.2	57.94	38	57.92	58.30	9.2	222,346	0.00%
2021/10/21	54.1	58.26	38.1	58.31	58.00	16	222,596	0.01%
2021/10/20	64.1	58.78	34	59.03	58.70	30.1	222,697	0.01%
2021/10/19	7	59.33	32	59.48	59.60	-25	223,659	-0.01%
2021/10/18	45.3	59.06	26.4	58.89	58.40	18.9	225,815	0.01%
2021/10/15	114.4	59.35	102.5	59.25	59.10	11.9	227,165	0.01%	大買/大賣/
2021/10/14	19.3	56.93	11	57.08	56.70	8.3	225,464	0.00%
2021/10/13	165.8	57.02	101.1	56.76	56.40	64.7	225,859	0.03%	大買/大賣/
2021/10/12	127.5	58.93	44	58.77	58.50	83.5	226,298	0.04%	大買/
2021/10/08	72	61.90	30	61.63	61.10	42	226,624	0.02%
2021/10/07	76.3	61.99	63	61.93	62.50	13.3	226,702	0.01%
2021/10/06	108.3	60.27	38	60.22	59.90	70.3	228,538	0.03%	大買/
2021/10/05	82.4	59.79	44.3	60.18	61.10	38.1	228,826	0.02%
2021/10/04	67.4	61.63	46.1	61.26	60.80	21.3	227,513	0.01%
2021/10/01	212	63.00	39	62.96	62.60	173	226,925	0.08%	大買/鉅額交易
2021/09/30	66.7	63.83	75	63.59	64.00	-8.3	226,314	0.00%
2021/09/29	200.5	63.36	229	63.51	63.00	-28.5	226,711	-0.01%	大買/大賣/
2021/09/28	96.4	65.64	41.1	65.51	65.30	55.3	227,442	0.02%
2021/09/27	150	66.64	13.5	66.23	66.30	136.5	227,193	0.06%	大買/鉅額交易
2021/09/24	48.2	66.56	67	66.70	67.00	-18.9	227,197	-0.01%
2021/09/23	54.1	65.54	44.1	65.59	65.20	10	226,613	0.00%
2021/09/22	142.4	64.26	102	64.03	64.60	40.4	226,395	0.02%	大買/大賣/
2021/09/17	85.5	66.13	56.1	66.64	65.60	29.4	224,836	0.01%
2021/09/16	86.3	66.79	27.3	66.61	66.20	59.1	224,081	0.03%
2021/09/15	54	65.87	13	65.92	65.60	41	224,225	0.02%
2021/09/14	86.6	66.30	73.7	66.36	66.00	12.9	225,039	0.01%
2021/09/13	105.1	67.42	43	67.41	66.80	62.1	223,865	0.03%	大買/
2021/09/10	276.5	68.51	78	68.27	68.20	198.5	223,169	0.09%	大買/鉅額交易
2021/09/09	135.4	67.05	112	67.21	67.50	23.4	221,764	0.01%	大買/大賣/
2021/09/08	199.6	66.20	141.6	66.38	65.80	58	218,820	0.03%	大買/大賣/
2021/09/07	226.7	68.67	234.5	68.57	68.20	-7.8	215,053	0.00%	大買/大賣/
2021/09/06	356.2	70.16	277.7	70.21	69.90	78.5	212,662	0.04%	大買/大賣/
2021/09/03	680.8	68.02	482.2	68.60	70.00	198.6	204,593	0.10%	大買/大賣/鉅額交易
2021/09/02	144.5	65.25	249.2	65.27	64.00	-104.7	195,999	-0.05%	大買/大賣/鉅額交易
2021/09/01	34	63.97	114.2	64.04	64.10	-80.2	192,509	-0.04%	大賣/
2021/08/31	87.5	62.02	98.1	62.39	63.10	-10.6	189,981	-0.01%
2021/08/30	53.2	62.38	121.2	62.61	62.80	-68	190,031	-0.04%	大賣/
2021/08/27	36	61.02	58.7	61.26	61.70	-22.7	190,944	-0.01%
2021/08/26	113	61.31	114.4	61.43	61.20	-1.4	194,441	0.00%	大買/大賣/
2021/08/25	38	59.97	68	59.85	60.00	-30	192,041	-0.02%
2021/08/24	47	59.47	28.1	59.12	58.40	18.9	190,862	0.01%
2021/08/23	21	58.01	52.2	58.20	58.60	-31.2	191,231	-0.02%
2021/08/20	46.8	55.59	76.1	55.55	55.70	-29.3	192,128	-0.02%
2021/08/19	131.2	56.15	47	56.32	55.50	84.2	192,546	0.04%	大買/
2021/08/18	93.1	56.96	67	56.69	58.10	26.1	193,631	0.01%
2021/08/17	64.7	57.36	24	57.44	56.10	40.7	196,851	0.02%
2021/08/16	46.4	57.10	62	57.11	57.10	-15.6	196,980	-0.01%
2021/08/13	101.6	58.49	105	59.19	57.60	-3.4	197,048	0.00%	大買/大賣/
2021/08/12	96	60.54	87	60.53	60.10	9	196,154	0.00%
2021/08/11	133.1	59.94	76	59.92	59.90	57.1	196,919	0.03%	大買/
2021/08/10	199.5	60.41	152.6	59.93	59.80	46.8	197,634	0.02%	大買/大賣/
2021/08/09	44.4	61.72	41.8	61.74	61.90	2.6	196,248	0.00%
2021/08/06	115.9	62.62	83.8	62.58	62.10	32.1	196,697	0.02%	大買/
2021/08/05	176.8	62.78	545	62.96	63.40	-368.2	196,315	-0.19%	大買/大賣/鉅額交易
2021/08/04	153.5	59.90	252	59.89	60.50	-98.5	194,189	-0.05%	大買/大賣/
2021/08/03	45.5	58.61	133.3	58.74	59.40	-87.8	193,725	-0.05%	大賣/
2021/08/02	155.8	58.34	98	58.06	57.50	57.8	191,338	0.03%	大買/
2021/07/30	256.5	57.84	390.6	58.00	57.80	-134.1	188,495	-0.07%	大買/大賣/鉅額交易
2021/07/29	67	54.37	168.5	54.41	54.60	-101.5	179,878	-0.06%	大賣/鉅額交易
2021/07/28	101.5	51.24	49.1	51.40	51.80	52.4	176,069	0.03%	大買/
2021/07/27	10	53.30	31	53.58	53.10	-21	178,514	-0.01%
2021/07/26	26	53.96	58.5	53.99	53.70	-32.5	181,917	-0.02%
2021/07/23	44	53.33	103.5	53.48	52.70	-59.5	187,218	-0.03%	大賣/
2021/07/22	44.7	51.39	69	52.12	52.00	-24.3	188,632	-0.01%
2021/07/21	106.5	51.32	19	51.64	50.80	87.5	190,095	0.05%	大買/
2021/07/20	55	52.53	27	52.34	52.40	28	195,256	0.01%
2021/07/19	48	52.81	13.3	52.92	52.60	34.8	200,696	0.02%
2021/07/16	109	53.53	17	53.68	53.70	92	203,949	0.05%	大買/
2021/07/15	62	54.90	105.3	54.89	55.10	-43.3	201,826	-0.02%	大賣/
2021/07/14	63	54.57	82.3	54.24	54.00	-19.3	200,744	-0.01%
2021/07/13	46.1	54.64	140.2	54.54	53.90	-94	201,185	-0.05%	大賣/
2021/07/12	50	53.61	112.1	53.56	53.20	-62.1	201,242	-0.03%	大賣/
2021/07/09	93.1	52.20	2	52.40	52.20	91.1	201,357	0.05%
2021/07/08	55.4	53.43	21.3	53.40	53.10	34.1	205,296	0.02%
2021/07/07	48	53.70	42.3	53.69	53.60	5.7	210,791	0.00%
2021/07/06	104	53.82	28	53.56	53.40	76	211,289	0.04%	大買/
2021/07/05	74	54.24	186.3	54.27	54.40	-112.3	212,427	-0.05%	大賣/鉅額交易
2021/07/02	11.2	52.61	19.6	52.54	52.60	-8.4	213,850	0.00%
2021/07/01	18	52.54	30	52.75	52.10	-12	214,474	-0.01%
2021/06/30	19	53.29	19	53.49	53.10	0	214,764	0.00%
2021/06/29	14	53.37	47	53.21	53.00	-33	214,644	-0.02%
2021/06/28	36	52.68	29.5	52.71	52.60	6.5	215,960	0.00%
2021/06/25	52	53.56	37.5	53.71	52.90	14.6	217,559	0.01%
2021/06/24	16	53.07	84	53.13	53.00	-68	218,122	-0.03%
2021/06/23	41	52.28	77.1	52.35	53.00	-36.1	219,329	-0.02%
2021/06/22	44	51.21	59	51.10	51.00	-15	219,453	-0.01%
2021/06/21	80.9	51.27	33	51.30	51.20	47.9	219,966	0.02%
2021/06/18	53	52.89	39.5	53.31	52.20	13.5	220,846	0.01%
2021/06/17	26	52.48	21.5	52.37	53.30	4.5	221,630	0.00%
2021/06/16	59.2	52.81	34.1	52.92	52.40	25.1	222,989	0.01%
2021/06/15	48.2	53.45	106	53.50	53.70	-57.8	223,236	-0.03%	大賣/
2021/06/11	52	52.19	52	52.08	51.80	0	222,026	0.00%
2021/06/10	44	51.26	53	51.19	51.50	-9	222,244	0.00%
2021/06/09	154	51.04	69	50.90	50.70	85	221,925	0.04%	大買/
2021/06/08	43	52.58	16	52.45	52.20	27	221,461	0.01%
2021/06/07	80.3	52.39	45	52.44	52.30	35.3	223,670	0.02%
2021/06/04	219.7	53.49	52	53.17	53.00	167.7	223,801	0.07%	大買/鉅額交易
