聯電 (2303)-合庫-西台中券商分點個股進出

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
51.6
漲跌
▼0.1
漲幅
-0.19%
成交量
40,057張
產業
上市半導體類股
5117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－合庫-西台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-西台中券商分點個股進出
合庫-西台中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
2024/05/07	7	51.50	43	51.88	51.60	-36	68,473	-0.05%
2024/05/06	30	51.80	37	52.14	51.70	-7	68,797	-0.01%
2024/05/03	2	51.20	5	51.22	51.40	-3	71,116	0.00%
2024/05/02	4	50.40	11	50.21	50.30	-7	73,043	-0.01%
2024/04/30	15	50.87	19	50.91	50.70	-4	73,058	-0.01%
2024/04/29	0	0.00	9	50.20	50.40	-9	73,076	-0.01%
2024/04/26	37	49.97	14	50.28	49.80	23	73,602	0.03%
2024/04/25	16	49.55	10	49.51	49.50	6	74,032	0.01%
2024/04/24	8.1	49.47	9	49.62	50.20	-0.9	74,458	0.00%
2024/04/23	26.1	48.92	0	0.00	48.70	26.1	76,035	0.03%
2024/04/22	27.2	48.58	3	48.55	48.90	24.2	76,048	0.03%
2024/04/19	69	49.11	31	49.22	49.10	38	75,161	0.05%
2024/04/18	15.4	50.10	0	0.00	50.20	15.4	73,577	0.02%
2024/04/17	13.2	50.36	15	50.43	50.30	-1.8	73,397	0.00%
2024/04/16	67.2	50.60	32	50.44	50.10	35.2	73,238	0.05%
2024/04/15	59.1	51.67	7	51.77	51.60	52.1	72,653	0.07%
2024/04/12	14	52.66	4	52.75	52.70	10	72,756	0.01%
2024/04/11	2	52.45	2	52.25	52.50	0	73,387	0.00%
2024/04/10	6	53.12	65	53.07	53.20	-59	73,396	-0.08%
2024/04/09	7	52.37	9	52.40	52.40	-2	72,946	0.00%
2024/04/08	7	51.91	4	51.95	52.10	3	73,006	0.00%
2024/04/03	9	51.68	19	51.73	51.60	-10	73,239	-0.01%
2024/04/02	10.5	52.32	5	52.44	52.10	5.5	75,117	0.01%
2024/04/01	30	52.05	4.3	52.10	51.70	25.7	77,903	0.03%
2024/03/29	28.4	51.47	32	52.25	52.20	-3.6	77,954	0.00%
2024/03/28	31.9	51.71	29	51.95	52.00	2.9	76,207	0.00%
2024/03/27	11.1	51.28	2	51.40	51.50	9.1	75,431	0.01%
2024/03/26	87.2	51.05	46	51.55	51.70	41.2	75,505	0.05%
2024/03/25	39.2	51.70	9	51.86	51.80	30.2	75,097	0.04%
2024/03/22	24	52.33	109	52.46	52.40	-85	74,879	-0.11%	大賣/
2024/03/21	31.1	53.20	12	53.32	53.30	19.1	74,276	0.03%
2024/03/20	32	53.63	82	53.82	52.90	-50	74,520	-0.07%
2024/03/19	27	52.76	65	52.89	53.00	-38	73,230	-0.05%
2024/03/18	21.2	51.29	4.3	51.28	51.80	16.9	71,714	0.02%
2024/03/15	21	52.04	37	52.02	51.90	-16	71,369	-0.02%
2024/03/14	73	52.74	60	52.41	52.60	13	70,423	0.02%
2024/03/13	88	52.71	42	52.77	53.00	46	69,729	0.07%
2024/03/12	46	51.98	64.7	52.12	52.50	-18.7	68,243	-0.03%
2024/03/11	88	51.55	61.1	51.26	51.60	26.9	67,427	0.04%
2024/03/08	91.1	52.17	170.4	52.21	51.90	-79.3	66,698	-0.12%	大賣/
2024/03/07	24	49.97	54	49.96	50.20	-30	62,693	-0.05%
2024/03/06	5	48.87	25	49.02	49.20	-20	61,659	-0.03%
2024/03/05	33.1	48.65	9	48.70	48.75	24.1	62,278	0.04%
2024/03/04	18	48.77	12	48.80	48.85	6	62,581	0.01%
2024/03/01	14	48.54	7	48.52	48.30	7	63,049	0.01%
2024/02/29	10	48.67	13	48.76	48.85	-3	63,443	0.00%
2024/02/27	12	48.24	6	48.44	48.15	6	63,773	0.01%
2024/02/26	30.6	48.03	16	48.08	48.00	14.6	64,159	0.02%
2024/02/23	36	48.36	8	48.40	48.15	28	64,491	0.04%
2024/02/22	22	48.58	1.2	48.60	48.60	20.8	64,698	0.03%
2024/02/21	60.2	48.67	6	48.90	48.50	54.2	65,535	0.08%
2024/02/20	1	49.45	41	49.38	49.25	-40	66,158	-0.06%
2024/02/19	9.1	48.93	8	48.95	49.15	1.1	66,110	0.00%
2024/02/16	18.1	48.95	8	49.05	48.85	10.1	66,859	0.02%
2024/02/15	21.1	48.80	11.2	48.92	49.20	9.9	66,927	0.01%
2024/02/05	27	48.14	4	48.15	48.10	23	66,721	0.03%
2024/02/02	40.5	48.61	25	48.63	48.55	15.5	66,104	0.02%
2024/02/01	23	48.67	11	48.59	49.05	12	65,646	0.02%
2024/01/31	21	49.11	8	49.06	49.00	13	65,526	0.02%
2024/01/30	1	49.60	32.1	49.74	49.60	-31.1	65,156	-0.05%
2024/01/29	11.1	49.56	4	49.55	49.45	7.1	65,518	0.01%
2024/01/26	57	50.05	17	50.33	49.80	40	65,879	0.06%
2024/01/25	16	51.88	106.4	51.67	52.30	-90.4	63,715	-0.14%	大賣/
2024/01/24	1	50.40	29	50.59	50.60	-28	61,359	-0.05%
2024/01/23	6	50.22	11.3	50.33	50.20	-5.3	61,082	-0.01%
2024/01/22	5	49.85	30.8	49.90	50.30	-25.8	60,811	-0.04%
2024/01/19	78.1	48.93	59	49.82	49.20	19.1	60,302	0.03%
2024/01/18	29.7	48.01	4	48.35	48.10	25.7	60,777	0.04%
2024/01/17	56.5	49.09	8	49.31	48.60	48.5	60,163	0.08%
2024/01/16	13.4	50.22	3	50.80	50.80	10.4	58,994	0.02%
2024/01/15	0	0.00	11	50.61	50.80	-11	58,940	-0.02%
2024/01/12	5	49.87	79	49.99	50.10	-74	60,049	-0.12%
2024/01/11	4	50.15	8	50.14	50.10	-4	61,243	-0.01%
2024/01/10	9	50.20	0	0.00	50.10	9	62,939	0.01%
2024/01/09	5	50.48	4	50.65	50.10	1	64,030	0.00%
2024/01/08	13	50.31	1.3	50.50	50.50	11.7	64,221	0.02%
2024/01/05	18	50.91	16	51.76	50.80	2	63,859	0.00%
2024/01/04	36	50.32	4	50.43	50.80	32	63,260	0.05%
2024/01/03	33.1	50.73	64.4	50.67	50.60	-31.3	63,649	-0.05%
2024/01/02	31	51.86	8	51.90	51.90	23	62,678	0.04%
2023/12/29	13.3	52.41	11	52.26	52.60	2.3	62,364	0.00%
2023/12/28	197	53.86	177.2	53.53	52.50	19.8	62,473	0.03%	大買/大賣/
2023/12/27	42	52.80	230.1	52.83	53.50	-188.1	60,284	-0.31%	大賣/鉅額交易
2023/12/26	8	50.44	41	50.69	50.80	-33	57,039	-0.06%
2023/12/25	12	50.05	5	50.08	50.20	7	56,588	0.01%
2023/12/22	4	49.68	13	49.63	50.00	-9	56,655	-0.02%
2023/12/21	32	49.13	25	49.40	49.40	7	56,926	0.01%
2023/12/20	9	49.72	1	49.75	49.85	8	56,582	0.01%
2023/12/19	2.2	49.97	19	49.92	50.00	-16.8	56,166	-0.03%
2023/12/18	3.2	50.07	22	50.07	50.60	-18.8	55,779	-0.03%
2023/12/15	3	50.70	41	50.66	50.70	-38	55,304	-0.07%
2023/12/14	2.3	50.24	18.5	50.30	50.40	-16.2	54,273	-0.03%
2023/12/13	1	49.85	17	50.16	50.20	-16	54,124	-0.03%
2023/12/12	1.2	49.61	36	49.71	49.90	-34.8	54,014	-0.06%
2023/12/11	5	49.25	15	49.05	49.05	-10	53,655	-0.02%
2023/12/08	4	48.70	5	48.65	48.55	-1	53,900	0.00%
2023/12/07	17.1	48.60	65.5	48.57	48.45	-48.4	53,944	-0.09%
2023/12/06	80	48.96	8	48.93	48.90	72	53,771	0.13%
2023/12/05	12.1	49.31	1	49.35	49.20	11.1	53,612	0.02%
2023/12/04	3.5	50.03	11	50.01	50.20	-7.5	53,277	-0.01%
2023/12/01	51	49.05	55	49.60	49.70	-4	53,189	-0.01%
2023/11/30	10	49.42	16	49.56	48.90	-6	52,849	-0.01%
2023/11/29	18	49.36	57	49.70	49.20	-39	51,770	-0.08%
2023/11/28	34	49.33	3	49.30	49.05	31	51,238	0.06%
2023/11/27	38.5	49.76	8	50.01	49.50	30.5	50,966	0.06%
2023/11/24	19	50.47	20	50.83	50.30	-1	50,546	0.00%
2023/11/22	21	49.98	11	50.20	50.00	10	50,133	0.02%
2023/11/21	59	50.02	18	50.27	50.30	41	49,710	0.08%
2023/11/20	98	50.38	40.5	50.50	50.30	57.5	49,228	0.12%
2023/11/17	2	49.85	40.4	49.66	49.75	-38.4	48,277	-0.08%
2023/11/16	2	48.73	1	49.05	48.80	1	46,914	0.00%
2023/11/15	0	0.00	6.5	48.93	49.10	-6.5	46,783	-0.01%
2023/11/14	3	48.63	2	48.63	48.55	1	46,177	0.00%
2023/11/13	2	49.13	54	48.89	48.95	-52	46,405	-0.11%
2023/11/10	5	48.32	0	0.00	48.55	5	46,824	0.01%
2023/11/09	13	48.38	4	48.39	48.60	9	46,765	0.02%
2023/11/08	19	48.93	13	49.37	48.50	6	46,739	0.01%
2023/11/07	2	48.90	7	49.04	49.40	-5	46,051	-0.01%
2023/11/06	13	49.64	10	49.56	49.40	3	46,152	0.01%
2023/11/03	102	49.14	171.7	48.92	49.40	-69.7	45,578	-0.15%	大買/大賣/
2023/11/02	26	47.87	40.5	48.01	48.25	-14.5	45,131	-0.03%
2023/11/01	20.5	47.04	30	46.80	47.00	-9.5	44,734	-0.02%
2023/10/31	11	46.22	5	46.19	46.20	6	44,740	0.01%
2023/10/30	13.2	46.54	0	0.00	46.40	13.2	44,581	0.03%
2023/10/27	17.2	46.69	17	46.66	46.60	0.2	44,409	0.00%
2023/10/26	73	47.00	0	0.00	46.80	73	44,583	0.16%
2023/10/25	33	48.61	20.1	48.97	49.05	13	43,762	0.03%
2023/10/24	18.2	47.83	16	48.13	48.30	2.2	43,877	0.01%
2023/10/23	5	48.67	51	48.60	48.60	-46	43,335	-0.11%
2023/10/20	168.9	49.26	116.1	49.45	48.70	52.8	43,167	0.12%	大買/大賣/
2023/10/19	37	48.87	52.4	49.15	49.30	-15.4	42,417	-0.04%
2023/10/18	28	48.85	83.2	48.81	48.45	-55.2	42,333	-0.13%
2023/10/17	7.3	48.05	54.5	48.17	48.20	-47.2	41,632	-0.11%
2023/10/16	7	47.31	26.6	47.19	47.15	-19.6	40,684	-0.05%
2023/10/13	4	46.68	3	46.90	47.00	1	40,088	0.00%
2023/10/12	4.3	46.80	4	46.70	47.00	0.3	40,182	0.00%
2023/10/11	9	46.46	38	46.42	46.90	-29	40,418	-0.07%
2023/10/06	0.1	45.20	0	0.00	45.20	0.1	39,960	0.00%
2023/10/05	0	0.00	10	44.92	45.15	-10	40,703	-0.02%
2023/10/04	68.1	44.14	10	44.35	44.10	58.1	40,473	0.14%
2023/10/03	1.2	45.56	0	0.00	45.25	1.2	40,118	0.00%
2023/10/02	9.5	45.72	3	45.67	45.75	6.5	40,401	0.02%
2023/09/28	0	0.00	2	45.00	45.20	-2	40,655	0.00%
2023/09/27	7	44.25	16	44.42	44.40	-9	40,657	-0.02%
2023/09/26	28	44.99	0	0.00	44.75	28	40,522	0.07%
2023/09/22	13	45.23	2	45.28	45.35	11	40,713	0.03%
2023/09/21	5	45.58	4	45.68	45.65	1	41,037	0.00%
2023/09/20	6	46.00	0	0.00	45.90	6	41,077	0.01%
2023/09/19	1.2	46.22	5	46.20	46.20	-3.8	42,706	-0.01%
2023/09/18	10	46.58	3	46.53	46.50	7	43,828	0.02%
2023/09/15	11	47.15	14	47.18	47.60	-3	44,489	-0.01%
2023/09/14	3	47.35	8	47.31	47.35	-5	44,912	-0.01%
2023/09/13	0	0.00	14	47.15	47.10	-14	45,178	-0.03%
2023/09/12	2	46.68	11	46.54	46.80	-9	45,848	-0.02%
2023/09/11	3	45.93	10	45.94	46.05	-7	46,517	-0.02%
2023/09/08	1	45.40	11	45.43	45.70	-10	46,937	-0.02%
2023/09/07	7	45.85	0	0.00	45.75	7	47,520	0.01%
2023/09/06	5	46.55	7	46.66	46.70	-2	47,631	0.00%
2023/09/05	0	0.00	16	46.06	46.55	-16	47,864	-0.03%
2023/09/04	0.2	46.05	14	45.95	46.00	-13.8	47,972	-0.03%
2023/09/01	5	45.96	11	45.90	45.95	-6	48,286	-0.01%
2023/08/31	25	46.04	5	46.10	45.50	20	48,367	0.04%
2023/08/30	25	45.95	60	46.13	46.40	-35	47,763	-0.07%
2023/08/29	28	45.37	26	45.21	45.30	2	47,760	0.00%
2023/08/28	28	45.45	39	45.61	44.80	-11	48,065	-0.02%
2023/08/25	34	43.72	1	43.75	43.50	33	48,382	0.07%
2023/08/24	3.5	43.99	10	44.10	44.35	-6.5	48,687	-0.01%
2023/08/23	10.1	43.20	0	0.00	43.40	10.1	49,413	0.02%
2023/08/22	5	43.59	1	43.90	43.60	4	50,899	0.01%
