聯電 (2303)-華南永昌-世貿券商分點個股進出

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
51.4
漲跌
▲1.1
漲幅
+2.19%
成交量
58,480張
產業
上市半導體類股
5116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－華南永昌-世貿券商分點個股進出

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

華南永昌-世貿券商分點個股進出
華南永昌-世貿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
2024/05/03	1	51.20	6	51.35	51.40	-5	71,116	-0.01%
2024/05/02	6	50.42	1	50.60	50.30	5	73,043	0.01%
2024/04/30	2	50.90	8	50.71	50.70	-6	73,058	-0.01%
2024/04/29	3	50.20	15.3	50.40	50.40	-12.3	73,076	-0.02%
2024/04/26	0	0.00	4	50.00	49.80	-4	73,602	-0.01%
2024/04/25	20	49.30	0	0.00	49.50	20	74,032	0.03%
2024/04/24	3	49.42	16	49.78	50.20	-13	74,458	-0.02%
2024/04/22	20.1	48.54	4	48.45	48.90	16.1	76,048	0.02%
2024/04/19	46.2	49.12	4	49.05	49.10	42.2	75,161	0.06%
2024/04/18	6	50.13	0	0.00	50.20	6	73,577	0.01%
2024/04/17	6	50.30	4	50.35	50.30	2	73,397	0.00%
2024/04/16	18.4	50.44	16.1	50.25	50.10	2.4	73,238	0.00%
2024/04/15	10	51.66	9.3	51.57	51.60	0.7	72,653	0.00%
2024/04/12	12	52.72	5	52.72	52.70	7	72,756	0.01%
2024/04/11	9	52.38	71	52.30	52.50	-62	73,387	-0.08%
2024/04/10	12.4	53.19	26.2	53.33	53.20	-13.9	73,396	-0.02%
2024/04/09	4	52.20	3	52.40	52.40	1	72,946	0.00%
2024/04/08	1	51.70	6	51.88	52.10	-5	73,006	-0.01%
2024/04/03	6	51.63	3.2	51.91	51.60	2.8	73,239	0.00%
2024/04/02	0	0.00	10	52.34	52.10	-10	75,117	-0.01%
2024/04/01	7	51.87	0	0.00	51.70	7	77,903	0.01%
2024/03/29	20	51.31	2	52.45	52.20	18	77,954	0.02%
2024/03/28	3	51.44	8	51.71	52.00	-5	76,207	-0.01%
2024/03/27	9	51.34	0	0.00	51.50	9	75,431	0.01%
2024/03/26	70	50.96	37	51.03	51.70	33	75,505	0.04%
2024/03/25	12	51.71	2	52.00	51.80	10	75,097	0.01%
2024/03/22	13.1	52.48	59	52.61	52.40	-45.9	74,879	-0.06%
2024/03/21	14	53.24	15.2	53.29	53.30	-1.2	74,276	0.00%
2024/03/20	19	53.65	18.1	53.31	52.90	0.9	74,520	0.00%
2024/03/19	23	52.80	76	52.74	53.00	-53	73,230	-0.07%
2024/03/18	7	51.23	0	0.00	51.80	7	71,714	0.01%
2024/03/15	3	52.10	6	52.07	51.90	-3	71,369	0.00%
2024/03/14	9.1	52.51	14	52.40	52.60	-4.9	70,423	-0.01%
2024/03/13	31	52.77	21	52.68	53.00	10	69,729	0.01%
2024/03/12	46	51.77	9	52.03	52.50	37	68,243	0.05%
2024/03/11	68	51.55	36	51.18	51.60	32	67,427	0.05%
2024/03/08	41	51.91	108	52.00	51.90	-67	66,698	-0.10%	大賣/
2024/03/07	78	49.79	19.5	49.98	50.20	58.5	62,693	0.09%
2024/03/06	0	0.00	27	48.56	49.20	-27	61,659	-0.04%
2024/03/05	31	48.86	7	48.62	48.75	24	62,278	0.04%
2024/03/04	1	48.80	17	48.82	48.85	-16	62,581	-0.03%
2024/03/01	11	48.65	0	0.00	48.30	11	63,049	0.02%
2024/02/29	1	48.25	5	48.40	48.85	-4	63,443	-0.01%