2021/06/03	100.3	54.05	238.6	54.33	55.00	-138.3	223,877	-0.06%	大賣/鉅額交易
2021/06/02	39	52.25	28	52.12	52.00	11	221,041	0.00%
2021/06/01	45.1	53.06	62.5	52.88	52.20	-17.4	224,901	-0.01%
2021/05/31	124	52.60	133.2	52.66	53.00	-9.2	228,735	0.00%	大買/大賣/
2021/05/28	60.2	52.29	83.2	52.24	52.40	-23	230,090	-0.01%
2021/05/27	26	50.74	20.5	51.01	50.60	5.5	229,204	0.00%
2021/05/26	85	52.25	86	52.63	51.30	-1	229,354	0.00%
2021/05/25	97	51.33	195.5	51.89	51.90	-98.5	227,199	-0.04%	大賣/
2021/05/24	59	47.83	72.2	48.12	48.70	-13.2	223,725	-0.01%
2021/05/21	41.5	47.46	31	47.33	46.95	10.5	224,496	0.00%
2021/05/20	123.7	47.18	112	46.72	46.50	11.7	225,101	0.01%	大買/大賣/
2021/05/19	104	48.38	89	48.25	48.30	15	225,450	0.01%	大買/
2021/05/18	99.6	47.66	151	47.57	48.30	-51.4	226,715	-0.02%	大賣/
2021/05/17	79	44.97	154	44.41	43.95	-75	227,959	-0.03%	大賣/
2021/05/14	130.2	48.24	85	48.76	46.80	45.2	226,508	0.02%	大買/
2021/05/13	161.2	47.18	182.4	47.10	47.55	-21.2	224,177	-0.01%	大買/大賣/
2021/05/12	183.4	46.76	189.3	46.77	46.35	-5.8	221,624	0.00%	大買/大賣/
2021/05/11	271.1	49.62	95	49.67	49.00	176.1	219,733	0.08%	大買/鉅額交易
2021/05/10	94.5	53.18	36.7	53.36	52.50	57.8	219,044	0.03%
2021/05/07	99	53.54	84.2	53.64	54.00	14.9	221,613	0.01%
2021/05/06	52.5	51.78	40	51.50	51.30	12.5	226,306	0.01%
2021/05/05	194.1	52.70	44	53.05	51.80	150.1	227,233	0.07%	大買/鉅額交易
2021/05/04	157.8	52.90	178	53.31	54.60	-20.2	229,142	-0.01%	大買/大賣/
2021/05/03	253.7	53.96	486.2	54.74	53.00	-232.5	228,674	-0.10%	大買/大賣/鉅額交易
2021/04/29	497.7	57.58	282	57.23	56.70	215.7	230,317	0.09%	大買/大賣/鉅額交易
2021/04/28	216.4	59.79	143.1	59.84	60.00	73.3	228,526	0.03%	大買/大賣/
2021/04/27	178	61.05	129.2	60.82	60.50	48.8	232,303	0.02%	大買/大賣/
2021/04/26	639.8	60.65	319.4	61.13	61.80	320.4	236,109	0.14%	大買/大賣/鉅額交易
2021/04/23	152	56.65	269.7	56.83	57.00	-117.7	230,773	-0.05%	大買/大賣/鉅額交易
2021/04/22	114.1	55.14	215.6	55.23	54.80	-101.5	228,997	-0.04%	大買/大賣/鉅額交易
2021/04/21	67.1	53.69	33.9	53.80	53.40	33.2	226,692	0.01%
2021/04/20	50	54.04	51.3	54.08	54.10	-1.3	228,949	0.00%
2021/04/19	28.5	54.53	79	54.64	54.60	-50.5	235,189	-0.02%
2021/04/16	68	54.36	130	54.58	54.00	-62	240,137	-0.03%	大賣/
2021/04/15	80.1	52.58	91	52.52	53.10	-10.9	241,357	0.00%
2021/04/14	259	52.41	137	52.75	52.70	122	241,522	0.05%	大買/大賣/鉅額交易
2021/04/13	215.1	55.09	377.3	55.78	54.40	-162.2	240,762	-0.07%	大買/大賣/鉅額交易
2021/04/12	96.5	53.66	79.6	53.65	53.60	16.9	237,050	0.01%
2021/04/09	209.7	54.08	147.5	53.99	53.00	62.1	241,518	0.03%	大買/大賣/
2021/04/08	141.2	53.21	375.4	54.08	54.00	-234.2	243,006	-0.10%	大買/大賣/鉅額交易
2021/04/07	32.3	51.03	71.2	51.07	51.50	-38.9	239,782	-0.02%
2021/04/06	30	50.99	45.5	51.20	50.70	-15.5	242,246	-0.01%
2021/04/01	45.1	50.56	52.2	50.95	50.50	-7.1	244,090	0.00%
2021/03/31	95	50.42	84.6	50.61	50.20	10.4	244,287	0.00%
2021/03/30	79.1	49.95	116.1	50.08	50.60	-37	242,849	-0.02%	大賣/
2021/03/29	119.1	49.96	72	50.06	49.35	47.1	242,308	0.02%	大買/
2021/03/26	56	49.75	107.2	49.82	49.75	-51.2	243,398	-0.02%	大賣/
2021/03/25	30	47.92	81.4	48.18	48.65	-51.4	243,884	-0.02%
2021/03/24	42.2	47.54	32	47.68	47.15	10.2	245,038	0.00%
2021/03/23	144.4	48.93	138	48.74	48.50	6.4	246,230	0.00%	大買/大賣/
2021/03/22	55.2	47.24	85	47.45	48.20	-29.8	247,475	-0.01%
2021/03/19	125	46.13	97.5	46.23	46.05	27.5	249,146	0.01%	大買/
2021/03/18	114.4	47.75	35	47.73	47.05	79.4	249,945	0.03%	大買/
2021/03/17	127.2	47.90	23	48.01	48.00	104.2	253,779	0.04%	大買/鉅額交易
2021/03/16	58	48.42	44.1	48.57	48.30	13.9	259,559	0.01%
2021/03/15	65.2	48.31	57	48.31	48.15	8.2	263,046	0.00%
2021/03/12	164	49.42	113	49.38	49.10	51	267,717	0.02%	大買/大賣/
2021/03/11	179.2	48.39	173	47.78	48.65	6.2	273,563	0.00%	大買/大賣/
2021/03/10	219.6	46.90	212	47.05	46.55	7.6	277,768	0.00%	大買/大賣/
2021/03/09	125.7	45.74	160.2	45.50	46.35	-34.5	281,584	-0.01%	大買/大賣/
2021/03/08	65.8	47.02	23	47.08	46.10	42.8	279,964	0.02%
2021/03/05	347.4	47.41	273.4	47.39	47.05	74	279,670	0.03%	大買/大賣/
2021/03/04	352.9	49.73	98	49.52	49.05	254.9	280,814	0.09%	大買/鉅額交易
2021/03/03	125.5	51.44	58	51.88	51.90	67.5	277,600	0.02%	大買/
2021/03/02	81.4	54.03	65.4	54.73	52.70	15.9	277,265	0.01%
2021/02/26	141.3	54.51	70.5	54.65	54.20	70.8	278,990	0.03%	大買/
2021/02/25	48.5	55.80	39	55.92	55.70	9.5	285,862	0.00%
2021/02/24	178.2	55.39	48.1	55.79	54.70	130.1	287,486	0.05%	大買/鉅額交易
2021/02/23	223.6	55.34	176	55.59	55.80	47.6	288,251	0.02%	大買/大賣/
2021/02/22	132	57.40	88.3	57.33	56.80	43.7	286,113	0.02%	大買/
2021/02/19	84.1	57.64	94.4	57.47	57.20	-10.3	284,431	0.00%
2021/02/18	123.1	57.82	187.2	57.77	58.20	-64.1	283,948	-0.02%	大買/大賣/
2021/02/17	48.6	57.07	229.4	57.25	57.60	-180.8	282,216	-0.06%	大賣/鉅額交易
2021/02/05	38.8	52.46	200.5	52.55	52.90	-161.7	277,808	-0.06%	大賣/鉅額交易
2021/02/04	244	51.74	239	51.66	51.90	5	277,255	0.00%	大買/大賣/
2021/02/03	56.5	52.30	97.9	52.37	52.00	-41.4	277,173	-0.01%
2021/02/02	108.4	52.32	116.8	52.37	52.60	-8.5	277,054	0.00%	大買/大賣/
2021/02/01	125.7	50.10	151	50.28	50.80	-25.3	276,313	-0.01%	大買/大賣/
2021/01/29	322.3	51.55	307.5	51.88	50.00	14.8	274,763	0.01%	大買/大賣/
2021/01/28	464.1	51.79	341.5	51.79	51.20	122.6	273,768	0.04%	大買/大賣/鉅額交易
2021/01/27	106.7	55.04	101	55.29	54.80	5.7	271,490	0.00%	大買/大賣/
2021/01/26	358.5	55.39	212	55.70	54.80	146.5	270,399	0.05%	大買/大賣/鉅額交易
2021/01/25	355	57.27	254.4	57.16	57.20	100.6	269,975	0.04%	大買/大賣/
2021/01/22	230.5	56.22	345.6	55.94	56.50	-115.1	272,749	-0.04%	大買/大賣/鉅額交易
2021/01/21	104.1	53.33	125.2	53.93	54.00	-21.2	270,443	-0.01%	大買/大賣/
2021/01/20	406.7	53.54	223.2	53.16	52.10	183.5	267,640	0.07%	大買/大賣/鉅額交易
2021/01/19	117.1	52.16	292.7	51.91	53.00	-175.6	262,034	-0.07%	大買/大賣/鉅額交易
2021/01/18	99.4	48.32	50	48.72	49.65	49.4	255,978	0.02%
2021/01/15	272.9	49.92	185	49.98	48.75	87.9	259,578	0.03%	大買/大賣/
2021/01/14	161	50.06	161	50.08	49.90	0	261,157	0.00%	大買/大賣/
2021/01/13	64.2	49.93	183.8	49.87	50.00	-119.6	263,699	-0.05%	大賣/鉅額交易