2023/08/21	5.2	43.60	2	43.65	43.65	3.2	51,292	0.01%
2023/08/18	10	43.68	15	44.05	43.80	-5	51,363	-0.01%
2023/08/17	20	42.82	3	43.32	43.60	17	51,423	0.03%
2023/08/16	84.5	43.94	1	43.85	43.75	83.5	51,756	0.16%
2023/08/15	4	45.29	1	45.25	45.45	3	51,372	0.01%
2023/08/14	5	45.01	1	44.95	45.00	4	51,747	0.01%
2023/08/11	3	45.65	0	0.00	45.35	3	51,960	0.01%
2023/08/10	6.1	45.14	1	45.25	45.15	5.1	52,309	0.01%
2023/08/09	4	45.46	0.4	45.55	45.60	3.6	52,419	0.01%
2023/08/08	13	45.67	1	45.65	45.55	12	52,596	0.02%
2023/08/07	14	46.54	7	46.59	46.40	7	52,111	0.01%
2023/08/04	3	46.45	2	46.50	46.50	1	52,100	0.00%
2023/08/02	0	0.00	5	46.66	46.65	-5	51,910	-0.01%
2023/08/01	2	46.88	3	46.92	47.00	-1	51,793	0.00%
2023/07/31	16	46.86	15	46.85	47.00	1	51,742	0.00%
2023/07/28	20	46.90	31	47.02	47.05	-11	51,299	-0.02%
2023/07/27	31.2	46.23	11	46.32	46.15	20.2	50,951	0.04%
2023/07/26	8.2	45.48	1	45.35	45.10	7.2	50,457	0.01%
2023/07/25	8.2	45.67	26	45.52	45.65	-17.8	50,792	-0.04%
2023/07/24	21.8	45.21	5	45.19	45.05	16.8	51,237	0.03%
2023/07/21	50.1	45.05	3	44.88	45.20	47.1	51,512	0.09%
2023/07/20	67.7	46.25	3	46.28	46.10	64.7	50,891	0.13%
2023/07/19	38	47.61	8	47.63	47.50	30	50,217	0.06%
2023/07/18	2	48.33	0	0.00	48.20	2	50,068	0.00%
2023/07/17	14	48.06	10	48.38	48.45	4	50,269	0.01%
2023/07/14	10	48.44	24	48.60	48.25	-14	50,198	-0.03%
2023/07/13	41	47.77	5	47.90	47.50	36	49,948	0.07%
2023/07/12	78	47.73	0	0.00	47.75	78	49,589	0.16%
2023/07/11	5	48.29	0	0.00	48.50	5	49,285	0.01%
2023/07/10	32	48.14	1	48.10	48.10	31	49,409	0.06%
2023/07/07	14	48.60	2	48.48	48.35	12	49,440	0.02%
2023/07/06	21.6	48.15	4	48.46	48.15	17.6	49,485	0.04%
2023/07/05	23	48.53	1.2	48.43	48.35	21.8	49,102	0.04%
2023/07/04	5	48.61	11	48.53	48.80	-6	48,930	-0.01%
2023/07/03	23.1	48.56	0	0.00	48.25	23.1	48,882	0.05%
2023/06/30	15	48.17	0	0.00	48.50	15	48,650	0.03%
2023/06/29	43	48.67	16	48.64	48.50	27	48,579	0.06%
2023/06/28	16	49.27	19.2	49.30	49.10	-3.2	48,786	-0.01%
2023/06/27	63	49.49	20	49.65	49.05	43	49,055	0.09%
2023/06/26	24	53.37	35	53.31	53.30	-11	47,546	-0.02%
2023/06/21	42	53.30	7	53.60	53.90	35	46,775	0.07%
2023/06/20	6.3	53.74	10	53.88	53.70	-3.7	46,307	-0.01%
2023/06/19	12	53.78	20	53.78	53.80	-8	46,071	-0.02%
2023/06/16	75	53.90	5	54.14	54.50	70	46,110	0.15%
2023/06/15	8	54.28	85	54.27	54.50	-77	45,776	-0.17%
2023/06/14	4	53.43	33	53.48	53.50	-29	46,053	-0.06%
2023/06/13	4	53.20	65.3	53.26	53.20	-61.3	45,842	-0.13%
2023/06/12	3	52.37	14	52.44	52.60	-11	45,704	-0.02%
2023/06/09	7	51.83	50	52.18	52.30	-43	46,070	-0.09%
2023/06/08	1	51.50	11	51.45	51.50	-10	46,038	-0.02%
2023/06/07	0	0.00	9.5	51.32	51.30	-9.5	46,155	-0.02%
2023/06/06	7	50.49	2	50.55	50.50	5	47,160	0.01%
2023/06/05	5	50.90	0	0.00	50.90	5	47,397	0.01%
2023/06/02	10	51.20	12	51.10	51.40	-2	47,651	0.00%
2023/06/01	22	50.56	4	50.75	50.80	18	47,768	0.04%
2023/05/31	4	51.35	3	51.77	51.80	1	47,455	0.00%
2023/05/30	2	51.20	47.9	51.30	51.60	-45.9	46,410	-0.10%
2023/05/29	19.5	51.67	45	51.99	51.20	-25.5	47,045	-0.05%
2023/05/26	38	50.00	54	50.28	50.40	-16	46,757	-0.03%
2023/05/25	9	48.78	0	0.00	48.90	9	45,807	0.02%
2023/05/24	2.6	48.88	11	48.96	49.15	-8.4	45,945	-0.02%
2023/05/23	18	48.93	1	48.85	48.90	17	45,974	0.04%
2023/05/22	29	48.83	0	0.00	48.90	29	46,090	0.06%
2023/05/19	8	49.87	14	49.96	50.00	-6	45,463	-0.01%
2023/05/18	3	49.92	34	50.05	50.20	-31	45,500	-0.07%
2023/05/17	20	49.03	2	49.25	49.25	18	45,719	0.04%
2023/05/16	6	48.79	15	48.74	48.80	-9	45,591	-0.02%
2023/05/15	29.5	48.09	2	48.20	48.10	27.5	45,954	0.06%
2023/05/12	6.5	49.37	3	49.38	48.70	3.5	46,241	0.01%
2023/05/11	6.5	49.37	3	49.38	49.20	3.5	46,538	0.01%
2023/05/10	10	49.37	0	0.00	49.45	10	47,649	0.02%
2023/05/09	4.2	49.83	8	49.91	49.95	-3.8	48,103	-0.01%
2023/05/08	2	50.00	15	50.21	50.00	-13	48,795	-0.03%
2023/05/05	23.6	49.65	4	49.85	49.60	19.6	49,380	0.04%
2023/05/04	18	49.59	0	0.00	49.65	18	50,924	0.04%
2023/05/03	6	49.63	32	49.67	49.95	-26	52,390	-0.05%
2023/05/02	27	49.67	11	49.78	49.85	16	54,196	0.03%
2023/04/28	6.2	49.19	17	49.70	49.10	-10.8	58,002	-0.02%
2023/04/27	9	48.86	33	48.93	48.85	-24	59,081	-0.04%
2023/04/26	21	47.99	15	48.31	48.40	6	59,163	0.01%
2023/04/25	51	48.83	9	49.35	48.50	42	59,177	0.07%
2023/04/24	22	49.67	2.6	49.53	49.60	19.4	59,153	0.03%
2023/04/21	20.2	50.42	3.2	50.95	50.10	17	59,515	0.03%
2023/04/20	20.2	50.88	0	0.00	50.70	20.2	60,371	0.03%
2023/04/19	32.2	51.36	1	51.50	51.20	31.2	61,721	0.05%
2023/04/18	12	52.17	22	52.25	52.10	-10	61,911	-0.02%
2023/04/17	10	52.00	7.2	51.96	52.00	2.8	61,725	0.00%
2023/04/14	19.2	51.38	8.1	51.43	51.30	11.1	61,602	0.02%
2023/04/13	14	51.64	12	52.05	51.60	2	61,446	0.00%
2023/04/12	0	0.00	13	51.94	52.10	-13	61,319	-0.02%
2023/04/11	39	51.54	2	51.65	51.60	37	61,273	0.06%
2023/04/10	1.2	52.22	0	0.00	52.10	1.2	61,424	0.00%
2023/04/07	9.1	52.40	30	52.47	52.40	-20.9	61,520	-0.03%
2023/04/06	0	0.00	2	52.80	52.80	-2	61,606	0.00%
2023/03/31	0	0.00	10	52.89	52.90	-10	61,721	-0.02%
2023/03/30	2.5	52.10	3	52.03	52.10	-0.5	61,947	0.00%
2023/03/29	20	51.50	9	51.47	51.50	11	62,236	0.02%
2023/03/28	18	52.24	1	53.00	52.20	17	62,542	0.03%
2023/03/27	6	52.43	14.1	52.77	53.00	-8.1	63,106	-0.01%
2023/03/24	3	53.07	7.5	52.96	53.10	-4.5	64,133	-0.01%
2023/03/23	6	52.97	6	53.13	53.30	0	64,055	0.00%
2023/03/22	0	0.00	15.6	53.34	53.50	-15.6	63,972	-0.02%
2023/03/21	5	52.92	6.3	53.17	52.80	-1.3	64,010	0.00%
2023/03/20	8	53.20	17	52.94	53.20	-9	63,684	-0.01%
2023/03/17	5.5	52.86	32.2	52.86	53.20	-26.7	63,549	-0.04%
2023/03/16	5	51.66	14.2	51.79	52.00	-9.2	63,275	-0.01%
2023/03/15	2	51.90	51	52.01	51.70	-49	63,887	-0.08%
2023/03/14	22	50.95	0	0.00	50.70	22	63,660	0.03%
2023/03/13	1	52.00	32	52.04	52.50	-31	63,199	-0.05%
2023/03/10	8	51.95	12	51.82	52.00	-4	63,256	-0.01%
2023/03/09	15	52.75	35.5	53.03	52.50	-20.5	63,730	-0.03%
2023/03/08	2	51.80	11	51.97	52.10	-9	63,064	-0.01%
2023/03/07	2	51.50	26	51.38	51.60	-24	63,213	-0.04%
2023/03/06	2	51.85	43	51.89	51.90	-41	63,796	-0.06%
2023/03/03	3	51.50	51	51.48	51.30	-48	63,470	-0.08%
2023/03/02	14	50.81	6	50.73	50.70	8	63,498	0.01%
2023/03/01	3	50.27	33	51.14	51.30	-30	63,593	-0.05%
2023/02/24	16	50.32	6	50.63	49.95	10	63,125	0.02%
2023/02/23	15.8	50.28	21.1	50.29	50.20	-5.3	62,749	-0.01%
2023/02/22	8	49.51	13	49.63	49.55	-5	62,829	-0.01%
2023/02/21	12	50.50	33.2	50.51	50.60	-21.2	63,543	-0.03%
2023/02/20	7	50.49	1,005	50.12	50.50	-998	65,229	-1.53%	大賣/鉅額交易
2023/02/17	1	49.85	2	49.95	50.00	-1	67,684	0.00%
2023/02/16	0	0.00	18	50.25	50.10	-18	69,167	-0.03%
2023/02/15	5	50.13	268	50.00	49.90	-263	71,420	-0.37%	大賣/鉅額交易
2023/02/14	10	50.20	15	50.07	50.40	-5	71,578	-0.01%
2023/02/13	20	49.86	6	49.80	49.75	14	72,621	0.02%
2023/02/10	7	50.86	25.4	50.64	50.80	-18.4	72,705	-0.03%
2023/02/09	35	50.32	12	50.63	50.50	23	72,930	0.03%
2023/02/08	5.6	50.35	37	50.35	50.50	-31.5	72,529	-0.04%
2023/02/07	8	49.10	7	49.15	49.15	1	71,599	0.00%
2023/02/06	7	49.26	33	49.43	49.05	-26	71,350	-0.04%
2023/02/03	5	50.10	53.3	50.08	50.10	-48.3	70,869	-0.07%
2023/02/02	18	50.18	40.4	50.22	50.40	-22.4	70,674	-0.03%
2023/02/01	12.1	49.14	55	49.42	49.25	-43	69,674	-0.06%
2023/01/31	35	48.74	70.1	48.73	48.80	-35.1	69,277	-0.05%
2023/01/30	15.8	47.88	260.2	48.18	48.80	-244.4	68,718	-0.36%	大賣/鉅額交易
2023/01/17	3.5	45.46	59	45.90	45.95	-55.5	65,912	-0.08%
2023/01/16	220.4	45.11	17	45.07	44.90	203.4	65,567	0.31%	大買/鉅額交易
2023/01/13	26.3	45.25	23	45.50	45.40	3.3	65,969	0.01%
2023/01/12	14	44.91	29	45.22	45.15	-15	66,748	-0.02%
2023/01/11	1	45.10	5	45.29	45.15	-4	66,958	-0.01%
2023/01/10	7	44.98	100	44.77	45.00	-93	66,886	-0.14%
2023/01/09	2.1	43.61	98	43.83	44.50	-95.9	66,611	-0.14%
2023/01/06	4	42.13	1	42.30	42.40	3	66,566	0.00%
2023/01/05	0	0.00	1	41.30	41.25	-1	66,827	0.00%
2023/01/04	2	41.35	1	41.55	41.05	1	67,740	0.00%
2023/01/03	0	0.00	13	40.75	41.40	-13	68,970	-0.02%
2022/12/30	505	41.37	6	41.35	40.70	499	69,173	0.72%	大買/鉅額交易
2022/12/29	8.1	40.69	13	40.77	40.75	-4.9	69,611	-0.01%
2022/12/28	24.5	40.91	0	0.00	40.80	24.5	70,633	0.03%
2022/12/27	7.2	42.24	170.4	42.04	41.85	-163.3	71,055	-0.23%	大賣/鉅額交易
2022/12/26	8.5	41.95	0	0.00	41.90	8.5	71,628	0.01%
2022/12/23	35.2	41.90	1	41.85	41.95	34.2	72,605	0.05%
2022/12/22	35	42.99	68	42.88	42.85	-33	72,816	-0.05%
2022/12/21	2.1	42.04	4	42.03	42.00	-1.9	73,160	0.00%
2022/12/20	260.1	42.61	14	42.35	41.85	246.1	72,984	0.34%	大買/鉅額交易
2022/12/19	17.5	43.06	17	43.15	42.95	0.5	72,774	0.00%
2022/12/16	6	43.14	0	0.00	44.30	6	72,147	0.01%
2022/12/15	19	44.06	2	44.10	44.25	17	71,487	0.02%
2022/12/14	5	44.21	1	44.45	44.45	4	71,689	0.01%
2022/12/13	8	43.91	0	0.00	43.80	8	71,500	0.01%
2022/12/12	2.5	43.45	1	43.20	43.50	1.5	71,117	0.00%
2022/12/09	23	43.43	35.2	43.51	43.50	-12.2	71,659	-0.02%
2022/12/08	30.1	42.66	2	42.50	42.50	28.1	71,457	0.04%
2022/12/07	49.5	43.94	6	43.98	43.65	43.5	71,083	0.06%
2022/12/06	56	45.07	2	44.88	44.50	54	70,474	0.08%
2022/12/05	2	45.58	33	45.81	45.40	-31	70,948	-0.04%
2022/12/02	43	45.29	1	45.60	45.50	42	71,065	0.06%
2022/12/01	10	45.89	28	46.19	45.60	-18	71,111	-0.03%
2022/11/30	50	44.40	43	44.31	45.80	7	70,516	0.01%
2022/11/29	36	44.35	25	43.99	44.65	11	70,966	0.02%
2022/11/28	27.2	44.54	11	44.66	44.40	16.2	70,825	0.02%
2022/11/25	3	45.87	33	45.85	45.80	-30	70,190	-0.04%
2022/11/24	1	45.95	14	45.95	46.20	-13	70,411	-0.02%
2022/11/23	5	46.27	10	46.33	46.10	-5	70,364	-0.01%