2024/02/27	1	48.40	0.1	48.15	48.15	0.9	63,773	0.00%
2024/02/26	7.4	48.07	1.2	47.98	48.00	6.2	64,159	0.01%
2024/02/23	6.2	48.36	4	48.46	48.15	2.2	64,491	0.00%
2024/02/22	8	48.53	1	48.55	48.60	7	64,698	0.01%
2024/02/21	17.1	48.73	10	48.95	48.50	7.1	65,535	0.01%
2024/02/20	1	49.35	6	49.30	49.25	-5	66,158	-0.01%
2024/02/19	6.5	48.88	4	49.00	49.15	2.5	66,110	0.00%
2024/02/16	3	48.95	0	0.00	48.85	3	66,859	0.00%
2024/02/15	4	48.75	17	49.07	49.20	-13	66,927	-0.02%
2024/02/05	10	48.11	0	0.00	48.10	10	66,721	0.01%
2024/02/02	15.2	48.64	4	48.55	48.55	11.2	66,104	0.02%
2024/02/01	74.1	48.36	3	49.07	49.05	71.1	65,646	0.11%
2024/01/31	74.5	49.09	2	49.05	49.00	72.5	65,526	0.11%
2024/01/30	0.1	49.80	1	49.70	49.60	-1	65,156	0.00%
2024/01/29	86	49.61	8	49.70	49.45	78	65,518	0.12%
2024/01/26	43.2	50.45	29	50.01	49.80	14.2	65,879	0.02%
2024/01/25	40	51.88	67.1	51.68	52.30	-27.1	63,715	-0.04%
2024/01/24	0	0.00	11	50.59	50.60	-11	61,359	-0.02%
2024/01/23	0	0.00	5	50.20	50.20	-5	61,082	-0.01%
2024/01/22	6	49.87	12	50.10	50.30	-6	60,811	-0.01%
2024/01/19	8	48.74	4	49.04	49.20	4	60,302	0.01%
2024/01/18	10	48.24	4	48.10	48.10	6	60,777	0.01%
2024/01/17	16.1	49.40	0	0.00	48.60	16.1	60,163	0.03%
2024/01/16	2	50.50	3	50.50	50.80	-1	58,994	0.00%
2024/01/15	4	50.25	5	50.40	50.80	-1	58,940	0.00%
2024/01/12	6	49.70	0	0.00	50.10	6	60,049	0.01%
2024/01/11	3	50.17	1	50.10	50.10	2	61,243	0.00%
2024/01/10	1	50.10	2.1	50.24	50.10	-1.1	62,939	0.00%
2024/01/09	4	50.25	3	50.30	50.10	1	64,030	0.00%
2024/01/08	16	50.48	20	50.40	50.50	-4	64,221	-0.01%
2024/01/05	9	51.00	14.1	51.82	50.80	-5.1	63,859	-0.01%
2024/01/04	4	50.25	14	50.67	50.80	-10	63,260	-0.02%
2024/01/03	55	50.67	0.1	51.00	50.60	55	63,649	0.09%
2024/01/02	3	51.63	0	0.00	51.90	3	62,678	0.00%
2023/12/29	3	52.10	16	52.23	52.60	-13	62,364	-0.02%
2023/12/28	36	53.31	51.1	54.04	52.50	-15.1	62,473	-0.02%
2023/12/27	7	52.96	77.9	52.94	53.50	-70.9	60,284	-0.12%
2023/12/26	4	50.70	32.3	50.71	50.80	-28.3	57,039	-0.05%
2023/12/25	5	50.10	64	50.20	50.20	-59	56,588	-0.10%
2023/12/21	80	49.09	0	0.00	49.40	80	56,926	0.14%
2023/12/20	5	49.89	0	0.00	49.85	5	56,582	0.01%
2023/12/19	10	49.60	15	49.75	50.00	-5	56,166	-0.01%
2023/12/18	1	50.10	7	50.29	50.60	-6	55,779	-0.01%
2023/12/15	0	0.00	81	50.80	50.70	-81	55,304	-0.15%
2023/12/14	10	50.40	20	50.33	50.40	-10	54,273	-0.02%
2023/12/13	6	49.68	3	49.80	50.20	3	54,124	0.01%
2023/12/12	3	49.35	13.5	49.60	49.90	-10.5	54,014	-0.02%
2023/12/11	0	0.00	20	49.10	49.05	-20	53,655	-0.04%
2023/12/08	5.1	48.63	10	48.55	48.55	-4.9	53,900	-0.01%
2023/12/07	13	48.40	1	48.40	48.45	12	53,944	0.02%