2021/01/12	339.4	49.85	294.6	49.96	48.45	44.8	261,069	0.02%	大買/大賣/
2021/01/11	184	49.11	328.1	48.93	50.00	-144.1	255,158	-0.06%	大買/大賣/鉅額交易
2021/01/08	53.2	47.34	362	47.83	47.85	-308.8	251,534	-0.12%	大賣/鉅額交易
2021/01/07	180.5	46.82	104	46.62	46.20	76.5	249,709	0.03%	大買/大賣/
2021/01/06	179	47.07	270.8	46.93	46.95	-91.8	251,363	-0.04%	大買/大賣/
2021/01/05	184.3	45.08	230	45.05	46.35	-45.7	249,911	-0.02%	大買/大賣/
2021/01/04	491	45.30	198	45.05	45.55	293	252,392	0.12%	大買/大賣/鉅額交易
2020/12/31	245.3	47.22	125	47.72	47.15	120.3	256,407	0.05%	大買/大賣/鉅額交易
2020/12/30	55.3	47.79	92	47.78	48.30	-36.7	256,667	-0.01%
2020/12/29	154.3	47.92	131	48.22	47.40	23.3	257,885	0.01%	大買/大賣/
2020/12/28	90.3	47.85	251.8	47.64	48.60	-161.5	258,927	-0.06%	大賣/鉅額交易
2020/12/25	166	46.95	37.1	46.93	46.75	128.9	262,346	0.05%	大買/鉅額交易
2020/12/24	56	46.57	158	46.77	46.55	-102	269,780	-0.04%	大賣/鉅額交易
2020/12/23	122	46.28	91	46.20	46.10	31	274,926	0.01%	大買/
2020/12/22	261.1	47.13	210.1	46.80	45.70	50.9	276,172	0.02%	大買/大賣/
2020/12/21	202.1	46.87	140.1	46.33	47.45	62	277,199	0.02%	大買/大賣/
2020/12/18	168.2	46.69	139.1	46.58	45.85	29.1	276,257	0.01%	大買/大賣/
2020/12/17	139	45.71	136.6	45.45	46.05	2.4	274,462	0.00%	大買/大賣/
2020/12/16	129.5	45.25	112.6	45.25	44.90	16.9	273,317	0.01%	大買/大賣/
2020/12/15	155.2	45.07	224	44.82	44.00	-68.8	271,430	-0.03%	大買/大賣/
2020/12/14	99.1	45.82	92.6	45.94	46.15	6.5	269,128	0.00%
2020/12/11	118.4	46.46	145.5	47.01	46.10	-27.1	270,358	-0.01%	大買/大賣/
2020/12/10	276.3	47.75	214.9	47.71	47.30	61.3	270,192	0.02%	大買/大賣/
2020/12/09	216.5	49.63	126.2	49.78	49.90	90.2	264,897	0.03%	大買/大賣/
2020/12/08	255.2	50.32	346.3	50.37	50.90	-91.1	260,861	-0.03%	大買/大賣/
2020/12/07	637.1	49.66	522.8	50.00	50.00	114.4	256,889	0.04%	大買/大賣/鉅額交易
2020/12/04	313.1	45.92	327.6	46.03	47.60	-14.4	251,449	-0.01%	大買/大賣/
2020/12/03	313	43.78	305	43.44	43.30	8	248,519	0.00%	大買/大賣/
2020/12/02	96	41.73	166.2	41.63	41.45	-70.1	243,137	-0.03%	大賣/
2020/12/01	163.2	41.43	83.2	41.11	41.55	80	241,576	0.03%	大買/
2020/11/30	159	41.13	144.5	41.22	40.50	14.5	239,844	0.01%	大買/大賣/
2020/11/27	81	39.40	32.9	39.49	39.15	48.1	233,880	0.02%
2020/11/26	171	38.60	127.8	38.70	39.50	43.2	231,988	0.02%	大買/大賣/
2020/11/25	307	38.70	328	38.62	38.45	-21	229,735	-0.01%	大買/大賣/
2020/11/24	360.2	38.67	275.3	38.65	38.15	84.9	226,439	0.04%	大買/大賣/
2020/11/23	63.5	35.62	142.9	36.02	36.35	-79.4	218,043	-0.04%	大賣/
2020/11/20	45	32.79	151.1	32.83	33.05	-106.1	215,778	-0.05%	大賣/鉅額交易
2020/11/19	21	32.10	19	32.06	32.10	2	213,792	0.00%
2020/11/18	24	32.33	49	32.35	32.35	-25	214,498	-0.01%
2020/11/17	58	32.58	122	32.27	32.15	-64	215,791	-0.03%	大賣/
2020/11/16	97	32.01	118.6	32.04	32.20	-21.6	216,462	-0.01%	大賣/
2020/11/13	11	31.17	33	31.12	31.30	-22	215,302	-0.01%
2020/11/12	39	31.30	32	31.41	31.10	7	216,126	0.00%
2020/11/11	21.1	31.04	26.2	31.15	31.00	-5.1	216,593	0.00%
2020/11/10	89	31.54	61	31.42	31.00	28	217,094	0.01%
2020/11/09	101	31.63	126.2	31.56	31.80	-25.2	216,899	-0.01%	大買/大賣/
2020/11/06	129.2	30.55	128	30.77	30.50	1.2	217,077	0.00%	大買/大賣/
2020/11/05	128.1	30.52	48.3	30.50	30.55	79.8	217,005	0.04%	大買/
2020/11/04	97.3	30.70	136.3	31.13	31.65	-39	216,595	-0.02%	大賣/
2020/11/03	150	30.03	120	29.98	29.80	30	216,920	0.01%	大買/大賣/
2020/11/02	124.1	29.93	173	29.79	29.65	-48.9	220,328	-0.02%	大買/大賣/
2020/10/30	281.7	31.49	76	31.08	30.70	205.7	219,943	0.09%	大買/鉅額交易
2020/10/29	43	32.80	37.1	32.53	32.95	5.9	217,143	0.00%
2020/10/28	124.6	33.14	53	32.95	32.65	71.6	218,541	0.03%	大買/
2020/10/27	35	32.93	46	33.11	33.50	-11	217,825	-0.01%
2020/10/26	92.4	33.00	174.1	33.07	33.00	-81.7	218,924	-0.04%	大賣/
2020/10/23	103.1	32.91	121	33.03	32.75	-17.9	220,941	-0.01%	大買/大賣/
2020/10/22	39	32.08	206.7	32.36	33.00	-167.7	224,162	-0.07%	大賣/鉅額交易
2020/10/21	125	31.91	69	32.16	31.35	56	225,211	0.02%	大買/
2020/10/20	10.1	31.00	28.5	31.04	31.20	-18.4	228,458	-0.01%
2020/10/19	65.1	31.23	45	31.19	31.00	20.1	233,401	0.01%
2020/10/16	80	31.15	67	31.03	30.65	13	233,062	0.01%
2020/10/15	71	32.07	69	32.20	31.55	2	232,801	0.00%
2020/10/14	75.6	32.04	69	32.09	32.20	6.6	230,771	0.00%
2020/10/13	129	31.37	127.4	31.54	31.55	1.6	227,533	0.00%	大買/大賣/
2020/10/12	374.1	32.27	260	31.99	32.05	114.1	226,270	0.05%	大買/大賣/鉅額交易
2020/10/08	293	31.08	331	31.18	32.20	-38	221,966	-0.02%	大買/大賣/
2020/10/07	69.1	28.83	208.1	29.18	29.50	-139	212,706	-0.07%	大賣/鉅額交易
2020/10/06	58	28.60	155	28.89	28.35	-97	209,187	-0.05%	大賣/
2020/10/05	214.5	28.77	121	28.76	28.70	93.5	206,113	0.05%	大買/大賣/
2020/09/30	137.3	27.75	227	28.15	28.55	-89.7	201,557	-0.04%	大買/大賣/
2020/09/29	304	28.34	152	28.19	27.50	152	195,034	0.08%	大買/大賣/鉅額交易
2020/09/28	30	27.34	283	27.17	27.50	-253	187,327	-0.14%	大賣/鉅額交易
2020/09/25	106	25.45	52	25.01	25.00	54	181,466	0.03%	大買/
2020/09/24	108	25.97	114	26.08	25.95	-6	178,829	0.00%	大買/大賣/
2020/09/23	197	25.93	101	25.76	26.00	96	174,971	0.05%	大買/大賣/
2020/09/22	78	24.89	136	25.18	25.10	-58	172,416	-0.03%	大賣/
2020/09/21	135	25.41	193	25.45	25.15	-58	171,116	-0.03%	大買/大賣/
2020/09/18	158	26.11	120	26.03	25.80	38	169,782	0.02%	大買/大賣/
2020/09/17	37	25.61	88	25.65	25.75	-51	168,475	-0.03%
2020/09/16	130	26.03	143	26.16	25.70	-13	167,137	-0.01%	大買/大賣/
2020/09/15	187	24.72	237	24.91	25.30	-50	162,702	-0.03%	大買/大賣/
2020/09/14	22	23.75	93.1	23.77	23.90	-71.1	157,334	-0.05%
2020/09/11	10	23.03	5.1	23.34	23.00	4.9	155,903	0.00%
2020/09/10	51	23.78	10	23.81	23.35	41	155,781	0.03%
2020/09/09	141	23.36	48.2	23.41	23.70	92.8	154,437	0.06%	大買/
2020/09/08	196	23.56	162	23.15	22.70	34	152,349	0.02%	大買/大賣/
2020/09/07	10	23.55	130	23.52	23.55	-120	148,508	-0.08%	大賣/鉅額交易
2020/09/04	6	21.03	31	21.29	21.45	-25	148,430	-0.02%
2020/09/03	18	21.77	43	21.99	21.55	-25	148,785	-0.02%
2020/09/02	67	21.62	62	21.72	21.70	5	148,690	0.00%
2020/09/01	13	21.69	8	21.59	21.90	5	149,794	0.00%
2020/08/31	40	21.62	32.1	21.59	21.20	7.9	149,325	0.01%