2022/11/22	7	46.05	35	45.89	46.10	-28	70,899	-0.04%
2022/11/21	2.2	45.63	31	45.72	45.65	-28.8	70,507	-0.04%
2022/11/18	37	45.92	39.1	45.81	45.60	-2.1	70,432	0.00%
2022/11/17	29	45.34	11	44.72	45.60	18	69,792	0.03%
2022/11/16	43.6	45.71	47	45.38	45.25	-3.4	69,233	0.00%
2022/11/15	36.4	45.99	97.4	46.29	46.60	-61	67,956	-0.09%
2022/11/14	5.8	44.69	60.1	44.73	44.90	-54.3	65,288	-0.08%
2022/11/11	16.3	44.34	123.2	44.44	44.00	-107	63,764	-0.17%	大賣/鉅額交易
2022/11/10	4	41.26	17	41.33	41.65	-13	61,345	-0.02%
2022/11/09	6.1	40.98	66.3	41.16	41.45	-60.2	61,188	-0.10%
2022/11/08	6	40.22	146	40.45	40.15	-140	60,949	-0.23%	大賣/鉅額交易
2022/11/07	136.3	40.01	16.1	40.05	40.05	120.2	61,076	0.20%	大買/鉅額交易
2022/11/04	6	38.81	3	38.97	38.90	3	61,185	0.00%
2022/11/03	10	38.95	0	0.00	39.00	10	61,675	0.02%
2022/11/02	2	39.23	5	39.35	39.35	-3	62,032	0.00%
2022/11/01	3	39.07	2	39.03	39.05	1	62,539	0.00%
2022/10/31	6	39.04	3	39.20	39.10	3	64,566	0.00%
2022/10/28	6	38.36	0	0.00	38.30	6	64,934	0.01%
2022/10/27	24	38.96	66.8	38.93	39.25	-42.8	64,783	-0.07%
2022/10/26	19	38.73	9	38.57	38.10	10	64,467	0.02%
2022/10/25	18	39.69	16	39.92	39.45	2	63,463	0.00%
2022/10/24	14	39.72	13	40.13	39.40	1	63,758	0.00%
2022/10/21	20	39.26	13	39.52	39.05	7	64,517	0.01%
2022/10/20	45	38.51	55	38.88	39.50	-10	64,802	-0.02%
2022/10/19	0	0.00	40	38.43	38.20	-40	65,570	-0.06%
2022/10/18	1	38.25	5.3	38.49	38.25	-4.3	66,109	-0.01%
2022/10/17	65.3	37.73	50	37.65	37.75	15.3	66,884	0.02%
2022/10/14	36.1	38.63	29.7	38.44	38.70	6.4	67,924	0.01%
2022/10/13	2.7	36.69	16	36.55	36.40	-13.3	67,231	-0.02%
2022/10/12	46.8	35.97	49.3	36.31	36.70	-2.5	66,889	0.00%
2022/10/11	136.1	35.81	110	36.20	35.40	26.1	67,061	0.04%	大買/大賣/
2022/10/07	11	38.21	0	0.00	38.05	11	66,992	0.02%
2022/10/06	0	0.00	13	38.62	38.95	-13	67,981	-0.02%
2022/10/05	12	38.68	7.5	38.58	38.30	4.5	68,905	0.01%
2022/10/04	2.5	37.30	8	37.11	37.70	-5.5	69,360	-0.01%
2022/10/03	1	35.30	0	0.00	35.35	1	69,391	0.00%
2022/09/30	4	35.36	0	0.00	35.75	4	70,286	0.01%
2022/09/29	17.5	36.90	2	37.20	36.55	15.5	71,755	0.02%
2022/09/28	24	36.74	21.8	36.65	36.20	2.2	72,673	0.00%
2022/09/27	7.3	37.18	5	37.11	37.30	2.3	72,864	0.00%
2022/09/26	17.2	37.23	25	37.45	36.85	-7.8	73,987	-0.01%
2022/09/23	11	38.33	6	38.47	38.30	5	75,116	0.01%
2022/09/22	18	38.78	8	38.81	38.75	10	76,345	0.01%
2022/09/21	11	39.65	4	39.63	39.60	7	76,558	0.01%
2022/09/20	8	40.09	5	40.11	40.15	3	76,660	0.00%
2022/09/19	101	39.85	0	0.00	39.95	101	77,520	0.13%	大買/鉅額交易
2022/09/16	16	40.03	2	40.10	39.95	14	78,625	0.02%
2022/09/15	6	40.68	109	40.55	40.40	-103	81,067	-0.13%	大賣/鉅額交易
2022/09/14	24	39.83	17	40.01	40.15	7	83,675	0.01%
2022/09/13	5	40.65	70	40.64	40.75	-65	84,943	-0.08%
2022/09/12	40	40.50	22.5	40.40	40.15	17.5	86,336	0.02%
2022/09/08	7	39.39	2.5	39.41	39.30	4.5	87,719	0.01%
2022/09/07	21	39.46	3	39.30	39.20	18	88,067	0.02%
2022/09/06	4	39.95	3	39.87	39.95	1	88,113	0.00%
2022/09/05	32	39.76	30	39.57	39.80	2	88,579	0.00%
2022/09/02	18.2	40.50	8	40.56	40.50	10.2	88,449	0.01%
2022/09/01	9	40.38	1	40.45	40.45	8	88,335	0.01%
2022/08/31	3	40.45	178	40.91	41.10	-175	88,321	-0.20%	大賣/鉅額交易
2022/08/30	15	40.20	1	40.75	40.40	14	88,719	0.02%
2022/08/29	26	39.72	13.7	39.83	39.95	12.3	89,126	0.01%
2022/08/26	14	41.81	8	41.73	41.30	6	89,332	0.01%
2022/08/25	4.5	41.38	6	41.38	41.40	-1.5	89,453	0.00%
2022/08/24	5	41.02	2	41.00	40.90	3	89,728	0.00%
2022/08/23	32	40.90	5	40.95	40.80	27	90,635	0.03%
2022/08/22	22	41.93	17	42.04	41.85	5	90,560	0.01%
2022/08/19	8	42.96	83	43.02	43.00	-75	90,409	-0.08%
2022/08/18	28	42.32	4	42.19	42.50	24	90,486	0.03%
2022/08/17	7	42.86	9	42.87	42.85	-2	90,822	0.00%
2022/08/16	51	43.02	25.5	43.05	43.05	25.5	91,227	0.03%
2022/08/15	73	43.36	26.8	43.29	43.50	46.2	91,178	0.05%
2022/08/12	51	42.23	52	42.37	42.35	-1	90,654	0.00%
2022/08/11	0	0.00	29	41.75	41.70	-29	90,916	-0.03%
2022/08/10	14.4	40.29	18	40.24	40.30	-3.7	91,136	0.00%
2022/08/09	51	40.74	55.5	41.04	41.05	-4.5	91,634	0.00%
2022/08/08	32.5	41.34	8	41.28	41.05	24.5	92,554	0.03%
2022/08/05	38	41.14	105	41.66	42.15	-67	92,613	-0.07%	大賣/
2022/08/04	9	39.94	14	39.85	40.00	-5	91,184	-0.01%
2022/08/03	1	38.95	1	39.10	39.30	0	91,270	0.00%
2022/08/02	33	39.08	23	39.10	39.10	10	91,943	0.01%
2022/08/01	11	40.05	13	40.11	40.30	-2	91,812	0.00%
2022/07/29	13.1	40.02	45.2	39.92	40.15	-32.1	92,473	-0.03%
2022/07/28	89.3	39.38	7	39.63	38.80	82.3	92,385	0.09%
2022/07/27	59	38.71	57	38.49	39.45	2	90,963	0.00%
2022/07/26	74.2	38.61	14.1	38.90	38.60	60.1	90,552	0.07%
2022/07/25	64	40.62	6	40.73	40.50	58	90,980	0.06%
2022/07/22	27	42.54	51	42.46	42.45	-24	93,192	-0.03%
2022/07/21	19	41.96	59.2	42.34	42.80	-40.2	93,101	-0.04%
2022/07/20	111.1	40.81	91.8	40.80	40.75	19.3	91,669	0.02%	大買/
2022/07/19	138	39.90	158	39.71	39.90	-20	92,241	-0.02%	大買/大賣/
2022/07/18	47	39.77	49	39.90	40.00	-2	92,149	0.00%
2022/07/15	21	39.01	9	39.07	38.95	12	91,532	0.01%
2022/07/14	18	38.41	22.2	38.11	38.80	-4.2	91,037	0.00%
2022/07/13	16	38.16	32.1	38.34	38.05	-16.1	90,434	-0.02%
2022/07/12	63.3	37.22	9	37.56	36.75	54.3	89,725	0.06%
2022/07/11	133	38.62	120	38.67	38.60	13	89,168	0.01%	大買/大賣/
2022/07/08	39	39.78	9	40.38	39.70	30	88,916	0.03%
2022/07/07	81.1	38.35	135.5	39.08	39.85	-54.4	88,585	-0.06%	大賣/
2022/07/06	39	37.81	51	38.04	37.15	-12	88,243	-0.01%
2022/07/05	33.3	38.37	30.5	38.96	38.90	2.8	89,430	0.00%
2022/07/04	22.2	37.89	26	38.01	38.15	-3.9	89,550	0.00%
2022/07/01	35.2	38.88	79	39.16	38.05	-43.8	89,547	-0.05%
2022/06/30	53.5	39.75	65	39.53	39.15	-11.5	89,460	-0.01%
2022/06/29	55.9	41.03	54	41.26	40.90	1.9	88,865	0.00%
2022/06/28	24.1	42.30	0	0.00	41.85	24.1	88,530	0.03%
2022/06/27	45.1	43.13	12	42.89	42.90	33.1	88,711	0.04%
2022/06/24	92.4	41.96	52	41.84	41.60	40.4	87,878	0.05%
2022/06/23	64.6	42.47	54	42.04	42.00	10.6	86,915	0.01%
2022/06/22	150.6	45.30	2	45.08	44.10	148.6	84,205	0.18%	大買/鉅額交易
2022/06/21	18.6	48.24	12	48.41	49.30	6.6	81,708	0.01%
2022/06/20	71.6	48.36	95	48.47	48.05	-23.4	80,592	-0.03%
2022/06/17	125.1	47.62	43.1	47.97	47.65	82	79,352	0.10%	大買/
2022/06/16	9	49.86	9.2	50.18	49.10	-0.2	77,670	0.00%
2022/06/15	10	49.87	3	50.17	49.65	7	77,684	0.01%
2022/06/14	17.2	49.39	42	49.25	49.60	-24.8	78,463	-0.03%
2022/06/13	37.2	50.07	40	50.30	50.00	-2.8	78,730	0.00%
2022/06/10	11.2	51.14	3.2	51.38	51.20	8	79,342	0.01%
2022/06/09	15	52.00	7.3	51.90	51.80	7.7	79,621	0.01%
2022/06/08	19.2	52.34	51	52.33	52.40	-31.8	79,745	-0.04%
2022/06/07	25.2	51.47	23	51.64	51.70	2.2	80,178	0.00%
2022/06/06	8	51.06	33	51.56	52.00	-25	80,800	-0.03%
2022/06/02	35.7	50.84	15	50.82	50.70	20.7	82,277	0.03%
2022/06/01	37	51.36	16	51.38	51.20	21	83,240	0.03%
2022/05/31	17	50.93	29.1	51.17	51.40	-12.1	83,107	-0.01%
2022/05/30	14	50.77	34.3	50.80	51.00	-20.3	82,373	-0.02%
2022/05/27	3	50.10	24	50.04	50.20	-21	82,395	-0.03%
2022/05/26	3	49.38	6	49.85	49.40	-3	83,611	0.00%
2022/05/25	5	48.85	12	49.10	49.35	-7	84,752	-0.01%
2022/05/24	25.2	49.46	13.1	50.08	49.00	12.1	85,590	0.01%
2022/05/23	40.4	50.43	7.1	50.59	50.30	33.3	85,351	0.04%
2022/05/20	24	50.74	17	50.86	50.70	7	86,363	0.01%
2022/05/19	28	49.88	85	50.16	50.80	-57	86,734	-0.07%
2022/05/18	22	51.00	32.2	51.08	50.90	-10.2	86,647	-0.01%
2022/05/17	520	50.25	41.1	50.17	50.10	478.9	86,184	0.56%	大買/鉅額交易
2022/05/16	32.3	49.83	22.2	49.88	49.45	10.1	86,198	0.01%
2022/05/13	18	48.83	16.3	48.81	48.85	1.7	85,992	0.00%
2022/05/12	14	48.01	7	48.15	47.80	7	87,419	0.01%
2022/05/11	26	48.65	16	48.68	48.65	10	87,657	0.01%
2022/05/10	20.3	47.70	27	47.69	48.90	-6.7	88,248	-0.01%
2022/05/09	19	48.34	18	48.52	47.90	1	88,567	0.00%
2022/05/06	31.5	48.03	21	47.79	48.55	10.5	89,932	0.01%
2022/05/05	86.4	49.22	109	49.19	49.10	-22.6	93,602	-0.02%	大賣/
2022/05/04	23.2	47.72	33	47.64	48.30	-9.8	98,533	-0.01%
2022/05/03	111	47.32	108.1	47.38	47.25	2.9	99,622	0.00%	大買/大賣/
2022/04/29	78.5	48.83	151	49.14	47.80	-72.5	99,961	-0.07%	大賣/
2022/04/28	244	47.05	122	47.59	48.50	122	98,239	0.12%	大買/大賣/鉅額交易
2022/04/27	29.4	43.85	26	43.72	44.40	3.4	95,338	0.00%
2022/04/26	18	45.66	23	45.58	45.75	-5	94,848	-0.01%
2022/04/25	92.6	45.60	4	45.58	45.50	88.6	95,604	0.09%
2022/04/22	2	47.33	9	47.47	47.65	-7	96,363	-0.01%
2022/04/21	34	48.14	24.1	48.08	48.05	9.9	97,160	0.01%
2022/04/20	13	47.36	13.5	47.28	47.65	-0.5	98,134	0.00%
2022/04/19	13.4	46.69	4	46.79	46.65	9.4	98,307	0.01%
2022/04/18	39.2	46.48	52	46.49	46.20	-12.8	97,878	-0.01%
2022/04/15	77.3	47.13	32.1	47.15	47.05	45.2	98,290	0.05%
2022/04/14	21.2	48.56	13	48.80	48.25	8.2	98,468	0.01%
2022/04/13	37.4	48.40	31	48.31	48.50	6.4	98,752	0.01%
2022/04/12	78.2	47.40	33.5	47.38	47.30	44.7	98,609	0.05%
2022/04/11	162.9	48.60	11	48.91	48.20	151.9	98,012	0.16%	大買/鉅額交易
2022/04/08	44.1	50.06	7.1	50.20	50.00	37	97,134	0.04%
2022/04/07	118.5	50.25	8.1	50.30	50.00	110.4	96,408	0.11%	大買/鉅額交易
2022/04/06	99.2	51.12	6	51.10	51.10	93.2	95,398	0.10%
2022/04/01	36.1	52.71	1	52.70	52.90	35.1	94,556	0.04%
2022/03/31	26	53.97	1.3	54.08	54.00	24.7	93,922	0.03%
2022/03/30	6	54.17	48	54.18	54.50	-42	94,372	-0.04%
2022/03/29	9	53.66	18	53.65	53.70	-9	94,424	-0.01%
2022/03/28	2.3	53.16	25	53.29	53.60	-22.7	95,144	-0.02%
2022/03/25	12.2	53.35	12	53.43	53.30	0.2	95,747	0.00%
2022/03/24	27	53.04	0	0.00	53.20	27	96,111	0.03%
2022/03/23	18	53.71	17	53.82	53.80	1	96,730	0.00%
2022/03/22	26.5	53.24	11	53.03	53.50	15.5	97,970	0.02%