2023/12/06	12	48.99	7.7	49.01	48.90	4.3	53,771	0.01%
2023/12/05	21	49.43	7	49.23	49.20	14	53,612	0.03%
2023/12/04	0	0.00	4	50.13	50.20	-4	53,277	-0.01%
2023/12/01	0	0.00	10	49.45	49.70	-10	53,189	-0.02%
2023/11/30	10	48.90	0	0.00	48.90	10	52,849	0.02%
2023/11/29	2	49.68	11	49.71	49.20	-9	51,770	-0.02%
2023/11/28	81	49.14	5	49.35	49.05	76	51,238	0.15%
2023/11/27	0	0.00	31	49.70	49.50	-31	50,966	-0.06%
2023/11/24	25	50.53	7	50.67	50.30	18	50,546	0.04%
2023/11/22	25	49.97	12	50.09	50.00	13	50,133	0.03%
2023/11/21	5	50.30	2	50.30	50.30	3	49,710	0.01%
2023/11/20	56	50.28	18	50.24	50.30	38	49,228	0.08%
2023/11/17	15	49.74	39	49.70	49.75	-24	48,277	-0.05%
2023/11/16	12	48.52	4.2	48.81	48.80	7.8	46,914	0.02%
2023/11/15	1.2	48.95	4	48.98	49.10	-2.8	46,783	-0.01%
2023/11/14	6	48.59	2	48.43	48.55	4	46,177	0.01%
2023/11/13	7	49.25	32	49.37	48.95	-25	46,405	-0.05%
2023/11/10	3	48.32	5	48.35	48.55	-2	46,824	0.00%
2023/11/09	5	48.24	5	48.34	48.60	0	46,765	0.00%
2023/11/08	32	48.74	1.1	48.98	48.50	30.9	46,739	0.07%
2023/11/07	1	49.00	0	0.00	49.40	1	46,051	0.00%
2023/11/06	7	49.63	20	49.57	49.40	-13	46,152	-0.03%
2023/11/03	10	48.95	34	48.92	49.40	-24	45,578	-0.05%
2023/11/02	10	48.25	3.1	48.15	48.25	6.9	45,131	0.02%
2023/11/01	3	46.68	0	0.00	47.00	3	44,734	0.01%
2023/10/31	5	46.15	5	46.40	46.20	0	44,740	0.00%
2023/10/30	2	46.30	7	46.60	46.40	-5	44,581	-0.01%
2023/10/27	12	46.72	1	46.70	46.60	11	44,409	0.02%
2023/10/26	31	46.97	12	46.93	46.80	19	44,583	0.04%
2023/10/25	5	48.76	16	48.91	49.05	-11	43,762	-0.03%
2023/10/24	20.3	47.95	0	0.00	48.30	20.3	43,877	0.05%
2023/10/23	0	0.00	5	48.60	48.60	-5	43,335	-0.01%
2023/10/20	8	48.84	7	49.01	48.70	1	43,167	0.00%
2023/10/19	34	48.93	66.2	49.13	49.30	-32.2	42,417	-0.08%
2023/10/18	4	48.85	16.8	48.71	48.45	-12.8	42,333	-0.03%
2023/10/17	4	47.88	9	47.98	48.20	-5	41,632	-0.01%
2023/10/16	1	47.10	15	46.80	47.15	-14	40,684	-0.03%
2023/10/13	10	46.85	5	47.08	47.00	5	40,088	0.01%
2023/10/12	0	0.00	11	46.89	47.00	-11	40,182	-0.03%
2023/10/11	5	46.51	16	46.64	46.90	-11	40,418	-0.03%
2023/10/06	3	45.10	0	0.00	45.20	3	39,960	0.01%
2023/10/05	3	44.93	67	44.82	45.15	-64	40,703	-0.16%
2023/10/04	77	44.26	0	0.00	44.10	77	40,473	0.19%
2023/10/03	0	0.00	56	45.75	45.25	-56	40,118	-0.14%
2023/10/02	0	0.00	1	45.70	45.75	-1	40,401	0.00%
2023/09/28	3	44.90	5	45.07	45.20	-2	40,655	0.00%
2023/09/27	7	44.26	6	44.30	44.40	1	40,657	0.00%
2023/09/26	4	44.95	8	44.93	44.75	-4	40,522	-0.01%
2023/09/25	9	45.62	7	46.09	45.65	2	40,565	0.00%
2023/09/22	61	45.29	0	0.00	45.35	61	40,713	0.15%