2020/08/28	18	21.79	9	21.96	21.90	9	148,811	0.01%
2020/08/27	70	22.22	12	22.25	21.95	58	148,737	0.04%
2020/08/26	10	21.92	94	22.15	22.35	-84	148,110	-0.06%
2020/08/25	116	22.48	86	22.16	22.15	30	147,630	0.02%	大買/
2020/08/24	67	22.46	34	22.46	22.60	33	146,745	0.02%
2020/08/21	52	22.13	3	22.42	21.80	49	145,490	0.03%
2020/08/20	31	21.98	155	22.18	21.80	-124	143,239	-0.09%	大賣/鉅額交易
2020/08/19	64	23.63	42	23.86	23.40	22	140,267	0.02%
2020/08/18	42	24.27	41.9	24.20	24.10	0.1	138,686	0.00%
2020/08/17	116	24.02	25	24.25	24.15	91	136,921	0.07%	大買/
2020/08/14	57	23.43	35	23.37	23.55	22	135,262	0.02%
2020/08/13	99	23.98	49	23.95	23.75	50	134,243	0.04%
2020/08/12	44	24.07	68	24.02	23.95	-24	132,600	-0.02%
2020/08/11	22	25.32	35	25.56	25.00	-13	129,839	-0.01%
2020/08/10	80	25.67	136	25.61	25.30	-56	127,961	-0.04%	大賣/
2020/08/07	319.2	26.17	239.5	26.47	25.60	79.8	125,363	0.06%	大買/大賣/
2020/08/06	61	26.06	182.4	26.11	26.60	-121.4	120,302	-0.10%	大賣/鉅額交易
2020/08/05	255	24.65	172	24.94	24.90	83	114,875	0.07%	大買/大賣/
2020/08/04	304	25.10	190	24.67	24.55	114	111,014	0.10%	大買/大賣/鉅額交易
2020/08/03	66	23.80	119.3	23.48	23.80	-53.3	106,398	-0.05%	大賣/
2020/07/31	49	22.13	52	22.30	22.35	-3	101,253	0.00%
2020/07/30	90	22.13	68	22.23	22.20	22	99,549	0.02%
2020/07/29	83	21.90	211	22.00	22.40	-128	95,968	-0.13%	大賣/鉅額交易
2020/07/28	188	22.66	189.7	22.70	22.25	-1.7	91,652	0.00%	大買/大賣/
2020/07/27	364	21.31	339.4	20.75	21.70	24.6	82,739	0.03%	大買/大賣/
2020/07/24	227	19.97	77	20.05	19.75	150	76,213	0.20%	大買/鉅額交易
2020/07/23	95	19.07	82.1	19.03	19.25	12.9	70,753	0.02%
2020/07/22	28	17.34	39.9	17.43	17.50	-11.9	66,088	-0.02%
2020/07/21	16	17.13	83	17.13	17.15	-67	65,883	-0.10%
2020/07/20	40	16.50	22	16.55	16.55	18	65,012	0.03%
2020/07/17	71	16.39	60	16.31	16.40	11	64,095	0.02%
2020/07/16	7	16.53	183.3	16.42	16.60	-176.3	64,152	-0.27%	大賣/鉅額交易
2020/07/15	23	16.26	5	16.25	16.00	18	62,618	0.03%
2020/07/14	43	16.88	5	17.00	16.80	38	62,775	0.06%
2020/07/13	16	16.95	30.3	16.88	17.05	-14.3	62,180	-0.02%
2020/07/10	0	0.00	12	16.50	16.45	-12	61,684	-0.02%
2020/07/09	2	16.55	0	0.00	16.45	2	62,170	0.00%
2020/07/08	4	16.69	15	16.70	16.65	-11	63,075	-0.02%
2020/07/07	4	16.70	38.2	16.69	16.60	-34.2	62,881	-0.05%
2020/07/06	2	16.60	17	16.61	16.65	-15	62,207	-0.02%
2020/07/03	7	16.45	11	16.47	16.45	-4	62,278	-0.01%
2020/07/02	19	16.07	25	16.23	16.35	-6	62,516	-0.01%
2020/07/01	47	16.09	28	16.08	16.10	19	62,902	0.03%
2020/06/30	4	15.68	13	15.75	15.90	-9	62,954	-0.01%
2020/06/29	23	15.57	15	15.75	15.55	8	63,526	0.01%
2020/06/24	19	15.79	33	15.79	15.75	-14	63,503	-0.02%
2020/06/23	12	15.54	10	15.75	15.45	2	63,514	0.00%
2020/06/22	55	15.61	2	15.65	15.70	53	63,808	0.08%
2020/06/19	4	15.43	15	15.53	15.40	-11	66,262	-0.02%
2020/06/18	24	15.33	11	15.40	15.35	13	66,975	0.02%
2020/06/17	30	15.26	14	15.36	15.30	16	67,019	0.02%
2020/06/16	2	15.45	11	15.55	15.50	-9	68,462	-0.01%
2020/06/15	19	15.37	2	15.40	15.40	17	69,937	0.02%
2020/06/12	34	15.52	31	15.69	15.70	3	70,087	0.00%
2020/06/11	59	16.16	6	16.19	16.05	53	70,867	0.07%
2020/06/10	20	16.52	1	16.55	16.60	19	70,671	0.03%
2020/06/09	5	16.89	18	17.04	16.85	-13	72,624	-0.02%
2020/06/08	20	17.16	56	17.22	17.05	-36	73,559	-0.05%
2020/06/05	0	0.00	16	16.34	16.50	-16	72,417	-0.02%
2020/06/04	26	16.24	23	16.49	16.30	3	72,981	0.00%
2020/06/03	9	16.18	47	16.05	16.20	-38	72,786	-0.05%
2020/06/02	12	15.80	7	15.80	15.85	5	72,864	0.01%
2020/06/01	2	15.65	46	15.64	15.65	-44	73,068	-0.06%
2020/05/29	5	15.27	12	15.32	15.45	-7	73,730	-0.01%
2020/05/28	2	15.30	24.3	15.31	15.35	-22.3	74,379	-0.03%
2020/05/27	0	0.00	2	15.18	15.10	-2	75,122	0.00%
2020/05/26	0	0.00	10.9	15.15	15.20	-10.9	76,043	-0.01%
2020/05/25	10	14.95	6	15.00	15.10	4	76,439	0.01%
2020/05/22	1	15.05	0	0.00	15.10	1	76,771	0.00%
2020/05/21	0	0.00	12	15.15	15.30	-12	76,919	-0.02%
2020/05/20	17	14.95	10.1	15.15	14.85	6.9	76,698	0.01%
2020/05/19	42	14.99	0	0.00	14.95	42	76,400	0.05%
2020/05/18	16	15.15	1	15.20	15.10	15	75,995	0.02%
2020/05/15	16	15.22	17	15.34	15.40	-1	76,035	0.00%
2020/05/14	16	15.37	2	15.35	15.35	14	76,167	0.02%
2020/05/13	10	15.35	11	15.55	15.60	-1	76,364	0.00%
2020/05/12	10	15.50	1	15.40	15.45	9	76,944	0.01%
2020/05/11	8	15.63	18	15.73	15.60	-10	77,596	-0.01%
2020/05/08	10	15.55	1	15.65	15.65	9	78,108	0.01%
2020/05/07	1	15.80	21	15.65	15.60	-20	78,182	-0.03%
2020/05/06	10	15.35	3	15.35	15.30	7	78,550	0.01%
2020/05/05	12	15.40	0	0.00	15.25	12	80,599	0.01%
2020/05/04	21	15.10	10	15.35	15.35	11	81,314	0.01%
2020/04/30	0	0.00	22	15.51	15.55	-22	81,695	-0.03%
2020/04/29	12	15.32	15	15.38	15.30	-3	81,874	0.00%
2020/04/28	119	15.20	27	15.06	15.00	92	81,403	0.11%	大買/
2020/04/27	127	15.99	35	16.16	16.15	92	80,048	0.11%	大買/
2020/04/24	8	15.94	17	15.97	15.90	-9	78,543	-0.01%
2020/04/23	20	15.65	76	15.73	15.80	-56	77,286	-0.07%
2020/04/22	0	0.00	10	15.15	15.20	-10	75,120	-0.01%
2020/04/21	15	15.07	0	0.00	14.80	15	74,865	0.02%
2020/04/20	10	14.95	13	15.14	15.15	-3	74,648	0.00%
2020/04/17	12	15.19	21	15.28	15.05	-9	74,265	-0.01%
2020/04/16	12	14.86	0	0.00	14.90	12	73,090	0.02%
2020/04/15	18	14.95	11	15.14	15.10	7	72,930	0.01%
2020/04/14	1	15.10	22	15.10	15.15	-21	72,657	-0.03%
2020/04/13	25	14.75	68	14.74	14.80	-43	72,138	-0.06%
2020/04/09	10	14.15	10	14.35	14.20	0	71,733	0.00%
2020/04/08	0	0.00	10	14.18	14.20	-10	71,607	-0.01%
2020/04/07	21	14.06	20	14.20	14.15	1	71,126	0.00%
2020/04/06	0	0.00	11	13.94	14.10	-11	70,800	-0.02%
2020/04/01	1	13.75	0	0.00	13.80	1	70,071	0.00%
2020/03/31	35	13.94	30	14.25	13.65	5	69,758	0.01%
2020/03/30	10	13.75	10	13.95	13.95	0	68,762	0.00%
2020/03/27	27	14.06	22	14.33	14.00	5	68,543	0.01%
2020/03/26	11	13.96	20	14.15	14.10	-9	68,072	-0.01%
2020/03/25	30	14.11	22	14.25	14.10	8	67,616	0.01%
2020/03/24	3	13.85	21	14.05	13.85	-18	65,443	-0.03%
2020/03/23	20	13.55	10	13.75	13.75	10	64,995	0.02%
2020/03/20	28	14.03	49.1	14.06	13.85	-21.1	65,609	-0.03%