2022/03/21	20	53.35	13.3	53.65	53.50	6.7	98,729	0.01%
2022/03/18	10	52.59	7	52.83	52.80	3	99,612	0.00%
2022/03/17	5.3	52.51	45	52.57	52.60	-39.8	100,265	-0.04%
2022/03/16	29.2	50.40	87	50.60	50.80	-57.8	100,993	-0.06%
2022/03/15	95.3	50.82	43	50.62	50.40	52.3	104,354	0.05%
2022/03/14	80.4	52.17	10	52.61	52.50	70.4	104,810	0.07%
2022/03/11	12.3	52.50	3	52.57	52.50	9.3	106,404	0.01%
2022/03/10	24	53.25	32.2	53.11	52.80	-8.2	107,873	-0.01%
2022/03/09	52.2	51.20	41	51.59	51.80	11.2	109,326	0.01%
2022/03/08	153.3	50.09	43	50.01	49.70	110.3	112,854	0.10%	大買/鉅額交易
2022/03/07	60.1	51.74	21	51.71	51.60	39.1	114,389	0.03%
2022/03/04	19.9	53.42	16	53.39	53.40	3.9	117,232	0.00%
2022/03/03	20.4	54.11	16	54.05	54.20	4.4	118,331	0.00%
2022/03/02	27.1	53.63	28	53.48	53.60	-0.9	120,587	0.00%
2022/03/01	6	53.98	45.5	53.89	54.10	-39.5	120,752	-0.03%
2022/02/25	118.9	52.51	25.4	52.47	52.10	93.5	120,352	0.08%	大買/
2022/02/24	125.7	52.23	34.7	52.46	51.80	91	120,837	0.08%	大買/
2022/02/23	11	53.10	101	53.24	53.60	-90	121,597	-0.07%	大賣/
2022/02/22	105.7	52.83	9	52.54	52.80	96.7	126,806	0.08%	大買/
2022/02/21	25	53.95	22	53.92	53.80	3	126,322	0.00%
2022/02/18	70.1	53.61	23	53.75	53.70	47.1	126,895	0.04%
2022/02/17	11.1	54.54	28	54.55	54.40	-16.9	126,777	-0.01%
2022/02/16	36	54.38	14.5	54.56	54.10	21.5	126,890	0.02%
2022/02/15	35.3	53.65	23	53.73	53.50	12.3	127,190	0.01%
2022/02/14	202.1	53.42	26.9	53.47	53.00	175.2	127,322	0.14%	大買/鉅額交易
2022/02/11	67.2	55.53	66.1	55.58	55.40	1.1	126,776	0.00%
2022/02/10	35.5	55.78	39	55.82	55.80	-3.5	129,190	0.00%
2022/02/09	34.3	56.05	29	56.10	56.00	5.3	130,748	0.00%
2022/02/08	81.3	55.11	35	55.39	55.40	46.3	132,126	0.04%
2022/02/07	212.6	55.08	56	54.77	54.50	156.6	130,968	0.12%	大買/鉅額交易
2022/01/26	214.4	57.59	87	57.64	57.30	127.4	127,475	0.10%	大買/鉅額交易
2022/01/25	45.6	61.65	41	61.80	61.50	4.6	124,078	0.00%
2022/01/24	62	62.02	264	62.19	62.60	-202	124,167	-0.16%	大賣/鉅額交易
2022/01/21	100.1	62.88	63	62.85	62.80	37.1	126,229	0.03%
2022/01/20	8	63.21	27	63.40	63.50	-19	129,388	-0.01%
2022/01/19	39.3	63.05	34	62.98	62.80	5.3	131,783	0.00%
2022/01/18	57.5	64.45	154.1	64.06	63.80	-96.6	133,513	-0.07%	大賣/
2022/01/17	18	63.66	129	63.82	64.30	-111	133,934	-0.08%	大賣/鉅額交易
2022/01/14	87.2	62.68	45.1	62.68	62.70	42.1	133,076	0.03%
2022/01/13	94	63.03	64	63.05	63.30	30	133,727	0.02%
2022/01/12	98	62.36	70	61.96	61.90	28	134,300	0.02%
2022/01/11	4	62.10	10	62.18	62.10	-6	134,797	0.00%
2022/01/10	153.7	62.06	4	62.25	62.10	149.7	136,056	0.11%	大買/鉅額交易
2022/01/07	112.1	63.13	24	62.70	62.60	88.1	138,016	0.06%	大買/
2022/01/06	41.3	62.54	18	62.42	62.70	23.3	138,342	0.02%
2022/01/05	87	63.26	12	63.63	63.10	75	140,803	0.05%
2022/01/04	84.2	63.31	36	63.61	63.00	48.2	142,125	0.03%
2022/01/03	218.7	64.25	31	63.97	63.40	187.7	142,150	0.13%	大買/鉅額交易
2021/12/30	47.5	65.03	66	65.02	65.00	-18.5	142,670	-0.01%
2021/12/29	14	65.01	39.3	64.98	65.00	-25.3	144,067	-0.02%
2021/12/28	104	64.90	241	64.82	64.70	-137	146,351	-0.09%	大買/大賣/鉅額交易
2021/12/27	6	64.35	19	64.37	64.30	-13	147,205	-0.01%
2021/12/24	26.1	64.44	43.3	64.37	64.30	-17.2	148,817	-0.01%
2021/12/23	12	64.21	35	64.05	63.90	-23	149,574	-0.02%
2021/12/22	5.1	63.62	30	63.68	63.70	-24.9	152,017	-0.02%
2021/12/21	45	62.90	89	63.00	62.90	-44	151,982	-0.03%
2021/12/20	111	62.38	1	62.30	62.20	110	152,255	0.07%	大買/鉅額交易
2021/12/17	61.1	62.35	63	62.30	62.30	-1.9	153,319	0.00%
2021/12/16	52	63.28	67.2	63.84	63.00	-15.2	153,838	-0.01%
2021/12/15	37	62.87	14	62.79	62.70	23	154,296	0.01%
2021/12/14	74.1	62.22	91	62.35	62.40	-16.9	155,547	-0.01%
2021/12/13	160.3	63.11	5.5	63.31	62.80	154.8	156,171	0.10%	大買/鉅額交易
2021/12/10	357.5	63.50	85	63.46	63.50	272.5	156,163	0.17%	大買/鉅額交易
2021/12/09	195.3	64.78	37	64.78	64.00	158.3	156,279	0.10%	大買/鉅額交易
2021/12/08	33	67.55	71.5	67.65	66.50	-38.5	154,290	-0.02%
2021/12/07	236.1	66.64	190.5	66.51	66.50	45.6	155,413	0.03%	大買/大賣/
2021/12/06	246.7	67.49	141.5	67.29	67.30	105.3	157,496	0.07%	大買/大賣/鉅額交易
2021/12/03	155	67.63	181.6	67.80	68.30	-26.6	161,427	-0.02%	大買/大賣/
2021/12/02	90	67.43	118.7	67.59	66.70	-28.7	163,851	-0.02%	大賣/
2021/12/01	76.7	65.98	238.7	66.12	67.00	-162.1	168,400	-0.10%	大賣/鉅額交易
2021/11/30	41.7	64.70	102	64.73	63.70	-60.3	174,492	-0.03%	大賣/
2021/11/29	38.5	62.11	35.5	62.03	62.40	3	176,863	0.00%
2021/11/26	44	63.13	52	63.62	62.50	-8	179,329	0.00%
2021/11/25	26	62.81	12	62.83	63.00	14	179,305	0.01%
2021/11/24	14.5	62.79	27.5	62.87	63.10	-13	181,593	-0.01%
2021/11/23	73.2	63.49	25.3	63.43	63.20	47.9	182,867	0.03%
2021/11/22	47	65.02	22	65.20	64.70	25	184,922	0.01%
2021/11/19	49.3	65.07	272.4	65.06	65.10	-223.1	186,137	-0.12%	大賣/鉅額交易
2021/11/18	11.3	63.18	14	63.34	63.10	-2.7	182,947	0.00%
2021/11/17	61	63.50	46	63.30	63.60	15	184,279	0.01%
2021/11/16	17.2	63.27	19	63.39	63.00	-1.8	184,786	0.00%
2021/11/15	32	63.40	85.3	63.17	63.40	-53.3	186,481	-0.03%
2021/11/12	39	62.97	185	63.39	62.60	-146	188,427	-0.08%	大賣/鉅額交易
2021/11/11	82	62.44	20	62.43	62.20	62	189,154	0.03%
2021/11/10	26	63.18	33.1	63.39	63.10	-7.1	189,715	0.00%
2021/11/09	96.4	64.10	175.7	64.07	63.10	-79.4	191,332	-0.04%	大賣/
2021/11/08	55	61.73	163.9	61.60	62.50	-108.9	190,271	-0.06%	大賣/鉅額交易
2021/11/05	63.1	60.27	114.3	60.30	60.40	-51.2	190,764	-0.03%	大賣/
2021/11/04	125	58.78	35.3	58.69	58.60	89.7	192,895	0.05%	大買/
2021/11/03	419.8	59.31	325.2	59.18	59.20	94.6	195,092	0.05%	大買/大賣/
2021/11/02	65.1	59.26	94	59.37	59.00	-28.9	199,333	-0.01%
2021/11/01	108.3	57.84	38	57.75	57.60	70.3	204,102	0.03%	大買/
2021/10/29	281.3	58.60	225	58.08	58.00	56.3	207,060	0.03%	大買/大賣/
2021/10/28	134	60.42	53	60.47	59.80	81	207,601	0.04%	大買/
2021/10/27	41.1	60.49	125.6	60.89	61.90	-84.5	208,713	-0.04%	大賣/
2021/10/26	210.1	60.31	158	59.95	59.80	52.1	216,764	0.02%	大買/大賣/
2021/10/25	114	57.89	113	58.44	59.40	1	221,055	0.00%	大買/大賣/
2021/10/22	38.2	57.95	33	57.87	58.30	5.2	222,346	0.00%
2021/10/21	151.5	58.30	127.5	58.15	58.00	24	222,596	0.01%	大買/大賣/
2021/10/20	56.2	58.85	31	59.62	58.70	25.2	222,697	0.01%
2021/10/19	14.5	59.10	4.1	59.65	59.60	10.4	223,659	0.00%
2021/10/18	14	58.96	16.1	58.95	58.40	-2.1	225,815	0.00%
2021/10/15	56.8	59.39	82	59.44	59.10	-25.2	227,165	-0.01%
2021/10/14	41	56.90	23.2	57.24	56.70	17.8	225,464	0.01%
2021/10/13	114.4	57.36	23	56.86	56.40	91.4	225,859	0.04%	大買/
2021/10/12	129.2	59.05	6	59.23	58.50	123.2	226,298	0.05%	大買/鉅額交易
2021/10/08	150.2	61.66	77.4	61.25	61.10	72.8	226,624	0.03%	大買/
2021/10/07	53	61.82	59.1	62.07	62.50	-6.1	226,702	0.00%
2021/10/06	189	60.48	154	60.05	59.90	35	228,538	0.02%	大買/大賣/
2021/10/05	70	59.45	28	59.83	61.10	42	228,826	0.02%
2021/10/04	77	61.37	15	61.21	60.80	62	227,513	0.03%
2021/10/01	73.5	62.89	40	62.77	62.60	33.5	226,925	0.01%
2021/09/30	76.2	63.33	54	63.79	64.00	22.2	226,314	0.01%
2021/09/29	178.6	63.35	102	63.40	63.00	76.6	226,711	0.03%	大買/大賣/
2021/09/28	55	65.57	23	65.50	65.30	32	227,442	0.01%
2021/09/27	113	66.50	62	66.28	66.30	51	227,193	0.02%	大買/
2021/09/24	74	66.46	120.1	66.61	67.00	-46.1	227,197	-0.02%	大賣/
2021/09/23	90.2	65.40	28	65.65	65.20	62.2	226,613	0.03%
2021/09/22	171.6	64.05	77	64.48	64.60	94.6	226,395	0.04%	大買/
2021/09/17	91	66.53	142	66.27	65.60	-51	224,836	-0.02%	大賣/
2021/09/16	139	66.41	152	66.20	66.20	-13	224,081	-0.01%	大買/大賣/
2021/09/15	136	65.97	102	65.85	65.60	34	224,225	0.02%	大買/大賣/
2021/09/14	83.5	66.18	89	66.39	66.00	-5.5	225,039	0.00%
2021/09/13	82	67.42	70	67.30	66.80	12	223,865	0.01%
2021/09/10	216	68.39	181	68.14	68.20	35	223,169	0.02%	大買/大賣/
2021/09/09	305.3	67.26	376	66.91	67.50	-70.7	221,764	-0.03%	大買/大賣/
2021/09/08	215.1	65.96	91.1	66.21	65.80	124	218,820	0.06%	大買/鉅額交易
2021/09/07	192.6	68.67	127.8	68.60	68.20	64.8	215,053	0.03%	大買/大賣/
2021/09/06	369.7	70.32	258.5	70.14	69.90	111.2	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	212.9	67.92	327.9	67.50	70.00	-115	204,593	-0.06%	大買/大賣/鉅額交易
2021/09/02	233.2	65.30	263.5	65.60	64.00	-30.3	195,999	-0.02%	大買/大賣/
2021/09/01	64	64.08	190.8	63.93	64.10	-126.7	192,509	-0.07%	大賣/鉅額交易
2021/08/31	55	62.51	35.4	62.31	63.10	19.6	189,981	0.01%
2021/08/30	29	62.49	78.6	62.57	62.80	-49.6	190,031	-0.03%
2021/08/27	44	61.20	71	61.23	61.70	-27	190,944	-0.01%
2021/08/26	291.1	61.63	407.1	61.12	61.20	-116	194,441	-0.06%	大買/大賣/鉅額交易
2021/08/25	57.2	59.86	198.5	59.95	60.00	-141.3	192,041	-0.07%	大賣/鉅額交易
2021/08/24	136.4	59.13	116	58.82	58.40	20.4	190,862	0.01%	大買/大賣/
2021/08/23	48.2	58.09	98	58.13	58.60	-49.8	191,231	-0.03%
2021/08/20	85.2	55.24	80	55.69	55.70	5.2	192,128	0.00%
2021/08/19	108.1	56.36	136	56.49	55.50	-27.9	192,546	-0.01%	大買/大賣/
2021/08/18	128	56.38	100.2	57.13	58.10	27.8	193,631	0.01%	大買/
2021/08/17	110	57.51	44	56.92	56.10	66	196,851	0.03%	大買/
2021/08/16	115.1	56.86	90	56.94	57.10	25.1	196,980	0.01%	大買/
2021/08/13	136.3	58.77	114.4	58.81	57.60	21.9	197,048	0.01%	大買/大賣/
2021/08/12	69	60.55	67	60.50	60.10	2	196,154	0.00%
2021/08/11	107.5	59.76	84	59.79	59.90	23.5	196,919	0.01%	大買/
2021/08/10	140	60.50	129.3	60.65	59.80	10.7	197,634	0.01%	大買/大賣/
2021/08/09	43	61.75	146	61.89	61.90	-103	196,248	-0.05%	大賣/鉅額交易
2021/08/06	162	62.68	203.7	62.71	62.10	-41.7	196,697	-0.02%	大買/大賣/
2021/08/05	233.4	62.77	351.4	62.39	63.40	-118	196,315	-0.06%	大買/大賣/鉅額交易
2021/08/04	84.1	59.95	77.6	60.14	60.50	6.5	194,189	0.00%
2021/08/03	36	58.84	123.3	58.83	59.40	-87.3	193,725	-0.05%	大賣/
2021/08/02	604.1	58.29	530.5	57.67	57.50	73.6	191,338	0.04%	大買/大賣/