2023/09/21	2.2	45.53	6	45.68	45.65	-3.9	41,037	-0.01%
2023/09/20	8.1	45.91	0	0.00	45.90	8.1	41,077	0.02%
2023/09/19	1	46.40	0	0.00	46.20	1	42,706	0.00%
2023/09/18	0.1	46.65	0	0.00	46.50	0.1	43,828	0.00%
2023/09/15	1	47.05	2	47.15	47.60	-1	44,489	0.00%
2023/09/14	0	0.00	5	47.40	47.35	-5	44,912	-0.01%
2023/09/13	2.2	47.08	1	47.05	47.10	1.2	45,178	0.00%
2023/09/12	0	0.00	3	46.65	46.80	-3	45,848	-0.01%
2023/09/08	1.3	45.74	0	0.00	45.70	1.3	46,937	0.00%
2023/09/07	5.2	46.00	0	0.00	45.75	5.2	47,520	0.01%
2023/09/06	3	46.63	7	46.53	46.70	-4	47,631	-0.01%
2023/09/05	0	0.00	7	46.06	46.55	-7	47,864	-0.01%
2023/09/04	2	45.78	2	46.05	46.00	0	47,972	0.00%
2023/09/01	1	45.95	11	45.94	45.95	-10	48,286	-0.02%
2023/08/31	10	45.96	1	45.80	45.50	9	48,367	0.02%
2023/08/30	12	46.00	60	46.14	46.40	-48	47,763	-0.10%
2023/08/29	4	45.14	2	45.23	45.30	2	47,760	0.00%
2023/08/28	9	45.14	25	45.42	44.80	-16	48,065	-0.03%
2023/08/25	8.1	43.67	0	0.00	43.50	8.1	48,382	0.02%
2023/08/24	3	44.15	10	44.09	44.35	-7	48,687	-0.01%
2023/08/23	11	43.23	0	0.00	43.40	11	49,413	0.02%
2023/08/22	0	0.00	6	43.70	43.60	-6	50,899	-0.01%
2023/08/21	7	43.73	5	43.65	43.65	2	51,292	0.00%
2023/08/18	0	44.10	0	0.00	43.80	0	51,363	0.00%
2023/08/17	15.2	42.87	1	43.35	43.60	14.2	51,423	0.03%
2023/08/16	28.2	43.90	21	44.10	43.75	7.2	51,756	0.01%
2023/08/14	11.1	44.94	5	45.04	45.00	6.1	51,747	0.01%
2023/08/10	0	45.50	0	0.00	45.15	0	52,309	0.00%
2023/08/09	2	45.48	0	0.00	45.60	2	52,419	0.00%
2023/08/08	67.1	45.64	0	0.00	45.55	67.1	52,596	0.13%
2023/08/07	6	46.55	1	46.55	46.40	5	52,111	0.01%
2023/08/04	1	46.20	1	46.20	46.50	0	52,100	0.00%
2023/08/02	2	46.80	6	46.84	46.65	-4	51,910	-0.01%
2023/08/01	2	46.95	3	46.95	47.00	-1	51,793	0.00%
2023/07/31	10	46.90	0	47.03	47.00	10	51,742	0.02%
2023/07/28	2	46.73	122	47.13	47.05	-120	51,299	-0.23%	大賣/鉅額交易
2023/07/27	4	46.43	10	46.15	46.15	-6	50,951	-0.01%
2023/07/26	13	45.48	1	45.40	45.10	12	50,457	0.02%
2023/07/25	25	45.67	3.5	45.62	45.65	21.5	50,792	0.04%
2023/07/24	4.5	45.23	0	0.00	45.05	4.5	51,237	0.01%
2023/07/21	10.6	44.93	20	44.71	45.20	-9.4	51,512	-0.02%
2023/07/20	134.3	46.30	1	46.30	46.10	133.3	50,891	0.26%	大買/鉅額交易
2023/07/19	31.1	47.81	15	47.68	47.50	16.1	50,217	0.03%
2023/07/18	1	48.50	0.3	48.20	48.20	0.7	50,068	0.00%
2023/07/17	1	47.85	7	48.17	48.45	-6	50,269	-0.01%
2023/07/14	7.2	48.45	2	48.45	48.25	5.2	50,198	0.01%
2023/07/13	11	47.73	2	47.78	47.50	9	49,948	0.02%
2023/07/12	15	47.88	0	0.00	47.75	15	49,589	0.03%
2023/07/11	7	48.28	0.5	48.35	48.50	6.5	49,285	0.01%
2023/07/10	4.1	48.10	5	48.15	48.10	-0.9	49,409	0.00%