2020/03/19	10	13.55	15	13.65	13.70	-5	64,182	-0.01%
2020/03/18	22	13.80	10	13.95	13.80	12	62,953	0.02%
2020/03/17	30	13.77	18	13.89	13.75	12	63,999	0.02%
2020/03/16	11	13.96	1	13.90	13.90	10	62,787	0.02%
2020/03/13	42	13.71	41	13.97	14.05	1	62,351	0.00%
2020/03/12	50	14.32	41	14.17	14.35	9	59,958	0.02%
2020/03/11	60	14.90	70	14.98	14.80	-10	59,482	-0.02%
2020/03/10	73	14.94	61	15.02	14.95	12	62,360	0.02%
2020/03/09	173	15.07	141	15.10	15.05	32	64,150	0.05%	大買/大賣/
2020/03/06	10	15.55	10.1	15.50	15.45	-0.1	63,632	0.00%
2020/03/05	12	15.76	0	0.00	15.70	12	63,539	0.02%
2020/03/04	10	15.75	25	15.84	15.80	-15	63,316	-0.02%
2020/03/03	26.4	15.46	42	15.60	15.50	-15.6	62,472	-0.02%
2020/03/02	40	15.09	31	15.28	15.25	9	61,686	0.01%
2020/02/27	42	15.44	2	15.35	15.30	40	62,945	0.06%
2020/02/26	13	15.61	0	0.00	15.60	13	64,398	0.02%
2020/02/25	15	15.73	13.9	15.95	15.90	1.1	64,107	0.00%
2020/02/24	16	15.88	3	15.87	15.80	13	64,165	0.02%
2020/02/21	105	16.10	91	16.05	16.05	14	64,377	0.02%	大買/
2020/02/20	20	16.23	16	16.31	16.30	4	64,428	0.01%
2020/02/19	1	16.15	0	0.00	16.10	1	64,719	0.00%
2020/02/18	22	16.25	11	16.19	16.15	11	64,882	0.02%
2020/02/17	4	16.43	2	16.40	16.40	2	65,096	0.00%
2020/02/14	6	16.55	0	0.00	16.50	6	64,968	0.01%
2020/02/13	2	16.83	1	16.85	16.85	1	64,827	0.00%
2020/02/12	7	16.91	10	16.89	16.90	-3	64,256	0.00%
2020/02/11	82	16.70	90	16.71	16.70	-8	63,337	-0.01%
2020/02/10	10	16.15	10.6	16.35	16.40	-0.6	62,858	0.00%
2020/02/07	0	0.00	12	16.36	16.35	-12	62,989	-0.02%
2020/02/06	29	16.08	61	16.09	16.25	-32	62,509	-0.05%
2020/02/05	0	0.00	21	15.45	15.50	-21	61,453	-0.03%
2020/02/04	100	15.15	10	15.15	15.20	90	61,733	0.15%
2020/02/03	40	14.35	40	14.65	15.00	0	62,172	0.00%
2020/01/31	25	15.03	62	15.10	14.90	-37	61,934	-0.06%
2020/01/30	81	15.28	13	15.27	15.10	68	61,854	0.11%
2020/01/20	0	0.00	10	16.15	16.05	-10	59,946	-0.02%
2020/01/17	10	15.95	0	0.00	16.00	10	60,154	0.02%
2020/01/16	0	0.00	2	16.05	16.15	-2	61,668	0.00%
2020/01/15	10	16.15	0	0.00	16.15	10	61,630	0.02%
2020/01/14	0	0.00	19	16.30	16.25	-19	61,416	-0.03%
2020/01/10	10	15.95	11	16.15	16.15	-1	60,958	0.00%
2020/01/09	1	16.05	21	16.05	16.05	-20	60,708	-0.03%
2020/01/08	12	15.75	10	15.78	15.75	2	60,347	0.00%
2020/01/07	10	15.95	1.9	15.90	16.00	8.1	60,145	0.01%
2020/01/06	46	16.07	30	16.03	16.05	16	60,234	0.03%
2020/01/03	20	16.25	20	16.30	16.30	0	60,126	0.00%
2020/01/02	0	0.00	5	16.45	16.55	-5	59,670	-0.01%
2019/12/31	0	0.00	4	16.50	16.45	-4	59,386	-0.01%
2019/12/30	0	0.00	5	16.50	16.55	-5	59,074	-0.01%
2019/12/27	0	0.00	6	16.67	16.70	-6	58,645	-0.01%
2019/12/26	40	16.53	45	16.54	16.55	-5	58,263	-0.01%
2019/12/25	0	0.00	0.9	16.55	16.65	-0.9	58,263	0.00%
2019/12/23	6	16.60	2	16.63	16.55	4	58,723	0.01%
2019/12/20	11	16.60	10	16.70	16.70	1	58,687	0.00%
2019/12/19	0	0.00	33.1	16.64	16.70	-33.1	58,450	-0.06%
2019/12/18	8	16.74	0	0.00	16.80	8	57,912	0.01%
2019/12/17	20	17.04	17	17.00	17.00	3	57,380	0.01%
2019/12/16	0	0.00	12	16.48	16.65	-12	56,165	-0.02%
2019/12/13	20	16.45	25	16.63	16.60	-5	55,271	-0.01%
2019/12/12	27	16.62	32	16.52	16.60	-5	54,342	-0.01%
2019/12/11	12	16.16	0	0.00	16.25	12	52,102	0.02%
2019/12/10	1	16.30	0	0.00	16.45	1	51,432	0.00%
2019/12/09	13	16.34	22	16.47	16.25	-9	50,851	-0.02%
2019/12/06	28	16.24	31	16.42	16.20	-3	50,068	-0.01%
2019/12/05	13	16.39	65	16.32	16.55	-52	48,465	-0.11%
2019/12/04	19	15.74	36	15.75	15.85	-17	44,929	-0.04%
2019/12/03	20	15.25	34	15.29	15.35	-14	42,212	-0.03%
2019/12/02	31	15.08	41	15.17	15.10	-10	42,021	-0.02%
2019/11/29	34	14.95	36	15.00	14.95	-2	41,177	0.00%
2019/11/28	0	0.00	8	15.11	15.10	-8	40,556	-0.02%
2019/11/27	10	15.15	2	15.20	15.20	8	40,534	0.02%
2019/11/26	8	15.32	12.5	15.31	15.20	-4.5	40,022	-0.01%
2019/11/25	26	15.13	86	15.17	15.00	-60	37,584	-0.16%
2019/11/21	10	14.55	0	0.00	14.65	10	35,744	0.03%
2019/11/20	0	0.00	26	14.72	14.75	-26	35,330	-0.07%
2019/11/19	0	0.00	2	14.53	14.55	-2	34,855	-0.01%
2019/11/18	24	14.55	37	14.62	14.50	-13	34,652	-0.04%
2019/11/15	10	14.35	5	14.60	14.30	5	34,056	0.01%
2019/11/14	6	14.30	12	14.53	14.50	-6	33,776	-0.02%
2019/11/13	2	14.25	0	0.00	14.20	2	33,490	0.01%
2019/11/12	0	0.00	20	14.30	14.30	-20	33,222	-0.06%
2019/11/11	11	14.15	3	14.30	14.25	8	32,902	0.02%
2019/11/07	21	14.33	0	0.00	14.25	21	32,649	0.06%
2019/11/06	34	14.38	10	14.55	14.50	24	32,375	0.07%
2019/11/05	10	14.55	10	14.60	14.50	0	32,028	0.00%
2019/11/04	22	14.63	32	14.70	14.65	-10	31,829	-0.03%
2019/11/01	2	14.50	41	14.39	14.50	-39	30,939	-0.13%
2019/10/31	36	14.01	10	14.15	14.00	26	30,126	0.09%
2019/10/30	10	14.35	2	14.58	14.40	8	29,151	0.03%
2019/10/29	0	0.00	45	14.37	14.50	-45	29,072	-0.15%
2019/10/28	13	14.16	33	14.25	14.25	-20	28,678	-0.07%
2019/10/25	13.1	14.37	1	14.40	14.40	12.1	28,677	0.04%
2019/10/24	15	14.58	85	14.58	14.55	-70	29,021	-0.24%
2019/10/22	20	13.95	1	14.10	14.00	19	28,738	0.07%
2019/10/18	50	13.87	33	13.85	13.95	17	29,156	0.06%
2019/10/15	81	13.65	91	13.69	13.70	-10	29,141	-0.03%
2019/10/08	0	0.00	10	13.35	13.35	-10	30,140	-0.03%
2019/10/07	5	13.40	0	0.00	13.35	5	31,325	0.02%
2019/10/04	0	0.00	4	13.46	13.45	-4	32,080	-0.01%
2019/10/03	10	13.35	9	13.35	13.40	1	32,287	0.00%
2019/10/02	2	13.53	0	0.00	13.50	2	32,361	0.01%
2019/10/01	42	13.65	41	13.55	13.65	1	32,555	0.00%
2019/09/27	53	13.50	30	13.53	13.40	23	32,330	0.07%
2019/09/26	114	13.70	60	13.76	13.60	54	32,347	0.17%	大買/
2019/09/25	10	13.55	0	0.00	13.60	10	31,787	0.03%
2019/09/24	10	13.65	0	0.00	13.65	10	32,093	0.03%
2019/09/23	30	13.73	10	13.75	13.70	20	32,081	0.06%
2019/09/20	0	0.00	10	13.80	13.80	-10	32,701	-0.03%
2019/09/18	10	13.55	10	13.60	13.55	0	33,046	0.00%
2019/09/17	13	13.53	0	0.00	13.55	13	33,172	0.04%
2019/09/12	0.1	13.65	35	13.80	13.70	-34.9	33,943	-0.10%
2019/09/11	0	0.00	10	13.63	13.70	-10	34,415	-0.03%
2019/09/10	20	13.60	20	13.60	13.60	0	34,769	0.00%