2021/07/30	420.1	57.60	574.8	57.79	57.80	-154.7	188,495	-0.08%	大買/大賣/鉅額交易
2021/07/29	61.2	54.21	272	54.37	54.60	-210.9	179,878	-0.12%	大賣/鉅額交易
2021/07/28	144	51.22	6	51.10	51.80	138	176,069	0.08%	大買/鉅額交易
2021/07/27	54	53.47	29.1	53.86	53.10	25	178,514	0.01%
2021/07/26	10	53.82	37.5	54.02	53.70	-27.5	181,917	-0.02%
2021/07/23	26	53.24	78.1	53.60	52.70	-52.1	187,218	-0.03%
2021/07/22	16.4	51.66	212	51.70	52.00	-195.7	188,632	-0.10%	大賣/鉅額交易
2021/07/21	104.8	51.26	20	51.31	50.80	84.8	190,095	0.04%	大買/
2021/07/20	30.1	52.35	19	52.45	52.40	11.1	195,256	0.01%
2021/07/19	110	52.77	9	52.83	52.60	101	200,696	0.05%	大買/鉅額交易
2021/07/16	255.1	53.62	36.1	53.75	53.70	219	203,949	0.11%	大買/鉅額交易
2021/07/15	50	54.90	47	54.99	55.10	3	201,826	0.00%
2021/07/14	23	54.39	33	54.35	54.00	-10	200,744	0.00%
2021/07/13	52.3	54.37	124.6	54.70	53.90	-72.3	201,185	-0.04%	大賣/
2021/07/12	4	53.65	40	53.71	53.20	-36	201,242	-0.02%
2021/07/09	53.2	52.34	137	52.16	52.20	-83.8	201,357	-0.04%	大賣/
2021/07/08	78	53.21	18	53.26	53.10	60	205,296	0.03%
2021/07/07	27	53.55	11	53.72	53.60	16	210,791	0.01%
2021/07/06	161.5	53.92	39	53.71	53.40	122.5	211,289	0.06%	大買/鉅額交易
2021/07/05	173	54.74	203	54.50	54.40	-30	212,427	-0.01%	大買/大賣/
2021/07/02	21	52.59	9	52.63	52.60	12	213,850	0.01%
2021/07/01	26.8	52.44	22	52.57	52.10	4.8	214,474	0.00%
2021/06/30	30	53.36	39	53.29	53.10	-9	214,764	0.00%
2021/06/29	36	53.17	48.5	53.35	53.00	-12.5	214,644	-0.01%
2021/06/28	59.1	52.73	18.5	52.81	52.60	40.7	215,960	0.02%
2021/06/25	50	53.62	28	53.74	52.90	22	217,559	0.01%
2021/06/24	22	52.99	72	53.12	53.00	-50	218,122	-0.02%
2021/06/23	14.1	52.51	117.4	52.55	53.00	-103.3	219,329	-0.05%	大賣/鉅額交易
2021/06/22	36	51.15	25	51.30	51.00	11	219,453	0.01%
2021/06/21	51	51.26	28.2	51.53	51.20	22.9	219,966	0.01%
2021/06/18	54	52.94	40.5	53.10	52.20	13.5	220,846	0.01%
2021/06/17	33.1	52.18	34	52.22	53.30	-1	221,630	0.00%
2021/06/16	63.1	52.82	52	53.03	52.40	11.1	222,989	0.00%
2021/06/15	33	53.44	148	53.51	53.70	-115	223,236	-0.05%	大賣/鉅額交易
2021/06/11	56	52.09	27	52.22	51.80	29	222,026	0.01%
2021/06/10	49	51.20	52	51.33	51.50	-3	222,244	0.00%
2021/06/09	108.1	51.01	85	50.77	50.70	23.1	221,925	0.01%	大買/
2021/06/08	16	52.48	3	52.53	52.20	13	221,461	0.01%
2021/06/07	79	52.47	31.1	52.78	52.30	48	223,670	0.02%
2021/06/04	83.6	53.51	132	53.35	53.00	-48.4	223,801	-0.02%	大賣/
2021/06/03	211.5	54.36	201	54.13	55.00	10.4	223,877	0.00%	大買/大賣/
2021/06/02	34.5	52.02	111.7	52.27	52.00	-77.2	221,041	-0.03%	大賣/
2021/06/01	46	52.67	66	53.23	52.20	-20	224,901	-0.01%
2021/05/31	132.3	52.62	200	52.70	53.00	-67.7	228,735	-0.03%	大買/大賣/
2021/05/28	167	52.34	74.1	52.35	52.40	92.9	230,090	0.04%	大買/
2021/05/27	86.5	50.77	67	50.60	50.60	19.5	229,204	0.01%
2021/05/26	189.5	52.47	70	52.17	51.30	119.5	229,354	0.05%	大買/鉅額交易
2021/05/25	124.3	51.24	208.4	51.36	51.90	-84.1	227,199	-0.04%	大買/大賣/
2021/05/24	22	48.18	88	48.26	48.70	-66	223,725	-0.03%
2021/05/21	81.1	47.27	44.3	47.29	46.95	36.8	224,496	0.02%
2021/05/20	82.6	46.96	15	47.03	46.50	67.6	225,101	0.03%
2021/05/19	106.9	48.48	67	48.28	48.30	39.9	225,450	0.02%	大買/
2021/05/18	45	47.50	53	47.48	48.30	-8	226,715	0.00%
2021/05/17	59.2	44.67	52	44.66	43.95	7.2	227,959	0.00%
2021/05/14	136.2	48.22	75	48.36	46.80	61.2	226,508	0.03%	大買/
2021/05/13	69.1	46.98	63	47.11	47.55	6.1	224,177	0.00%
2021/05/12	104.7	46.43	219.5	47.72	46.35	-114.8	221,624	-0.05%	大買/大賣/鉅額交易
2021/05/11	199.1	49.63	88	49.08	49.00	111.1	219,733	0.05%	大買/鉅額交易
2021/05/10	22	52.80	36	53.14	52.50	-14	219,044	-0.01%
2021/05/07	106	53.67	56.1	53.54	54.00	50	221,613	0.02%	大買/
2021/05/06	40.3	52.05	21	51.57	51.30	19.3	226,306	0.01%
2021/05/05	98.6	53.10	14	53.14	51.80	84.6	227,233	0.04%
2021/05/04	110.1	53.05	70.4	53.21	54.60	39.7	229,142	0.02%	大買/
2021/05/03	122.2	54.30	59.5	53.99	53.00	62.7	228,674	0.03%	大買/
2021/04/29	313.6	57.36	106	57.50	56.70	207.6	230,317	0.09%	大買/大賣/鉅額交易
2021/04/28	114	60.08	26.2	59.68	60.00	87.8	228,526	0.04%	大買/
2021/04/27	343.2	61.01	334	60.55	60.50	9.2	232,303	0.00%	大買/大賣/
2021/04/26	136	60.88	228.5	61.11	61.80	-92.5	236,109	-0.04%	大買/大賣/
2021/04/23	121.5	56.74	168	56.87	57.00	-46.6	230,773	-0.02%	大買/大賣/
2021/04/22	136.1	55.21	183	55.30	54.80	-46.9	228,997	-0.02%	大買/大賣/
2021/04/21	81.5	53.59	120	54.05	53.40	-38.5	226,692	-0.02%	大賣/
2021/04/20	34	54.00	41	54.05	54.10	-7	228,949	0.00%
2021/04/19	23.1	54.34	46.4	54.70	54.60	-23.4	235,189	-0.01%
2021/04/16	38.4	54.32	134	54.55	54.00	-95.6	240,137	-0.04%	大賣/
2021/04/15	30	52.47	56	52.62	53.10	-26	241,357	-0.01%
2021/04/14	137.5	52.58	60.1	52.71	52.70	77.4	241,522	0.03%	大買/
2021/04/13	104	55.78	202.2	55.67	54.40	-98.2	240,762	-0.04%	大買/大賣/
2021/04/12	22.3	53.90	52	53.90	53.60	-29.7	237,050	-0.01%
2021/04/09	69.6	54.21	85	54.16	53.00	-15.4	241,518	-0.01%
2021/04/08	61	53.65	161.1	53.02	54.00	-100.1	243,006	-0.04%	大賣/
2021/04/07	52.5	51.05	35	51.16	51.50	17.5	239,782	0.01%
2021/04/06	79	51.21	29.1	51.03	50.70	50	242,246	0.02%
2021/04/01	18.3	50.71	83.3	50.54	50.50	-65	244,090	-0.03%
2021/03/31	23.4	50.57	26	50.82	50.20	-2.6	244,287	0.00%
2021/03/30	10	49.55	172	50.35	50.60	-162	242,849	-0.07%	大賣/鉅額交易
2021/03/29	56	49.97	184.3	50.32	49.35	-128.3	242,308	-0.05%	大賣/鉅額交易
2021/03/26	106	49.83	107	49.82	49.75	-1	243,398	0.00%	大買/大賣/
2021/03/25	96.2	48.22	56	48.22	48.65	40.2	243,884	0.02%
2021/03/24	61.5	47.53	91	47.46	47.15	-29.5	245,038	-0.01%
2021/03/23	322.3	48.76	96	49.05	48.50	226.3	246,230	0.09%	大買/鉅額交易
2021/03/22	106.1	47.87	126	47.23	48.20	-19.9	247,475	-0.01%	大買/大賣/
2021/03/19	83	46.13	36.7	46.11	46.05	46.3	249,146	0.02%
2021/03/18	76.3	47.69	12	47.60	47.05	64.3	249,945	0.03%
2021/03/17	29.1	47.86	4.5	47.89	48.00	24.6	253,779	0.01%
2021/03/16	31.3	48.38	28	48.39	48.30	3.3	259,559	0.00%
2021/03/15	137	48.38	103	48.33	48.15	34	263,046	0.01%	大買/大賣/
2021/03/12	39.6	49.41	39	49.38	49.10	0.6	267,717	0.00%
2021/03/11	32.1	48.55	103	48.18	48.65	-70.9	273,563	-0.03%	大賣/
2021/03/10	93	46.80	70	46.90	46.55	23	277,768	0.01%
2021/03/09	118.5	45.72	83	45.81	46.35	35.5	281,584	0.01%	大買/
2021/03/08	120.8	47.05	64.6	47.26	46.10	56.2	279,964	0.02%	大買/
2021/03/05	199.2	47.29	164	47.27	47.05	35.2	279,670	0.01%	大買/大賣/
2021/03/04	259.9	49.76	116.6	49.69	49.05	143.4	280,814	0.05%	大買/大賣/鉅額交易
2021/03/03	109.5	51.53	44	51.58	51.90	65.5	277,600	0.02%	大買/
2021/03/02	86.2	54.09	9	54.62	52.70	77.2	277,265	0.03%
2021/02/26	64.6	54.54	6	54.47	54.20	58.6	278,990	0.02%
2021/02/25	40	55.88	25	55.86	55.70	15	285,862	0.01%
2021/02/24	97.2	55.27	50	55.07	54.70	47.2	287,486	0.02%
2021/02/23	71.1	55.23	100	55.15	55.80	-28.9	288,251	-0.01%
2021/02/22	90.3	57.24	97	57.33	56.80	-6.7	286,113	0.00%
2021/02/19	126.5	57.52	144	57.56	57.20	-17.5	284,431	-0.01%	大買/大賣/
2021/02/18	87	57.68	114.4	58.06	58.20	-27.4	283,948	-0.01%	大賣/
2021/02/17	115.3	57.37	267	57.45	57.60	-151.8	282,216	-0.05%	大買/大賣/鉅額交易
2021/02/05	44	52.47	72.5	52.59	52.90	-28.5	277,808	-0.01%
2021/02/04	63.4	51.67	79	51.95	51.90	-15.6	277,255	-0.01%
2021/02/03	82.2	52.32	67	52.21	52.00	15.2	277,173	0.01%
2021/02/02	109	52.24	101	52.37	52.60	8	277,054	0.00%	大買/大賣/
2021/02/01	68.9	50.50	70	50.43	50.80	-1.2	276,313	0.00%
2021/01/29	112.1	51.39	105	51.62	50.00	7.1	274,763	0.00%	大買/大賣/
2021/01/28	199	51.55	96.3	51.72	51.20	102.7	273,768	0.04%	大買/鉅額交易
2021/01/27	122.2	55.00	72.1	55.08	54.80	50.1	271,490	0.02%	大買/
2021/01/26	209.2	55.64	108	55.73	54.80	101.2	270,399	0.04%	大買/大賣/鉅額交易
2021/01/25	120	57.23	92.1	57.20	57.20	27.9	269,975	0.01%	大買/
2021/01/22	142.3	55.61	136	56.16	56.50	6.3	272,749	0.00%	大買/大賣/
2021/01/21	82.5	53.17	173.1	53.70	54.00	-90.6	270,443	-0.03%	大賣/
2021/01/20	412.2	53.47	221.3	52.90	52.10	190.9	267,640	0.07%	大買/大賣/鉅額交易
2021/01/19	134.5	51.76	255.4	51.73	53.00	-120.9	262,034	-0.05%	大買/大賣/鉅額交易
2021/01/18	49	48.00	113.5	48.51	49.65	-64.5	255,978	-0.03%	大賣/
2021/01/15	138.2	50.17	98	49.93	48.75	40.2	259,578	0.02%	大買/
2021/01/14	53	50.12	74	50.14	49.90	-21	261,157	-0.01%
2021/01/13	58	49.93	142	49.92	50.00	-84	263,699	-0.03%	大賣/
2021/01/12	284.4	49.94	160	50.10	48.45	124.4	261,069	0.05%	大買/大賣/鉅額交易
2021/01/11	131.3	48.76	209	48.99	50.00	-77.7	255,158	-0.03%	大買/大賣/
2021/01/08	142.1	47.66	123	47.58	47.85	19.1	251,534	0.01%	大買/大賣/
2021/01/07	48	46.79	44.1	46.49	46.20	4	249,709	0.00%
2021/01/06	123.7	47.11	68	47.24	46.95	55.7	251,363	0.02%	大買/
2021/01/05	55.1	44.95	71.1	45.18	46.35	-16.1	249,911	-0.01%
2021/01/04	158	45.15	138.1	44.99	45.55	19.9	252,392	0.01%	大買/大賣/
2020/12/31	148	46.99	74	47.59	47.15	74	256,407	0.03%	大買/
2020/12/30	40	47.81	38	47.93	48.30	2	256,667	0.00%
2020/12/29	86	48.32	51	47.63	47.40	35	257,885	0.01%
2020/12/28	41.1	48.02	54	48.08	48.60	-12.9	258,927	0.00%
2020/12/25	16.1	46.96	19	47.10	46.75	-2.9	262,346	0.00%
2020/12/24	41	46.60	13	46.73	46.55	28	269,780	0.01%
2020/12/23	38	46.23	1,531	46.43	46.10	-1,493	274,926	-0.54%	大賣/鉅額交易
2020/12/22	105	47.04	56	47.19	45.70	49	276,172	0.02%	大買/
2020/12/21	16	46.24	63	46.78	47.45	-47	277,199	-0.02%
2020/12/18	82	46.49	37	46.63	45.85	45	276,257	0.02%
2020/12/17	30	45.57	32	45.57	46.05	-2	274,462	0.00%
2020/12/16	93	45.07	52	45.25	44.90	41	273,317	0.02%
2020/12/15	1,581.5	45.44	110	44.86	44.00	1,471.5	271,430	0.54%	大買/大賣/鉅額交易
2020/12/14	79.5	45.85	78.1	45.53	46.15	1.4	269,128	0.00%
2020/12/11	81	46.65	105	46.56	46.10	-24	270,358	-0.01%	大賣/
2020/12/10	237	47.93	517	47.82	47.30	-280	270,192	-0.10%	大買/大賣/鉅額交易
2020/12/09	187	49.68	561	49.28	49.90	-374	264,897	-0.14%	大買/大賣/鉅額交易
2020/12/08	191.3	49.88	629.9	49.38	50.90	-438.6	260,861	-0.17%	大買/大賣/鉅額交易
2020/12/07	593.1	49.26	101.6	49.68	50.00	491.5	256,889	0.19%	大買/大賣/鉅額交易
2020/12/04	666.5	45.35	167	46.43	47.60	499.5	251,449	0.20%	大買/大賣/鉅額交易
2020/12/03	573	44.00	164	43.49	43.30	409	248,519	0.16%	大買/大賣/鉅額交易
2020/12/02	54	41.60	42	41.78	41.45	12	243,137	0.00%
2020/12/01	66	41.17	71	41.34	41.55	-5	241,576	0.00%
2020/11/30	145.5	41.15	100	41.07	40.50	45.5	239,844	0.02%	大買/
2020/11/27	61.5	39.35	94	39.47	39.15	-32.5	233,880	-0.01%
2020/11/26	76	38.37	124.5	38.70	39.50	-48.5	231,988	-0.02%	大賣/
2020/11/25	114	38.49	124	38.49	38.45	-10	229,735	0.00%	大買/大賣/
2020/11/24	305.6	38.77	139	38.47	38.15	166.6	226,439	0.07%	大買/大賣/鉅額交易
2020/11/23	20	35.81	113	35.97	36.35	-93	218,043	-0.04%	大賣/
2020/11/20	42	32.79	67	32.89	33.05	-25	215,778	-0.01%
2020/11/19	20	32.09	5	32.26	32.10	15	213,792	0.01%
2020/11/18	8	32.23	26	32.37	32.35	-18	214,498	-0.01%
2020/11/17	72	32.43	74.1	32.46	32.15	-2.1	215,791	0.00%
2020/11/16	61.1	32.01	58	32.14	32.20	3.1	216,462	0.00%
2020/11/13	10	31.01	2	31.10	31.30	8	215,302	0.00%
2020/11/12	33	31.29	33	31.44	31.10	0	216,126	0.00%
2020/11/11	19	31.14	30	31.14	31.00	-11	216,593	-0.01%
2020/11/10	40	31.27	5	31.40	31.00	35	217,094	0.02%
2020/11/09	19	31.59	40	31.58	31.80	-21	216,899	-0.01%
2020/11/06	52	30.31	25.8	30.78	30.50	26.2	217,077	0.01%
2020/11/05	52	30.56	33	30.55	30.55	19	217,005	0.01%
2020/11/04	83	30.56	105.3	30.80	31.65	-22.3	216,595	-0.01%	大賣/
2020/11/03	70	30.05	34	30.02	29.80	36	216,920	0.02%
2020/11/02	101	29.88	424	30.18	29.65	-323	220,328	-0.15%	大買/大賣/鉅額交易
2020/10/30	316.3	31.78	49	31.21	30.70	267.3	219,943	0.12%	大買/鉅額交易
2020/10/29	44	32.40	188	32.97	32.95	-144	217,143	-0.07%	大賣/鉅額交易
2020/10/28	43	33.12	27	32.95	32.65	16	218,541	0.01%
2020/10/27	38	32.93	29	33.16	33.50	9	217,825	0.00%
2020/10/26	16	33.01	39	33.21	33.00	-23	218,924	-0.01%
2020/10/23	149	33.06	81	32.92	32.75	68	220,941	0.03%	大買/
2020/10/22	44	32.24	110	32.33	33.00	-66	224,162	-0.03%	大賣/
2020/10/21	173	32.04	133	32.13	31.35	40	225,211	0.02%	大買/大賣/
2020/10/20	144	30.96	9	30.98	31.20	135	228,458	0.06%	大買/鉅額交易
2020/10/19	42	31.11	156	31.01	31.00	-114	233,401	-0.05%	大賣/鉅額交易
2020/10/16	175	31.24	75	31.21	30.65	100	233,062	0.04%	大買/
2020/10/15	121	31.95	84	31.99	31.55	37	232,801	0.02%	大買/
2020/10/14	32	31.51	109	32.11	32.20	-77	230,771	-0.03%	大賣/
2020/10/13	96	31.33	108	31.42	31.55	-12	227,533	-0.01%	大賣/
2020/10/12	293	32.04	189.4	31.93	32.05	103.6	226,270	0.05%	大買/大賣/鉅額交易
2020/10/08	314	30.94	154	31.48	32.20	160	221,966	0.07%	大買/大賣/鉅額交易
2020/10/07	6	28.94	274	29.04	29.50	-268	212,706	-0.13%	大賣/鉅額交易
2020/10/06	47	28.91	38	28.80	28.35	9	209,187	0.00%
2020/10/05	58	28.92	43	28.99	28.70	15	206,113	0.01%
2020/09/30	33	27.98	98	28.39	28.55	-65	201,557	-0.03%
2020/09/29	183.4	28.20	59	28.18	27.50	124.4	195,034	0.06%	大買/鉅額交易
2020/09/28	64	26.76	68	27.05	27.50	-4	187,327	0.00%
2020/09/25	39	25.33	17	24.97	25.00	22	181,466	0.01%
2020/09/24	79	25.91	33	26.14	25.95	46	178,829	0.03%
2020/09/23	47	25.79	42	25.79	26.00	5	174,971	0.00%
2020/09/22	70	25.09	32	25.20	25.10	38	172,416	0.02%
2020/09/21	59	25.51	16	25.68	25.15	43	171,116	0.03%
2020/09/18	36	25.98	39	26.06	25.80	-3	169,782	0.00%
2020/09/17	23	25.75	68	25.76	25.75	-45	168,475	-0.03%
2020/09/16	38	26.06	52.1	26.07	25.70	-14.1	167,137	-0.01%
2020/09/15	19	25.31	91	25.12	25.30	-72	162,702	-0.04%
2020/09/14	16	23.76	19	23.78	23.90	-3	157,334	0.00%
2020/09/11	11	23.07	8	22.96	23.00	3	155,903	0.00%
2020/09/10	40	23.79	59.3	23.67	23.35	-19.3	155,781	-0.01%
2020/09/09	21	23.25	72	23.52	23.70	-51	154,437	-0.03%
2020/09/08	79	23.21	41	23.05	22.70	38	152,349	0.02%
2020/09/07	11	23.55	94	23.34	23.55	-83	148,508	-0.06%
2020/09/04	3	21.23	2	21.35	21.45	1	148,430	0.00%
2020/09/03	4	21.66	10	21.99	21.55	-6	148,785	0.00%
2020/09/02	23.1	21.79	2	21.65	21.70	21.1	148,690	0.01%
2020/09/01	5	21.67	26	21.63	21.90	-21	149,794	-0.01%
2020/08/31	21	21.37	4	21.69	21.20	17	149,325	0.01%
2020/08/28	3	21.83	18	21.83	21.90	-15	148,811	-0.01%
2020/08/27	12	22.03	45	22.05	21.95	-33	148,737	-0.02%
2020/08/26	12.1	21.71	22	21.95	22.35	-9.9	148,110	-0.01%
2020/08/25	30	22.14	11	22.15	22.15	19	147,630	0.01%
2020/08/24	13	22.33	15	22.24	22.60	-2	146,745	0.00%
2020/08/21	73	21.99	8	22.13	21.80	65	145,490	0.04%
2020/08/20	54.1	22.19	24.5	22.29	21.80	29.6	143,239	0.02%
2020/08/19	54	23.56	55	23.56	23.40	-1	140,267	0.00%
2020/08/18	64	24.21	39	24.19	24.10	25	138,686	0.02%
2020/08/17	43	24.04	48	24.13	24.15	-5	136,921	0.00%
2020/08/14	45.1	23.49	223	23.22	23.55	-178	135,262	-0.13%	大賣/鉅額交易
2020/08/13	46	23.99	147	24.17	23.75	-101	134,243	-0.08%	大賣/鉅額交易
2020/08/12	53	24.06	23	24.16	23.95	30	132,600	0.02%
2020/08/11	27	25.44	43	25.44	25.00	-16	129,839	-0.01%
2020/08/10	59.1	25.52	49	25.45	25.30	10.1	127,961	0.01%
2020/08/07	261	26.58	86.2	25.90	25.60	174.8	125,363	0.14%	大買/鉅額交易
2020/08/06	300.1	26.29	46.3	26.10	26.60	253.8	120,302	0.21%	大買/鉅額交易
2020/08/05	66.1	24.65	104	25.03	24.90	-38	114,875	-0.03%	大賣/
2020/08/04	126.1	25.00	66	24.67	24.55	60.1	111,014	0.05%	大買/
2020/08/03	62.1	23.35	91	23.64	23.80	-29	106,398	-0.03%
2020/07/31	12.1	22.25	22	22.30	22.35	-10	101,253	-0.01%
2020/07/30	55	22.26	49	22.34	22.20	6	99,549	0.01%
2020/07/29	35.1	21.73	76	21.86	22.40	-41	95,968	-0.04%
2020/07/28	131.1	22.99	71.2	22.63	22.25	59.9	91,652	0.07%	大買/
2020/07/27	90.1	21.30	61	21.35	21.70	29.1	82,739	0.04%
2020/07/24	176.6	19.97	64	19.73	19.75	112.6	76,213	0.15%	大買/鉅額交易
2020/07/23	20	19.06	78.5	19.08	19.25	-58.5	70,753	-0.08%
2020/07/22	38.1	17.29	7	17.27	17.50	31.1	66,088	0.05%
2020/07/21	34	17.05	21	17.30	17.15	13	65,883	0.02%
2020/07/20	36	16.44	16	16.49	16.55	20	65,012	0.03%
2020/07/17	9	16.39	14	16.40	16.40	-5	64,095	-0.01%
2020/07/16	34.1	16.51	10	16.52	16.60	24.1	64,152	0.04%
2020/07/15	9	16.22	1	16.45	16.00	8	62,618	0.01%
2020/07/14	9	16.83	0	0.00	16.80	9	62,775	0.01%
2020/07/13	4	16.95	63	16.84	17.05	-59	62,180	-0.09%
2020/07/10	2	16.60	11	16.42	16.45	-9	61,684	-0.01%
2020/07/09	22	16.54	2	16.53	16.45	20	62,170	0.03%
2020/07/08	0	0.00	8	16.68	16.65	-8	63,075	-0.01%
2020/07/07	43	16.71	9	16.83	16.60	34	62,881	0.05%
2020/07/06	2	16.53	3	16.55	16.65	-1	62,207	0.00%
2020/07/03	3	16.43	21	16.45	16.45	-18	62,278	-0.03%
2020/07/02	1.1	16.11	5	16.33	16.35	-3.9	62,516	-0.01%
2020/07/01	4.1	16.09	35	16.11	16.10	-30.9	62,902	-0.05%
2020/06/30	0.1	15.80	5	15.75	15.90	-4.9	62,954	-0.01%
2020/06/29	4	15.71	1	15.60	15.55	3	63,526	0.00%
2020/06/24	5.1	15.82	7	15.78	15.75	-1.9	63,503	0.00%
2020/06/23	66	15.52	6	15.57	15.45	60	63,514	0.09%
2020/06/22	0	0.00	10	15.51	15.70	-10	63,808	-0.02%
2020/06/19	31	15.55	3	15.50	15.40	28	66,262	0.04%
2020/06/18	4	15.34	1	15.35	15.35	3	66,975	0.00%
2020/06/17	7.1	15.28	0	0.00	15.30	7.1	67,019	0.01%
2020/06/16	0	0.00	4	15.49	15.50	-4	68,462	-0.01%
2020/06/15	26	15.40	2	15.40	15.40	24	69,937	0.03%
2020/06/12	14	15.63	3	15.67	15.70	11	70,087	0.02%
2020/06/11	31	16.09	14	16.10	16.05	17	70,867	0.02%
2020/06/10	9	16.46	11	16.42	16.60	-2	70,671	0.00%
2020/06/09	1	16.70	22	17.05	16.85	-21	72,624	-0.03%
2020/06/08	62	17.10	10	17.10	17.05	52	73,559	0.07%
2020/06/05	0	0.00	2	16.43	16.50	-2	72,417	0.00%
2020/06/04	1	16.15	61	16.22	16.30	-60	72,981	-0.08%
2020/06/03	0	0.00	64	16.05	16.20	-64	72,786	-0.09%
2020/06/02	0	0.00	17	15.80	15.85	-17	72,864	-0.02%
2020/06/01	20	15.65	26	15.73	15.65	-6	73,068	-0.01%
2020/05/29	51	15.27	53	15.30	15.45	-2	73,730	0.00%
2020/05/28	0	0.00	2	15.35	15.35	-2	74,379	0.00%
2020/05/27	2	15.15	1	15.20	15.10	1	75,122	0.00%
2020/05/26	0	0.00	5	15.20	15.20	-5	76,043	-0.01%
2020/05/25	2	14.93	2	15.00	15.10	0	76,439	0.00%
2020/05/22	10	15.05	0	0.00	15.10	10	76,771	0.01%
2020/05/21	3	15.07	8	15.23	15.30	-5	76,919	-0.01%
2020/05/20	4	14.86	2	15.00	14.85	2	76,698	0.00%
2020/05/19	1	14.95	0	0.00	14.95	1	76,400	0.00%
2020/05/18	25	15.19	0	0.00	15.10	25	75,995	0.03%
2020/05/15	1	15.40	4	15.41	15.40	-3	76,035	0.00%
2020/05/14	5	15.33	1	15.35	15.35	4	76,167	0.01%
2020/05/13	0	0.00	7	15.45	15.60	-7	76,364	-0.01%
2020/05/12	12	15.40	2	15.45	15.45	10	76,944	0.01%
2020/05/11	2	15.60	1	15.75	15.60	1	77,596	0.00%
2020/05/08	81	15.72	1	15.55	15.65	80	78,108	0.10%
2020/05/07	0	0.00	7	15.60	15.60	-7	78,182	-0.01%
2020/05/06	5	15.32	3	15.37	15.30	2	78,550	0.00%
2020/05/05	2	15.30	0	0.00	15.25	2	80,599	0.00%
2020/04/30	7	15.44	11	15.50	15.55	-4	81,695	0.00%
2020/04/29	12	15.43	19	15.34	15.30	-7	81,874	-0.01%
2020/04/28	45	15.11	5	15.09	15.00	40	81,403	0.05%
2020/04/27	13	16.14	9	16.15	16.15	4	80,048	0.00%
2020/04/24	6	15.95	2	15.98	15.90	4	78,543	0.01%
2020/04/23	14	15.81	27	15.73	15.80	-13	77,286	-0.02%
2020/04/22	3	14.97	2	15.08	15.20	1	75,120	0.00%
2020/04/21	5	14.90	2	15.28	14.80	3	74,865	0.00%
2020/04/17	2	15.10	13	15.23	15.05	-11	74,265	-0.01%
2020/04/16	3	14.87	1	14.90	14.90	2	73,090	0.00%
2020/04/15	16	14.99	14	15.00	15.10	2	72,930	0.00%
2020/04/14	8	14.87	6	15.05	15.15	2	72,657	0.00%
2020/04/13	11	14.83	3	14.68	14.80	8	72,138	0.01%
2020/04/09	3	14.20	4	14.30	14.20	-1	71,733	0.00%
2020/04/08	9	14.24	12	14.24	14.20	-3	71,607	0.00%
2020/04/07	10	14.04	5	14.15	14.15	5	71,126	0.01%
2020/04/06	25	13.94	37	14.02	14.10	-12	70,800	-0.02%
2020/04/01	6	13.70	5	13.80	13.80	1	70,071	0.00%