2019/09/09	20	13.58	20	13.60	13.60	0	34,922	0.00%
2019/09/06	12	13.60	12	13.65	13.55	0	35,167	0.00%
2019/09/05	2	13.55	5	13.55	13.60	-3	36,068	-0.01%
2019/09/04	3	13.60	6	13.55	13.60	-3	36,117	-0.01%
2019/09/02	0	0.00	2	13.40	13.35	-2	36,190	-0.01%
2019/08/30	0	0.00	10	13.40	13.45	-10	36,560	-0.03%
2019/08/28	3	13.15	0	0.00	13.15	3	36,936	0.01%
2019/08/26	6.7	13.05	0	0.00	13.00	6.7	36,806	0.02%
2019/08/23	0	0.00	12	13.35	13.35	-12	37,096	-0.03%
2019/08/22	10	13.45	40	13.36	13.25	-30	37,338	-0.08%
2019/08/21	20	13.45	22	13.50	13.50	-2	38,340	-0.01%
2019/08/20	10	13.45	16	13.45	13.50	-6	38,472	-0.02%
2019/08/19	20	13.35	23	13.37	13.45	-3	38,550	-0.01%
2019/08/16	12	13.35	0	0.00	13.35	12	38,945	0.03%
2019/08/15	22	12.93	20	13.00	12.90	2	38,708	0.01%
2019/08/14	1	13.15	0	0.00	13.10	1	39,094	0.00%
2019/08/13	36	12.95	12	12.96	12.95	24	39,437	0.06%
2019/08/12	20	13.08	21	13.05	13.00	-1	40,014	0.00%
2019/08/07	4	13.13	0	0.00	13.10	4	40,616	0.01%
2019/08/05	5	13.05	0	0.00	13.10	5	41,158	0.01%
2019/08/02	5	13.15	6	13.15	13.35	-1	41,056	0.00%
2019/07/31	0	0.00	3.3	13.89	13.80	-3.3	41,589	-0.01%
2019/07/29	0	0.00	2	13.40	13.40	-2	42,451	0.00%
2019/07/26	10	13.24	3	13.35	13.20	7	43,522	0.02%
2019/07/25	30	13.49	1.6	13.68	13.55	28.4	43,076	0.07%
2019/07/23	15	13.63	10	13.60	13.60	5	43,191	0.01%
2019/07/22	5.1	13.60	19	13.71	13.60	-14	46,313	-0.03%
2019/07/19	2	13.85	8	13.91	13.80	-6	48,875	-0.01%
2019/07/18	4	13.80	0	0.00	13.80	4	49,083	0.01%
2019/07/17	5	13.75	0	0.00	13.75	5	49,204	0.01%
2019/07/16	7.1	14.06	10	14.05	14.00	-2.9	49,068	-0.01%
2019/07/15	8.1	14.82	7	14.74	14.90	1.1	48,366	0.00%
2019/07/12	0	14.55	0	0.00	14.60	0	48,061	0.00%
2019/07/11	10	14.80	12	14.80	14.95	-2	48,016	0.00%
2019/07/10	0.1	14.55	43	14.45	14.65	-43	47,017	-0.09%
2019/07/08	15	13.87	0	0.00	13.95	15	46,253	0.03%
2019/07/05	5	14.00	0	0.00	14.10	5	47,321	0.01%
2019/07/04	20	14.10	23	14.09	14.15	-3	47,788	-0.01%
2019/07/01	1	14.25	15	14.37	14.35	-14	50,484	-0.03%
2019/06/28	24	13.99	22	14.10	13.95	2	50,026	0.00%
2019/06/27	0	0.00	25	14.03	14.00	-25	49,866	-0.05%
2019/06/26	0	0.00	10	13.80	13.80	-10	49,185	-0.02%
2019/06/24	0	0.00	1.2	13.69	13.75	-1.2	48,326	0.00%
2019/06/21	40	13.60	45	13.62	13.70	-5	48,122	-0.01%
2019/06/20	2	13.50	0	0.00	13.40	2	47,940	0.00%
2019/06/19	8	13.60	0	0.00	13.65	8	47,753	0.02%
2019/06/18	17	13.33	2	13.40	13.25	15	47,401	0.03%
2019/06/17	15	13.72	12	13.73	13.65	3	47,025	0.01%
2019/06/14	0	0.00	16	13.70	13.70	-16	46,947	-0.03%
2019/06/13	5	13.65	13	13.75	13.75	-8	46,850	-0.02%
2019/06/12	10	13.40	31	13.51	13.55	-21	46,163	-0.05%
2019/06/11	10	13.40	13.2	13.35	13.40	-3.2	45,955	-0.01%
2019/06/10	22	13.10	25	13.24	13.30	-3	45,689	-0.01%
2019/06/06	40	13.01	40	13.00	13.05	0	45,485	0.00%
2019/06/05	20	12.95	20	13.05	12.90	0	45,646	0.00%
2019/06/04	22	13.10	20	13.13	13.00	2	45,688	0.00%
2019/06/03	0	0.00	5	13.15	13.20	-5	45,972	-0.01%
2019/05/31	3	12.85	1	12.85	12.90	2	45,620	0.00%
2019/05/30	10	12.70	10	12.75	12.75	0	45,499	0.00%
2019/05/29	10	12.40	20	12.35	12.60	-10	45,236	-0.02%
2019/05/28	1	12.45	39.6	12.51	12.45	-38.6	45,783	-0.08%
2019/05/27	2	12.85	0	0.00	12.80	2	44,866	0.00%
2019/05/24	2	13.00	11	13.00	12.95	-9	45,415	-0.02%
2019/05/23	2	12.83	5	12.80	12.85	-3	45,609	-0.01%
2019/05/22	3	12.95	0	0.00	13.00	3	45,395	0.01%
2019/05/21	0	0.00	5	13.05	12.95	-5	45,333	-0.01%
2019/05/20	20	12.85	11	12.76	12.75	9	44,927	0.02%
2019/05/17	22	13.03	11	13.14	13.00	11	44,680	0.02%
2019/05/16	12	12.94	11	12.95	12.95	1	44,361	0.00%
2019/05/15	6	13.13	0	0.00	12.90	6	44,274	0.01%
2019/05/14	3	13.00	25	12.95	13.00	-22	44,227	-0.05%
2019/05/13	4	13.04	15	13.01	12.95	-11	44,264	-0.02%
2019/05/10	3	13.30	9	13.31	13.20	-6	45,053	-0.01%
2019/05/09	86	13.23	137.3	13.12	13.15	-51.3	46,066	-0.11%	大賣/
2019/05/08	17	13.36	19	13.47	13.45	-2	45,661	0.00%
2019/05/07	22	13.49	68	13.55	13.60	-46	45,337	-0.10%
2019/05/06	33	13.38	19	13.23	13.20	14	45,164	0.03%
2019/05/03	23	13.73	45	13.76	13.85	-22	43,809	-0.05%
2019/04/30	11	13.38	28	13.42	13.45	-17	42,220	-0.04%
2019/04/29	8	13.42	23	13.41	13.35	-15	42,178	-0.04%
2019/04/26	122	13.16	97	13.30	13.45	25	41,481	0.06%	大買/
2019/04/25	21	13.00	19.9	12.98	13.10	1.1	38,536	0.00%
2019/04/24	9	11.90	0	0.00	11.95	9	35,954	0.03%
2019/04/23	2	11.95	5	11.92	11.95	-3	35,872	-0.01%
2019/04/22	5	11.95	3	11.95	11.90	2	35,840	0.01%
2019/04/19	0	0.00	1	12.00	12.10	-1	35,759	0.00%
2019/04/18	5	12.01	52	11.93	12.00	-47	35,864	-0.13%
2019/04/17	5	12.30	6.4	12.20	12.20	-1.4	35,726	0.00%
2019/04/16	6	12.06	0	0.00	12.10	6	35,067	0.02%
2019/04/15	7	12.06	17	12.06	12.05	-10	35,074	-0.03%
2019/04/12	2	12.20	19	12.17	12.20	-17	35,422	-0.05%
2019/04/11	36	12.29	1	12.45	12.10	35	35,956	0.10%
2019/04/10	16	12.16	9	12.20	12.25	7	34,781	0.02%
2019/04/09	26	12.26	34	12.21	12.30	-8	34,256	-0.02%
2019/04/08	31	11.87	28	11.83	11.90	3	33,154	0.01%
2019/04/03	17	11.55	0.5	11.55	11.55	16.5	31,607	0.05%
2019/04/02	0	0.00	1	11.60	11.60	-1	31,439	0.00%
2019/04/01	7	11.67	0	0.00	11.55	7	31,542	0.02%
2019/03/29	0	0.00	10	11.65	11.65	-10	31,407	-0.03%
2019/03/28	0	0.00	5	11.60	11.65	-5	32,107	-0.02%
2019/03/27	0	0.00	1	11.65	11.65	-1	32,459	0.00%
2019/03/26	0	0.00	2	11.70	11.65	-2	33,005	-0.01%
2019/03/25	0	0.00	3	11.65	11.65	-3	33,511	-0.01%
2019/03/22	7	11.68	1	11.65	11.80	6	33,677	0.02%
2019/03/21	0	0.00	1	11.70	11.60	-1	33,948	0.00%
2019/03/20	6	11.60	2.1	11.60	11.55	3.9	34,507	0.01%
2019/03/19	6	11.69	10	11.70	11.70	-4	34,849	-0.01%
2019/03/18	0	0.00	5	11.70	11.70	-5	35,136	-0.01%
2019/03/15	0	0.00	1	11.65	11.65	-1	35,250	0.00%
2019/03/14	0	0.00	13	11.49	11.45	-13	35,457	-0.04%
2019/03/13	2	11.53	1	11.50	11.55	1	36,052	0.00%
2019/03/12	1	11.60	0	0.00	11.65	1	36,451	0.00%
2019/03/11	12	11.46	5.8	11.49	11.45	6.2	37,138	0.02%
2019/03/08	9	11.66	6	11.69	11.60	3	37,617	0.01%