2020/03/31	21	13.99	2	13.80	13.65	19	69,758	0.03%
2020/03/27	0	0.00	5	14.20	14.00	-5	68,543	-0.01%
2020/03/26	10	14.10	0	0.00	14.10	10	68,072	0.01%
2020/03/25	11	14.07	0	0.00	14.10	11	67,616	0.02%
2020/03/23	0	0.00	3	13.55	13.75	-3	64,995	0.00%
2020/03/20	15	14.02	12	13.96	13.85	3	65,609	0.00%
2020/03/18	2	13.90	1	13.80	13.80	1	62,953	0.00%
2020/03/17	12	13.80	1	13.85	13.75	11	63,999	0.02%
2020/03/16	0	0.00	5	13.85	13.90	-5	62,787	-0.01%
2020/03/13	1	13.90	2	13.85	14.05	-1	62,351	0.00%
2020/03/12	1	14.15	7	14.44	14.35	-6	59,958	-0.01%
2020/03/11	0	0.00	1	15.05	14.80	-1	59,482	0.00%
2020/03/10	3	14.95	1	15.20	14.95	2	62,360	0.00%
2020/03/09	4	15.03	1	15.05	15.05	3	64,150	0.00%
2020/03/06	1	15.50	0	0.00	15.45	1	63,632	0.00%
2020/03/05	2	15.83	2	15.83	15.70	0	63,539	0.00%
2020/03/04	1	15.90	2	15.83	15.80	-1	63,316	0.00%
2020/03/03	1	15.75	0	0.00	15.50	1	62,472	0.00%
2020/03/02	2	15.08	2	15.18	15.25	0	61,686	0.00%
2020/02/26	3	15.67	22	15.61	15.60	-19	64,398	-0.03%
2020/02/25	0	0.00	3	15.83	15.90	-3	64,107	0.00%
2020/02/24	12	15.90	0	0.00	15.80	12	64,165	0.02%
2020/02/21	4	16.06	3	16.13	16.05	1	64,377	0.00%
2020/02/14	2.1	16.55	1	16.55	16.50	1.1	64,968	0.00%
2020/02/13	2	16.85	2	16.75	16.85	0	64,827	0.00%
2020/02/12	0	0.00	11	16.81	16.90	-11	64,256	-0.02%
2020/02/11	1.1	16.74	1	16.75	16.70	0.1	63,337	0.00%
2020/02/10	0.1	16.35	2	16.48	16.40	-1.9	62,858	0.00%
2020/02/07	3	16.30	0	0.00	16.35	3	62,989	0.00%
2020/02/06	2.1	16.22	0	0.00	16.25	2.1	62,509	0.00%
2020/02/05	0	0.00	2	15.55	15.50	-2	61,453	0.00%
2020/02/04	5	15.00	0	0.00	15.20	5	61,733	0.01%
2020/01/30	3	15.33	2	15.20	15.10	1	61,854	0.00%
2020/01/20	0	0.00	1	16.15	16.05	-1	59,946	0.00%
2020/01/17	2	16.00	0	0.00	16.00	2	60,154	0.00%
2020/01/15	5	16.30	5	16.10	16.15	0	61,630	0.00%
2020/01/14	3	16.17	2	16.33	16.25	1	61,416	0.00%
2020/01/10	9	16.04	3	16.15	16.15	6	60,958	0.01%
2020/01/09	5	15.92	6	16.08	16.05	-1	60,708	0.00%
2020/01/08	1	15.70	2	15.80	15.75	-1	60,347	0.00%
2020/01/07	1	16.05	1	15.90	16.00	0	60,145	0.00%
2020/01/03	1	16.15	17	16.21	16.30	-16	60,126	-0.03%
2020/01/02	0	0.00	1	16.60	16.55	-1	59,670	0.00%
2019/12/31	1	16.50	1	16.60	16.45	0	59,386	0.00%
2019/12/30	0	0.00	1	16.55	16.55	-1	59,074	0.00%
2019/12/27	1	16.70	1	16.65	16.70	0	58,645	0.00%
2019/12/25	0	0.00	4	16.65	16.65	-4	58,263	-0.01%
2019/12/24	0	0.00	1	16.60	16.55	-1	58,302	0.00%
2019/12/23	0	0.00	3	16.60	16.55	-3	58,723	-0.01%
2019/12/20	0	0.00	1	16.65	16.70	-1	58,687	0.00%
2019/12/19	7	16.64	13	16.48	16.70	-6	58,450	-0.01%
2019/12/18	30	16.70	1	16.90	16.80	29	57,912	0.05%
2019/12/17	0	0.00	2	16.98	17.00	-2	57,380	0.00%
2019/12/16	0	0.00	5	16.60	16.65	-5	56,165	-0.01%
2019/12/13	4	16.58	2	16.50	16.60	2	55,271	0.00%
2019/12/12	0	0.00	3	16.60	16.60	-3	54,342	-0.01%
2019/12/11	3	16.25	0	0.00	16.25	3	52,102	0.01%
2019/12/10	3	16.43	12	16.45	16.45	-9	51,432	-0.02%
2019/12/09	3	16.38	6	16.43	16.25	-3	50,851	-0.01%
2019/12/06	40	16.27	5	16.20	16.20	35	50,068	0.07%
2019/12/05	25	16.56	33	16.40	16.55	-8	48,465	-0.02%
2019/12/04	2	15.80	12	15.75	15.85	-10	44,929	-0.02%
2019/12/03	30	15.22	8	15.26	15.35	22	42,212	0.05%
2019/12/02	3	15.20	2	15.13	15.10	1	42,021	0.00%
2019/11/29	6	14.95	3	14.90	14.95	3	41,177	0.01%
2019/11/28	1	15.10	0	0.00	15.10	1	40,556	0.00%
2019/11/27	0	0.00	1	15.25	15.20	-1	40,534	0.00%
2019/11/26	2	15.25	20	15.26	15.20	-18	40,022	-0.04%
2019/11/25	15	15.28	24	15.22	15.00	-9	37,584	-0.02%
2019/11/21	2	14.55	1	14.60	14.65	1	35,744	0.00%
2019/11/19	0	0.00	1	14.45	14.55	-1	34,855	0.00%
2019/11/18	15	14.48	0	0.00	14.50	15	34,652	0.04%
2019/11/15	2	14.40	0	0.00	14.30	2	34,056	0.01%
2019/11/14	5	14.55	7	14.48	14.50	-2	33,776	-0.01%
2019/11/13	10	14.25	0	0.00	14.20	10	33,490	0.03%
2019/11/12	0	0.00	6	14.25	14.30	-6	33,222	-0.02%
2019/11/11	7	14.23	6	14.24	14.25	1	32,902	0.00%
2019/11/08	1	14.25	0.8	14.25	14.25	0.2	32,678	0.00%
2019/11/07	1	14.35	0	0.00	14.25	1	32,649	0.00%
2019/11/06	1	14.30	3	14.37	14.50	-2	32,375	-0.01%
2019/11/05	3	14.47	1	14.50	14.50	2	32,028	0.01%
2019/11/04	1	14.70	2	14.75	14.65	-1	31,829	0.00%
2019/11/01	0	0.00	12	14.49	14.50	-12	30,939	-0.04%
2019/10/31	16	13.98	4	14.06	14.00	12	30,126	0.04%
2019/10/30	2	14.45	0	0.00	14.40	2	29,151	0.01%
2019/10/29	0	0.00	4	14.50	14.50	-4	29,072	-0.01%
2019/10/28	2	14.25	0	0.00	14.25	2	28,678	0.01%
2019/10/25	4	14.35	20	14.45	14.40	-16	28,677	-0.06%
2019/10/24	32	14.69	32	14.60	14.55	0	29,021	0.00%
2019/10/23	0	0.00	12	14.05	14.05	-12	28,559	-0.04%
2019/10/21	1	13.90	0	0.00	13.90	1	28,836	0.00%
2019/10/18	0	0.00	5	13.80	13.95	-5	29,156	-0.02%
2019/10/17	2	13.75	1	13.80	13.80	1	28,861	0.00%
2019/10/15	14	13.70	2	13.70	13.70	12	29,141	0.04%
2019/10/09	5	13.30	0	0.00	13.15	5	29,734	0.02%
2019/10/04	2	13.45	2	13.45	13.45	0	32,080	0.00%
2019/10/03	4	13.34	2	13.38	13.40	2	32,287	0.01%
2019/10/02	3	13.52	0	0.00	13.50	3	32,361	0.01%
2019/10/01	0	0.00	1	13.60	13.65	-1	32,555	0.00%
2019/09/27	1	13.50	0	0.00	13.40	1	32,330	0.00%
2019/09/26	1	13.75	0	0.00	13.60	1	32,347	0.00%
2019/09/18	0	0.00	1	13.65	13.55	-1	33,046	0.00%
2019/09/17	1	13.50	0	0.00	13.55	1	33,172	0.00%
2019/09/12	0	0.00	2	13.75	13.70	-2	33,943	-0.01%
2019/09/09	0	0.00	5	13.60	13.60	-5	34,922	-0.01%
2019/09/05	30	13.60	30	13.55	13.60	0	36,068	0.00%
2019/09/04	0	0.00	1	13.50	13.60	-1	36,117	0.00%
2019/09/03	2	13.35	0	0.00	13.20	2	35,943	0.01%
2019/09/02	1	13.40	0	0.00	13.35	1	36,190	0.00%
2019/08/27	1	13.10	1	13.20	13.05	0	37,310	0.00%
2019/08/23	1	13.45	2	13.40	13.35	-1	37,096	0.00%
2019/08/13	0	0.00	2	13.05	12.95	-2	39,437	-0.01%
2019/08/12	0	0.00	1	13.10	13.00	-1	40,014	0.00%
2019/08/08	15	13.12	1	13.20	13.30	14	40,174	0.03%
2019/08/07	2	13.03	0	0.00	13.10	2	40,616	0.00%
2019/08/05	3	13.03	0	0.00	13.10	3	41,158	0.01%
2019/08/01	1.1	13.35	7	13.44	13.40	-5.9	41,333	-0.01%
2019/07/31	0	0.00	39	13.78	13.80	-39	41,589	-0.09%
2019/07/30	2	13.58	1	13.65	13.60	1	41,547	0.00%
2019/07/29	2	13.40	2	13.40	13.40	0	42,451	0.00%
2019/07/26	41	13.32	3	13.35	13.20	38	43,522	0.09%
2019/07/25	8	13.54	1	13.60	13.55	7	43,076	0.02%
2019/07/24	0	0.00	1	13.80	13.85	-1	42,599	0.00%
2019/07/17	5	13.80	0	0.00	13.75	5	49,204	0.01%
2019/07/16	2	14.05	0	0.00	14.00	2	49,068	0.00%
2019/07/15	4	14.60	2	14.73	14.90	2	48,366	0.00%
2019/07/12	1	14.85	0	0.00	14.60	1	48,061	0.00%
2019/07/11	0	0.00	10	14.85	14.95	-10	48,016	-0.02%
2019/07/10	0	0.00	2	14.45	14.65	-2	47,017	0.00%
2019/07/08	11	13.92	0	0.00	13.95	11	46,253	0.02%
2019/07/03	0	0.00	2	14.20	14.05	-2	49,026	0.00%
2019/07/02	0	0.00	2	14.30	14.25	-2	50,407	0.00%
2019/07/01	0	0.00	1	14.20	14.35	-1	50,484	0.00%
2019/06/28	0	0.00	2	14.10	13.95	-2	50,026	0.00%
2019/06/27	2	14.00	1	14.05	14.00	1	49,866	0.00%
2019/06/26	0	0.00	13	13.85	13.80	-13	49,185	-0.03%
2019/06/25	0	0.00	1	13.80	13.70	-1	48,518	0.00%
2019/06/24	2	13.73	1	13.75	13.75	1	48,326	0.00%
2019/06/21	0	0.00	10	13.60	13.70	-10	48,122	-0.02%
2019/06/19	0	0.00	2	13.53	13.65	-2	47,753	0.00%
2019/06/18	1	13.30	0	0.00	13.25	1	47,401	0.00%
2019/06/17	0	0.00	1	13.65	13.65	-1	47,025	0.00%
2019/06/13	1	13.75	14	13.68	13.75	-13	46,850	-0.03%
2019/06/12	0	0.00	2	13.50	13.55	-2	46,163	0.00%
2019/06/11	0	0.00	32	13.40	13.40	-32	45,955	-0.07%
2019/06/06	0	0.00	1	13.10	13.05	-1	45,485	0.00%
2019/06/05	1.1	12.99	0	0.00	12.90	1.1	45,646	0.00%
2019/06/04	2	13.10	0	0.00	13.00	2	45,688	0.00%
2019/06/03	0	0.00	7	13.21	13.20	-7	45,972	-0.02%
2019/05/30	2	12.70	1	12.80	12.75	1	45,499	0.00%
2019/05/29	0	0.00	3	12.47	12.60	-3	45,236	-0.01%
2019/05/28	4	12.50	0	0.00	12.45	4	45,783	0.01%
2019/05/24	0	0.00	16	13.09	12.95	-16	45,415	-0.04%
2019/05/23	6	12.84	1	12.85	12.85	5	45,609	0.01%
2019/05/22	1	12.85	1	12.95	13.00	0	45,395	0.00%
2019/05/21	0	0.00	1	12.90	12.95	-1	45,333	0.00%
2019/05/20	1	12.80	0	0.00	12.75	1	44,927	0.00%
2019/05/17	2	13.00	1	13.25	13.00	1	44,680	0.00%
2019/05/16	0	0.00	50	12.80	12.95	-50	44,361	-0.11%
2019/05/15	1	13.05	2	13.15	12.90	-1	44,274	0.00%
2019/05/14	14	12.68	33	12.81	13.00	-19	44,227	-0.04%
2019/05/13	1	13.00	0	0.00	12.95	1	44,264	0.00%
2019/05/10	0	0.00	1	13.35	13.20	-1	45,053	0.00%
2019/05/09	0	0.00	3	13.32	13.15	-3	46,066	-0.01%
2019/05/08	0	0.00	1	13.45	13.45	-1	45,661	0.00%
2019/05/07	2	13.60	11	13.55	13.60	-9	45,337	-0.02%
2019/05/06	1	13.50	0	0.00	13.20	1	45,164	0.00%
2019/05/03	0	0.00	7	13.79	13.85	-7	43,809	-0.02%
2019/05/02	0	0.00	1	13.40	13.55	-1	42,513	0.00%
2019/04/30	2	13.35	2	13.40	13.45	0	42,220	0.00%
2019/04/29	2	13.40	10	13.28	13.35	-8	42,178	-0.02%
2019/04/26	43	13.12	3	13.25	13.45	40	41,481	0.10%
2019/04/25	0	0.00	36	12.99	13.10	-36	38,536	-0.09%
2019/04/24	1	12.00	0	0.00	11.95	1	35,954	0.00%
2019/04/23	0	0.00	14	11.95	11.95	-14	35,872	-0.04%
2019/04/19	11	12.00	20	12.05	12.10	-9	35,759	-0.03%
2019/04/18	22	12.02	0	0.00	12.00	22	35,864	0.06%
2019/04/16	1	12.10	1	12.25	12.10	0	35,067	0.00%
2019/04/12	3	12.15	4	12.15	12.20	-1	35,422	0.00%
2019/04/11	16	12.27	1	12.20	12.10	15	35,956	0.04%
2019/04/10	15	12.24	10	12.17	12.25	5	34,781	0.01%
2019/04/09	121	12.17	10	12.25	12.30	111	34,256	0.32%	大買/鉅額交易
2019/04/08	3	11.87	4	11.95	11.90	-1	33,154	0.00%
2019/04/03	4	11.55	0	0.00	11.55	4	31,607	0.01%
2019/03/29	5	11.65	0	0.00	11.65	5	31,407	0.02%
2019/03/28	0	11.60	0	0.00	11.65	0	32,107	0.00%
2019/03/27	1	11.65	0	0.00	11.65	1	32,459	0.00%
2019/03/25	0	0.00	6	11.80	11.65	-6	33,511	-0.02%
2019/03/22	0	0.00	10	11.70	11.80	-10	33,677	-0.03%
2019/03/12	0	0.00	1	11.65	11.65	-1	36,451	0.00%
2019/03/11	2	11.50	0	0.00	11.45	2	37,138	0.01%
2019/03/08	1	11.65	2	11.83	11.60	-1	37,617	0.00%
2019/03/07	5	11.92	10	11.90	11.85	-5	38,987	-0.01%
2019/03/05	0	0.00	4	11.60	11.60	-4	39,432	-0.01%
2019/03/04	2	11.35	2	11.55	11.45	0	39,877	0.00%
2019/02/27	1	11.65	0	0.00	11.45	1	40,127	0.00%
2019/02/26	1	11.60	8	11.67	11.65	-7	39,536	-0.02%
2019/02/25	0	0.00	3	11.65	11.65	-3	39,659	-0.01%
2019/02/22	1	11.35	0	0.00	11.50	1	39,200	0.00%
2019/02/21	2	11.40	0	0.00	11.45	2	39,132	0.01%
2019/02/19	1	11.45	0	0.00	11.45	1	40,431	0.00%
2019/02/14	11	11.25	2	11.30	11.30	9	43,956	0.02%
2019/02/13	1	11.20	0	0.00	11.10	1	45,073	0.00%
2019/02/12	11	10.90	0	0.00	11.10	11	45,915	0.02%
2019/02/11	2	10.85	0	0.00	10.85	2	47,306	0.00%
2019/01/28	3	11.77	36	11.80	11.85	-33	52,803	-0.06%
2019/01/25	0	0.00	1	11.90	11.95	-1	53,416	0.00%
2019/01/24	2	11.65	0	11.65	11.70	2	53,867	0.00%
2019/01/23	2	11.55	0	0.00	11.55	2	55,140	0.00%
2019/01/22	0	0.00	1	11.70	11.70	-1	56,239	0.00%
2019/01/21	1	11.60	1	11.60	11.70	0	56,913	0.00%
2019/01/15	0	0.00	2	11.25	11.25	-2	59,524	0.00%
2019/01/04	3	10.63	0	0.00	10.70	3	62,876	0.00%
2019/01/03	2	10.80	0	0.00	10.90	2	64,171	0.00%
2019/01/02	2	11.15	0	0.00	11.10	2	64,165	0.00%
2018/12/21	0	0.00	5	11.35	11.40	-5	65,494	-0.01%
2018/12/20	10	11.40	1	11.45	11.30	9	64,862	0.01%
2018/12/19	0	0.00	2	11.43	11.30	-2	64,625	0.00%
2018/12/18	5	11.25	0	0.00	11.20	5	64,141	0.01%
2018/12/14	0	0.00	1	11.45	11.35	-1	63,758	0.00%
2018/12/13	7	11.49	2	11.55	11.50	5	63,552	0.01%
2018/12/06	6	11.30	0	0.00	11.30	6	62,460	0.01%
2018/12/05	4	11.55	0	0.00	11.55	4	62,709	0.01%
2018/12/04	2	11.80	0	0.00	11.80	2	64,067	0.00%
2018/12/03	2	11.75	0	0.00	11.70	2	63,961	0.00%
2018/11/30	18	11.50	4	11.63	11.55	14	63,342	0.02%
2018/11/29	18	11.65	0	0.00	11.50	18	62,078	0.03%
2018/11/27	3	11.50	0	0.00	11.75	3	61,005	0.00%
2018/11/26	0	0.00	30	11.45	11.50	-30	60,914	-0.05%
2018/11/20	5	11.00	9	11.00	11.00	-4	60,254	-0.01%
2018/11/16	40	11.01	0	0.00	11.00	40	59,556	0.07%
2018/11/15	0	0.00	104	11.05	11.20	-104	58,804	-0.18%	大賣/鉅額交易
2018/11/14	2	10.75	4	10.68	10.80	-2	58,675	0.00%
2018/11/13	9	10.45	0	0.00	10.45	9	58,016	0.02%
2018/11/12	4	10.65	0	0.00	10.70	4	56,670	0.01%
2018/11/09	1	10.55	0	0.00	10.60	1	55,704	0.00%
2018/11/08	0	0.00	1	10.75	10.85	-1	54,920	0.00%
2018/11/07	2	10.95	1	10.95	10.95	1	52,824	0.00%
2018/11/06	6	10.88	140	11.07	10.90	-134	52,067	-0.26%	大賣/鉅額交易
2018/11/05	203	10.90	7	10.94	10.75	196	49,438	0.40%	大買/鉅額交易
2018/11/01	0	0.00	1	12.00	11.95	-1	46,357	0.00%
2018/10/31	1	11.75	0	0.00	11.80	1	45,745	0.00%
2018/10/26	13	11.79	0	0.00	11.70	13	44,527	0.03%
2018/10/25	0	0.00	1	12.25	12.30	-1	42,800	0.00%
2018/10/24	1	12.80	0	0.00	12.65	1	43,551	0.00%
2018/10/23	1	12.75	0	0.00	12.75	1	43,497	0.00%
2018/10/19	4	13.10	1	13.20	13.30	3	46,222	0.01%
2018/10/17	0	0.00	3	13.55	13.60	-3	46,717	-0.01%
2018/10/16	1	13.30	0	0.00	13.20	1	47,641	0.00%
2018/10/12	2	13.65	0	0.00	13.65	2	48,581	0.00%
2018/10/11	11	13.84	2	13.75	13.75	9	48,376	0.02%
2018/10/09	1	14.35	0	0.00	14.80	1	46,921	0.00%
2018/10/05	1	14.80	0	0.00	14.70	1	46,994	0.00%
2018/10/04	1	15.30	0	0.00	15.10	1	47,301	0.00%
2018/10/03	0	0.00	1	15.70	15.50	-1	47,153	0.00%
2018/09/28	0	0.00	5	16.00	16.15	-5	49,523	-0.01%
2018/09/27	10	15.85	0	0.00	15.95	10	50,001	0.02%
2018/09/25	2	15.80	0	0.00	15.65	2	52,537	0.00%
2018/09/21	0	0.00	1	15.75	15.85	-1	54,935	0.00%
2018/09/19	1	15.55	0	0.00	15.60	1	55,833	0.00%
2018/09/17	0	0.00	66	15.70	15.60	-66	55,895	-0.12%
2018/09/13	1	15.30	0	0.00	15.60	1	56,850	0.00%
2018/09/12	2	15.35	0	0.00	15.40	2	57,766	0.00%
2018/09/11	50	15.40	0	0.00	15.65	50	58,683	0.09%
2018/09/10	3	15.60	17	16.00	15.55	-14	59,152	-0.02%
2018/09/07	14	16.64	12	16.68	16.30	2	60,179	0.00%
2018/09/06	5	16.85	0	0.00	16.90	5	65,175	0.01%
2018/09/05	1	17.05	0	0.00	17.00	1	67,600	0.00%
2018/08/31	5	17.20	0	0.00	17.35	5	69,151	0.01%
2018/08/30	55	17.45	0	0.00	17.35	55	69,126	0.08%
2018/08/28	0	0.00	1	17.65	17.50	-1	69,342	0.00%
2018/08/24	5	17.31	0	0.00	17.30	5	71,036	0.01%
2018/08/23	1	17.55	0	0.00	17.65	1	71,511	0.00%
2018/08/22	1	17.90	5	17.60	17.50	-4	71,751	-0.01%
2018/08/21	8	17.83	8	17.70	18.00	0	71,639	0.00%
2018/08/20	0	0.00	5	17.60	17.55	-5	70,717	-0.01%
2018/08/16	18	17.07	1	17.10	17.15	17	70,149	0.02%
2018/08/15	0	0.00	5	17.05	16.95	-5	70,270	-0.01%
2018/08/14	5	17.40	0	0.00	17.40	5	69,527	0.01%
2018/08/13	0	0.00	4	17.60	17.30	-4	69,424	-0.01%
2018/08/10	2	17.80	2	17.95	17.95	0	68,927	0.00%
2018/08/09	6	17.92	2	17.85	17.85	4	68,630	0.01%
2018/08/08	3	17.98	7	17.96	17.95	-4	68,153	-0.01%
2018/08/06	3	17.85	7	17.95	17.95	-4	67,843	-0.01%
2018/08/03	5	17.65	1	17.60	17.70	4	67,199	0.01%
2018/08/02	0	0.00	2	17.40	17.30	-2	67,009	0.00%
2018/07/30	10	17.10	7	17.13	17.20	3	65,889	0.00%
2018/07/27	3	17.38	0	0.00	17.30	3	65,851	0.00%
2018/07/26	10	17.20	4	17.33	17.50	6	66,639	0.01%
2018/07/25	6	18.20	12	18.22	18.20	-6	64,381	-0.01%
2018/07/24	0	0.00	5	18.25	18.20	-5	64,159	-0.01%
2018/07/23	0	0.00	1	18.60	18.25	-1	64,260	0.00%
2018/07/20	7	17.94	7	17.83	17.85	0	63,326	0.00%
2018/07/19	1	17.70	0	0.00	17.60	1	62,664	0.00%
2018/07/13	1	17.40	0	0.00	17.40	1	61,942	0.00%
2018/07/12	6	17.38	6	17.53	17.45	0	61,850	0.00%
2018/07/10	3	17.03	3	17.00	17.00	0	60,529	0.00%
2018/07/09	0	0.00	20	17.50	17.65	-20	59,962	-0.03%
2018/07/06	0	0.00	20	17.53	17.60	-20	59,385	-0.03%
2018/07/05	0	0.00	1	18.00	17.95	-1	59,016	0.00%
2018/07/04	6	18.13	1	18.40	17.95	5	58,757	0.01%
2018/07/03	5	17.94	1	17.95	17.95	4	57,422	0.01%
2018/07/02	36	18.12	1	18.30	18.20	35	56,258	0.06%
2018/06/28	1	17.15	0	0.00	16.95	1	53,852	0.00%
2018/06/26	0	0.00	3	17.50	17.60	-3	52,923	-0.01%
2018/06/22	5	17.75	0	0.00	17.80	5	53,187	0.01%
2018/06/20	1	18.00	1	18.00	18.05	0	52,687	0.00%
2018/06/15	0	0.00	3	18.27	18.65	-3	50,388	-0.01%
2018/06/14	25	18.14	20	18.10	18.10	5	49,150	0.01%
2018/06/13	12	17.42	23	18.19	18.50	-11	46,575	-0.02%
2018/06/12	11	16.85	8	16.90	16.85	3	41,408	0.01%
2018/06/11	1	16.65	0	0.00	16.80	1	38,897	0.00%
2018/05/28	0	0.00	5	16.35	16.40	-5	40,719	-0.01%
2018/05/22	0	0.00	1	16.25	16.20	-1	40,735	0.00%
2018/05/18	1	16.00	0	0.00	16.05	1	41,616	0.00%
2018/05/16	1	16.40	0	0.00	16.30	1	42,780	0.00%
2018/05/15	0	0.00	1	16.45	16.45	-1	43,123	0.00%
2018/05/11	0	0.00	1	16.10	16.15	-1	44,324	0.00%
2018/05/09	0	0.00	1	16.30	16.20	-1	44,941	0.00%
2018/05/08	2	15.73	1	15.75	15.85	1	45,164	0.00%
2018/05/04	1	16.15	0	0.00	16.00	1	45,609	0.00%
2018/05/03	0	0.00	10	16.10	16.05	-10	46,055	-0.02%
2018/05/02	0	0.00	4	16.75	16.25	-4	47,853	-0.01%
2018/04/26	0	0.00	20	15.50	15.70	-20	48,783	-0.04%
2018/04/25	20	15.60	20	15.45	15.50	0	48,010	0.00%
2018/04/24	20	15.40	0	0.00	15.35	20	47,840	0.04%
2018/04/23	1	15.70	91	15.63	15.55	-90	47,317	-0.19%
2018/04/20	1	15.65	0	0.00	15.60	1	47,426	0.00%
2018/04/19	31	15.91	2	16.00	15.85	29	47,214	0.06%
2018/04/18	8	15.50	12	15.60	15.60	-4	47,094	-0.01%
2018/04/13	0	0.00	10	15.45	15.40	-10	47,719	-0.02%
2018/04/11	20	15.45	2	15.45	15.40	18	48,436	0.04%
2018/04/10	0	15.25	0	0.00	15.30	0	48,471	0.00%
2018/04/02	12	15.64	22	15.47	15.45	-10	48,379	-0.02%
2018/03/31	19	15.60	0	0.00	15.50	19	48,238	0.04%
2018/03/30	0	0.00	6	15.40	15.40	-6	48,214	-0.01%
2018/03/29	0	0.00	10	15.20	15.30	-10	48,204	-0.02%
2018/03/28	0	0.00	70	15.36	15.40	-70	47,721	-0.15%
2018/03/27	10	15.45	8	15.45	15.55	2	47,941	0.00%
2018/03/26	0	0.00	9	15.15	15.15	-9	47,553	-0.02%
2018/03/22	15	15.30	0	0.00	15.25	15	46,899	0.03%
2018/03/21	0	0.00	1	15.20	15.20	-1	46,908	0.00%
2018/03/20	15	15.20	0	0.00	15.20	15	47,238	0.03%
2018/03/19	20	15.20	1	15.20	15.25	19	47,551	0.04%
2018/03/16	0	0.00	17	15.11	15.20	-17	47,298	-0.04%
2018/03/15	0	0.00	1	15.10	15.10	-1	46,920	0.00%
2018/03/14	10	15.25	0	0.00	15.10	10	47,026	0.02%
2018/03/12	27	15.35	7	15.30	15.25	20	47,420	0.04%
2018/03/09	22	15.59	1	15.45	15.10	21	47,438	0.04%
2018/03/08	0	0.00	22	15.39	15.45	-22	44,986	-0.05%
2018/03/06	30	14.10	0	0.00	14.15	30	42,517	0.07%
2018/03/05	0	0.00	5	13.90	13.90	-5	43,161	-0.01%
2018/02/22	1	13.95	1	14.00	13.95	0	44,258	0.00%
2018/02/12	1	14.00	0	0.00	13.85	1	45,211	0.00%
2018/02/09	2	14.00	0	0.00	14.05	2	44,669	0.00%
2018/02/08	0	0.00	10	14.20	14.15	-10	43,708	-0.02%
2018/02/07	1	14.15	10	14.25	14.20	-9	43,641	-0.02%
2018/02/06	3	13.90	0	0.00	13.95	3	43,281	0.01%
2018/02/05	0	0.00	2	14.33	14.40	-2	41,960	0.00%
2018/02/02	0	0.00	1	14.55	14.55	-1	41,965	0.00%
2018/02/01	0	0.00	1	14.45	14.40	-1	42,587	0.00%
2018/01/31	1	14.30	0	0.00	14.25	1	42,179	0.00%
2018/01/30	0	0.00	6	14.45	14.45	-6	41,440	-0.01%
2018/01/29	6	14.70	0	0.00	14.55	6	41,629	0.01%
2018/01/26	6	14.54	0	0.00	14.60	6	40,979	0.01%
2018/01/25	5	14.71	4	14.89	14.50	1	39,992	0.00%
2018/01/24	6	14.36	0	0.00	14.40	6	37,730	0.02%
2018/01/23	65	14.29	66	14.63	14.60	-1	37,511	0.00%
2018/01/22	2	14.08	2	14.20	14.00	0	35,844	0.00%
2018/01/19	20	14.10	0	0.00	14.20	20	35,161	0.06%
2018/01/15	0	0.00	2	14.28	14.30	-2	35,692	-0.01%
2018/01/12	0	0.00	1	14.20	14.20	-1	36,062	0.00%
2018/01/11	23	13.95	0	0.00	14.00	23	36,075	0.06%
2018/01/09	0	0.00	2	14.75	14.75	-2	35,292	-0.01%
2018/01/08	4	14.60	1	14.70	14.70	3	35,563	0.01%
2018/01/05	0	0.00	2	14.55	14.55	-2	35,936	-0.01%
2018/01/03	1	14.50	1	14.50	14.40	0	36,672	0.00%