2019/03/07	15	11.95	0	0.00	11.85	15	38,987	0.04%
2019/03/06	0	0.00	31	11.70	11.70	-31	38,863	-0.08%
2019/03/05	0	0.00	2	11.50	11.60	-2	39,432	-0.01%
2019/03/04	0	0.00	2	11.35	11.45	-2	39,877	-0.01%
2019/02/27	6	11.43	0	0.00	11.45	6	40,127	0.01%
2019/02/26	0	0.00	97	11.65	11.65	-97	39,536	-0.25%
2019/02/25	2	11.65	42	11.65	11.65	-40	39,659	-0.10%
2019/02/22	1	11.40	0	0.00	11.50	1	39,200	0.00%
2019/02/21	20	11.45	0	0.00	11.45	20	39,132	0.05%
2019/02/20	30	11.40	0	0.00	11.40	30	39,426	0.08%
2019/02/19	4	11.43	1	11.50	11.45	3	40,431	0.01%
2019/02/18	50	11.49	51	11.49	11.45	-1	41,654	0.00%
2019/02/15	0	0.00	55	11.29	11.40	-55	42,594	-0.13%
2019/02/14	0	0.00	5.2	11.15	11.30	-5.2	43,956	-0.01%
2019/02/13	115	11.13	111	11.01	11.10	4	45,073	0.01%	大買/大賣/
2019/02/12	32	10.91	38	11.06	11.10	-6	45,915	-0.01%
2019/02/11	43	11.04	17	11.13	10.85	26	47,306	0.05%
2019/01/30	58	11.34	4	11.43	11.35	54	47,633	0.11%
2019/01/29	14	11.86	11	11.89	12.00	3	49,530	0.01%
2019/01/28	36	11.85	2	11.85	11.85	34	52,803	0.06%
2019/01/25	6	11.80	7	11.86	11.95	-1	53,416	0.00%
2019/01/24	15	11.65	27	11.65	11.70	-12	53,867	-0.02%
2019/01/22	1	11.70	5	11.70	11.70	-4	56,239	-0.01%
2019/01/21	43	11.67	2	11.63	11.70	41	56,913	0.07%
2019/01/18	0	0.00	2	11.40	11.40	-2	58,168	0.00%
2019/01/17	1	11.25	19	11.30	11.25	-18	58,918	-0.03%
2019/01/16	2	11.30	0	0.00	11.30	2	59,241	0.00%
2019/01/15	1	11.25	0	0.00	11.25	1	59,524	0.00%
2019/01/14	17	11.12	6	11.20	11.10	11	59,669	0.02%
2019/01/11	2	11.15	0	0.00	11.20	2	60,721	0.00%
2019/01/10	2	11.15	42	11.10	11.15	-40	60,990	-0.07%
2019/01/09	4	11.09	5	11.10	11.10	-1	61,333	0.00%
2019/01/08	4	10.95	0	0.00	10.95	4	61,643	0.01%
2019/01/07	0	0.00	3	11.00	11.00	-3	62,061	0.00%
2019/01/04	2	10.65	0	0.00	10.70	2	62,876	0.00%
2019/01/03	63	10.82	16	10.81	10.90	47	64,171	0.07%
2019/01/02	22	11.18	2	11.15	11.10	20	64,165	0.03%
2018/12/28	2	11.25	0	0.00	11.25	2	64,212	0.00%
2018/12/26	2	11.20	0	0.00	11.20	2	65,347	0.00%
2018/12/24	15	11.23	0	0.00	11.20	15	65,497	0.02%
2018/12/22	5	11.25	2	11.40	11.25	3	65,269	0.00%
2018/12/21	5	11.32	1	11.40	11.40	4	65,494	0.01%
2018/12/20	61	11.25	83	11.39	11.30	-22	64,862	-0.03%
2018/12/19	5	11.30	62	11.35	11.30	-57	64,625	-0.09%
2018/12/18	2	11.20	0	0.00	11.20	2	64,141	0.00%
2018/12/17	23	11.40	3	11.45	11.40	20	64,161	0.03%
2018/12/13	3	11.50	1	11.55	11.50	2	63,552	0.00%
2018/12/11	0	0.00	2	11.10	11.00	-2	62,609	0.00%
2018/12/07	40	11.30	0	0.00	11.20	40	62,545	0.06%
2018/12/06	1	11.20	50	11.33	11.30	-49	62,460	-0.08%
2018/12/05	7	11.65	0	0.00	11.55	7	62,709	0.01%
2018/12/03	5	11.75	3	11.80	11.70	2	63,961	0.00%
2018/11/30	3	11.42	0	0.00	11.55	3	63,342	0.00%
2018/11/29	5	11.50	0	0.00	11.50	5	62,078	0.01%
2018/11/28	10	11.68	13	11.75	11.75	-3	61,492	0.00%
2018/11/27	14	11.69	36	11.74	11.75	-22	61,005	-0.04%
2018/11/26	16	11.51	1	11.50	11.50	15	60,914	0.02%
2018/11/23	5	11.15	2	11.20	11.15	3	60,631	0.00%
2018/11/21	5	11.10	1	11.05	11.00	4	60,377	0.01%
2018/11/19	0	0.00	2	10.95	11.10	-2	60,101	0.00%
2018/11/16	7	11.01	2	11.05	11.00	5	59,556	0.01%
2018/11/15	0	0.00	35.1	11.00	11.20	-35.1	58,804	-0.06%
2018/11/13	6	10.46	371.8	10.45	10.45	-365.8	58,016	-0.63%	大賣/鉅額交易
2018/11/12	3	10.50	0	0.00	10.70	3	56,670	0.01%
2018/11/09	16	10.61	101	10.65	10.60	-85	55,704	-0.15%	大賣/
2018/11/08	8	10.78	12	10.81	10.85	-4	54,920	-0.01%
2018/11/07	34	10.96	20	10.93	10.95	14	52,824	0.03%
2018/11/06	168	11.03	0	0.00	10.90	168	52,067	0.32%	大買/鉅額交易
2018/11/05	81	10.93	18	10.91	10.75	63	49,438	0.13%
2018/11/02	46	11.71	0.3	11.90	11.90	45.7	46,726	0.10%
2018/11/01	10	12.00	12	11.70	11.95	-2	46,357	0.00%
2018/10/31	0	0.00	11	11.80	11.80	-11	45,745	-0.02%
2018/10/30	64	11.65	1	11.90	11.70	63	45,289	0.14%
2018/10/29	4	11.63	1	11.75	11.60	3	45,018	0.01%
2018/10/26	22	11.75	12	11.80	11.70	10	44,527	0.02%
2018/10/25	40	11.92	0	0.00	12.30	40	42,800	0.09%
2018/10/23	2	12.80	0	0.00	12.75	2	43,497	0.00%
2018/10/18	4	13.26	0	0.00	13.25	4	46,155	0.01%
2018/10/17	0	0.00	3	13.45	13.60	-3	46,717	-0.01%
2018/10/16	66	13.27	6	13.35	13.20	60	47,641	0.13%
2018/10/15	8	13.56	5	13.45	13.35	3	48,354	0.01%
2018/10/12	8	13.80	0	0.00	13.65	8	48,581	0.02%
2018/10/11	1	13.75	4	13.80	13.75	-3	48,376	-0.01%
2018/10/09	33	14.57	1	14.40	14.80	32	46,921	0.07%
2018/10/08	1	14.80	13	14.65	14.80	-12	46,698	-0.03%
2018/10/05	6	14.82	0	0.00	14.70	6	46,994	0.01%
2018/10/04	5	15.40	0	0.00	15.10	5	47,301	0.01%
2018/10/03	0	0.00	5	15.60	15.50	-5	47,153	-0.01%
2018/10/02	6	15.60	0	0.00	15.60	6	47,826	0.01%
2018/09/27	5	15.85	34	15.84	15.95	-29	50,001	-0.06%
2018/09/26	5	15.70	0	0.00	15.90	5	51,336	0.01%
2018/09/17	3	15.60	0	0.00	15.60	3	55,895	0.01%
2018/09/13	20	15.30	0	0.00	15.60	20	56,850	0.04%
2018/09/12	5	15.40	0	0.00	15.40	5	57,766	0.01%
2018/09/11	14	15.54	10	15.40	15.65	4	58,683	0.01%
2018/09/10	10	16.20	0	0.00	15.55	10	59,152	0.02%
2018/09/07	7	16.57	0	0.00	16.30	7	60,179	0.01%
2018/09/06	2	16.80	0	0.00	16.90	2	65,175	0.00%
2018/09/05	4	17.05	0	0.00	17.00	4	67,600	0.01%
2018/09/04	1	17.20	0	0.00	17.20	1	68,702	0.00%
2018/09/03	4	17.10	0	0.00	17.10	4	68,928	0.01%
2018/08/30	0	0.00	60	17.42	17.35	-60	69,126	-0.09%
2018/08/29	0	0.00	2	17.45	17.55	-2	69,262	0.00%
2018/08/28	0	0.00	1	17.60	17.50	-1	69,342	0.00%
2018/08/27	10	17.30	0	0.00	17.40	10	69,803	0.01%
2018/08/24	0	0.00	1	17.25	17.30	-1	71,036	0.00%
2018/08/22	19	17.52	0	0.00	17.50	19	71,751	0.03%
2018/08/21	0	0.00	17	17.94	18.00	-17	71,639	-0.02%
2018/08/15	3	17.00	0	0.00	16.95	3	70,270	0.00%
2018/08/14	3	17.30	0	0.00	17.40	3	69,527	0.00%
2018/08/13	2	17.48	5	17.55	17.30	-3	69,424	0.00%
2018/08/10	0	17.85	2	18.00	17.95	-2	68,927	0.00%
2018/08/09	0	0.00	17	17.90	17.85	-17	68,630	-0.02%
2018/08/08	0	0.00	30	17.95	17.95	-30	68,153	-0.04%
2018/08/06	5	17.80	9.4	17.94	17.95	-4.4	67,843	-0.01%
2018/08/03	0	0.00	9	17.60	17.70	-9	67,199	-0.01%
2018/08/02	0.4	17.25	0	0.00	17.30	0.4	67,009	0.00%
2018/08/01	15	17.37	0	0.00	17.40	15	66,916	0.02%
2018/07/31	0	0.00	7	17.30	17.55	-7	67,072	-0.01%
2018/07/30	1	17.10	0	0.00	17.20	1	65,889	0.00%
2018/07/27	0	0.00	2	17.30	17.30	-2	65,851	0.00%
2018/07/26	15	17.33	3	17.05	17.50	12	66,639	0.02%
2018/07/25	3	18.25	7.8	18.32	18.20	-4.8	64,381	-0.01%
2018/07/24	2	18.25	1	18.25	18.20	1	64,159	0.00%
2018/07/23	1	18.15	12	18.33	18.25	-11	64,260	-0.02%
2018/07/20	3	17.88	1	18.00	17.85	2	63,326	0.00%
2018/07/19	1	17.70	0	0.00	17.60	1	62,664	0.00%
2018/07/18	1	17.60	32	17.25	17.40	-31	62,013	-0.05%
2018/07/16	0	17.20	6.4	17.34	17.25	-6.4	61,815	-0.01%
2018/07/12	0	0.00	4	17.44	17.45	-4	61,850	-0.01%
2018/07/11	0	0.00	10	16.95	16.90	-10	60,853	-0.02%
2018/07/10	3	17.03	5	17.05	17.00	-2	60,529	0.00%
2018/07/09	0	0.00	5	17.55	17.65	-5	59,962	-0.01%
2018/07/06	2	17.55	5	17.65	17.60	-3	59,385	-0.01%
2018/07/05	5	17.93	6	17.94	17.95	-1	59,016	0.00%
2018/07/04	28	18.19	2	18.28	17.95	26	58,757	0.04%
2018/07/03	0	0.00	1	17.95	17.95	-1	57,422	0.00%
2018/07/02	14	18.00	19	18.13	18.20	-5	56,258	-0.01%
2018/06/28	15	17.03	1	17.00	16.95	14	53,852	0.03%
2018/06/27	1	17.65	2	17.90	17.60	-1	53,174	0.00%
2018/06/26	2	17.55	0	0.00	17.60	2	52,923	0.00%
2018/06/25	0	0.00	0.6	17.70	17.80	-0.6	52,739	0.00%
2018/06/22	2	17.40	2	17.55	17.80	0	53,187	0.00%
2018/06/21	4	17.93	0	0.00	17.65	4	52,681	0.01%
2018/06/20	6	18.04	1	17.65	18.05	5	52,687	0.01%
2018/06/19	5	18.30	13	18.36	18.20	-8	51,601	-0.02%
2018/06/15	0	0.00	8	18.29	18.65	-8	50,388	-0.02%
2018/06/14	5	18.11	10.7	18.24	18.10	-5.7	49,150	-0.01%
2018/06/13	6	18.39	118.5	18.29	18.50	-112.5	46,575	-0.24%	大賣/鉅額交易
2018/06/12	0	0.00	8	16.81	16.85	-8	41,408	-0.02%
2018/06/11	0	0.00	56.6	16.68	16.80	-56.6	38,897	-0.15%
2018/06/08	1	16.45	1	16.50	16.40	0	37,739	0.00%
2018/06/07	0	0.00	1	16.50	16.60	-1	37,927	0.00%
2018/06/05	2	16.55	2	16.53	16.50	0	40,335	0.00%
2018/06/04	0	0.00	1	16.50	16.50	-1	42,970	0.00%
2018/06/01	0	0.00	0	16.40	16.45	0	42,806	0.00%
2018/05/31	0	0.00	4.7	16.56	16.65	-4.7	42,565	-0.01%
2018/05/30	0	0.00	2	16.50	16.40	-2	41,259	0.00%
2018/05/28	0	0.00	4	16.43	16.40	-4	40,719	-0.01%
2018/05/23	0	0.00	5	16.15	16.20	-5	40,673	-0.01%
2018/05/22	1	16.25	1	16.50	16.20	0	40,735	0.00%
2018/05/21	1	16.05	0.5	16.00	16.05	0.5	40,940	0.00%
2018/05/18	2	16.00	0	0.00	16.05	2	41,616	0.00%
2018/05/17	0	0.00	5	16.15	16.05	-5	42,621	-0.01%
2018/05/16	0	0.00	4	16.43	16.30	-4	42,780	-0.01%
2018/05/15	2	16.38	12	16.34	16.45	-10	43,123	-0.02%
2018/05/11	0	0.00	3	16.13	16.15	-3	44,324	-0.01%
2018/05/10	0	0.00	23.5	16.00	15.95	-23.5	44,712	-0.05%
2018/05/09	5	16.10	1	16.30	16.20	4	44,941	0.01%
2018/05/07	2	15.80	0	0.00	15.65	2	45,297	0.00%
2018/05/03	10	16.00	0	0.00	16.05	10	46,055	0.02%
2018/05/02	2	16.20	37	16.57	16.25	-35	47,853	-0.07%
2018/04/30	2	15.90	16	16.00	16.00	-14	47,249	-0.03%
2018/04/27	0	0.00	5	15.90	15.70	-5	48,718	-0.01%
2018/04/26	4	15.75	2	15.83	15.70	2	48,783	0.00%
2018/04/25	0	0.00	2	15.53	15.50	-2	48,010	0.00%
2018/04/24	0	0.00	7	15.33	15.35	-7	47,840	-0.01%
2018/04/23	5	15.55	0	0.00	15.55	5	47,317	0.01%
2018/04/20	0	0.00	15	15.55	15.60	-15	47,426	-0.03%
2018/04/19	2	15.80	29	15.93	15.85	-27	47,214	-0.06%
2018/04/18	15	15.60	4.8	15.51	15.60	10.2	47,094	0.02%
2018/04/17	1	15.35	0	0.00	15.35	1	47,212	0.00%
2018/04/16	0	0.00	1	15.40	15.35	-1	47,549	0.00%
2018/04/11	1	15.45	0	0.00	15.40	1	48,436	0.00%
2018/04/10	0	0.00	5	15.30	15.30	-5	48,471	-0.01%
2018/04/09	0	0.00	0.2	15.20	15.25	-0.2	48,658	0.00%
2018/04/03	0	0.00	6	15.35	15.40	-6	48,246	-0.01%
2018/04/02	3	15.62	0	0.00	15.45	3	48,379	0.01%
2018/03/31	0	0.00	15.2	15.45	15.50	-15.2	48,238	-0.03%
2018/03/30	0	0.00	3	15.40	15.40	-3	48,214	-0.01%
2018/03/29	0	0.00	17	15.26	15.30	-17	48,204	-0.04%
2018/03/27	3	15.50	26	15.49	15.55	-23	47,941	-0.05%
2018/03/23	0	0.00	15	15.10	15.20	-15	47,382	-0.03%
2018/03/21	0	0.00	1	15.15	15.20	-1	46,908	0.00%
2018/03/20	4	15.20	0	0.00	15.20	4	47,238	0.01%
2018/03/19	0	0.00	28	15.31	15.25	-28	47,551	-0.06%
2018/03/16	10	15.05	0	0.00	15.20	10	47,298	0.02%
2018/03/15	7	15.10	2	15.10	15.10	5	46,920	0.01%
2018/03/14	1	15.15	10	15.10	15.10	-9	47,026	-0.02%
2018/03/13	5	15.15	0	0.00	15.25	5	47,142	0.01%
2018/03/12	7	15.26	17	15.26	15.25	-10	47,420	-0.02%
2018/03/09	49	15.38	0	0.00	15.10	49	47,438	0.10%
2018/03/08	20	15.23	46	15.39	15.45	-26	44,986	-0.06%
2018/03/02	19	13.96	0	0.00	14.00	19	43,365	0.04%
2018/03/01	6	13.95	0	0.00	14.00	6	43,342	0.01%
2018/02/27	0	0.00	0.2	14.10	14.15	-0.2	43,319	0.00%
2018/02/26	0	0.00	1	14.20	14.10	-1	43,333	0.00%
2018/02/22	6	13.95	0	0.00	13.95	6	44,258	0.01%
2018/02/12	0	0.00	1	13.90	13.85	-1	45,211	0.00%
2018/02/09	0	0.00	10	14.00	14.05	-10	44,669	-0.02%
2018/02/08	0	0.00	5	14.20	14.15	-5	43,708	-0.01%
2018/02/06	15	14.04	33	13.81	13.95	-18	43,281	-0.04%
2018/02/05	1	14.50	3.4	14.49	14.40	-2.4	41,960	-0.01%
2018/02/02	0	0.00	15	14.50	14.55	-15	41,965	-0.04%
2018/02/01	2	14.40	0	0.00	14.40	2	42,587	0.00%
2018/01/31	5	14.25	0	0.00	14.25	5	42,179	0.01%
2018/01/29	10	14.68	2	14.63	14.55	8	41,629	0.02%
2018/01/26	8	14.50	0	0.00	14.60	8	40,979	0.02%
2018/01/25	1	15.05	23.2	14.81	14.50	-22.2	39,992	-0.06%
2018/01/24	1	14.40	0	0.00	14.40	1	37,730	0.00%
2018/01/23	11	14.42	21	14.50	14.60	-10	37,511	-0.03%
2018/01/22	11	14.15	0	0.00	14.00	11	35,844	0.03%
2018/01/19	50	14.19	8.5	14.13	14.20	41.5	35,161	0.12%
2018/01/18	8	14.35	0	0.00	14.30	8	36,045	0.02%
2018/01/12	0	0.00	4.1	14.13	14.20	-4.1	36,062	-0.01%
2018/01/11	2	14.00	0	0.00	14.00	2	36,075	0.01%
2018/01/10	11	14.39	0	0.00	14.20	11	35,791	0.03%
2018/01/09	0	0.00	10	14.75	14.75	-10	35,292	-0.03%
2018/01/05	0	0.00	2.9	14.43	14.55	-2.9	35,936	-0.01%
2018/01/04	5	14.30	0	0.00	14.35	5	36,003	0.01%
2018/01/03	0	0.00	0.1	14.40	14.40	-0.1	36,672	0.00%
2018/01/02	0	0.00	0.4	14.20	14.25	-0.4	36,394	0.00%