2023/07/07	0	0.00	2	48.78	48.35	-2	49,440	0.00%
2023/07/06	19	48.09	1	48.25	48.15	18	49,485	0.04%
2023/07/05	24	48.46	0	0.00	48.35	24	49,102	0.05%
2023/07/04	0	0.00	1	48.70	48.80	-1	48,930	0.00%
2023/07/03	22	48.44	0	0.00	48.25	22	48,882	0.05%
2023/06/30	18.3	48.20	2	48.58	48.50	16.3	48,650	0.03%
2023/06/29	8	48.71	0	0.00	48.50	8	48,579	0.02%
2023/06/28	15.1	49.36	0	0.00	49.10	15.1	48,786	0.03%
2023/06/27	5.4	49.39	10	49.10	49.05	-4.7	49,055	-0.01%
2023/06/26	4	53.43	6.5	53.53	53.30	-2.5	47,546	-0.01%
2023/06/21	8	53.35	1	53.70	53.90	7	46,775	0.01%
2023/06/20	0	0.00	0	53.90	53.70	0	46,307	0.00%
2023/06/19	1	53.70	0	0.00	53.80	1	46,071	0.00%
2023/06/16	7	53.73	8	54.02	54.50	-1	46,110	0.00%
2023/06/15	0.1	53.70	12	54.23	54.50	-12	45,776	-0.03%
2023/06/14	3	53.40	8	53.43	53.50	-5	46,053	-0.01%
2023/06/13	0	0.00	13	53.18	53.20	-13	45,842	-0.03%
2023/06/12	1	52.30	1	52.50	52.60	0	45,704	0.00%
2023/06/09	0	0.00	6	52.12	52.30	-6	46,070	-0.01%
2023/06/08	4	51.43	1	51.70	51.50	3	46,038	0.01%
2023/06/07	0	0.00	6	51.22	51.30	-6	46,155	-0.01%
2023/06/06	5	50.50	1.2	50.60	50.50	3.9	47,160	0.01%
2023/06/05	5	50.90	0	0.00	50.90	5	47,397	0.01%
2023/06/02	0	51.20	2	51.20	51.40	-2	47,651	0.00%
2023/06/01	5.2	50.56	0	0.00	50.80	5.2	47,768	0.01%
2023/05/31	0.5	51.49	8	51.59	51.80	-7.5	47,455	-0.02%
2023/05/30	0	0.00	5	51.56	51.60	-5	46,410	-0.01%
2023/05/29	26	51.96	5	51.82	51.20	21	47,045	0.04%
2023/05/26	2	50.10	16.4	50.15	50.40	-14.4	46,757	-0.03%
2023/05/25	2.2	48.78	0	0.00	48.90	2.2	45,807	0.00%
2023/05/24	3	48.95	5	49.00	49.15	-2	45,945	0.00%
2023/05/23	9	48.85	2	49.03	48.90	7	45,974	0.02%
2023/05/22	12.4	48.87	2	48.80	48.90	10.4	46,090	0.02%
2023/05/19	9	49.87	1	49.95	50.00	8	45,463	0.02%
2023/05/18	1	50.10	12.1	50.11	50.20	-11.1	45,500	-0.02%
2023/05/17	1	48.90	2	49.00	49.25	-1	45,719	0.00%
2023/05/16	1	48.75	0	0.00	48.80	1	45,591	0.00%
2023/05/15	3	48.53	0	0.00	48.10	3	45,954	0.01%
2023/05/12	2	49.75	0	0.00	48.70	2	46,241	0.00%
2023/05/11	2	49.75	0	0.00	49.20	2	46,538	0.00%
2023/05/10	6	49.52	0	0.00	49.45	6	47,649	0.01%
2023/05/09	4	49.99	0	0.00	49.95	4	48,103	0.01%
2023/05/08	0	0.00	2	50.25	50.00	-2	48,795	0.00%
2023/05/05	4	49.61	0	0.00	49.60	4	49,380	0.01%
2023/05/04	1	49.60	0	0.00	49.65	1	50,924	0.00%
2023/05/03	0.1	49.70	11	49.66	49.95	-10.9	52,390	-0.02%
2023/05/02	0	0.00	4	49.93	49.85	-4	54,196	-0.01%
2023/04/28	0	0.00	5	49.75	49.10	-5	58,002	-0.01%
2023/04/27	6	48.91	4	49.01	48.85	2	59,081	0.00%
2023/04/26	37	48.20	1	48.30	48.40	36	59,163	0.06%
2023/04/25	6.2	48.67	13	48.65	48.50	-6.8	59,177	-0.01%
2023/04/24	10	49.59	16	49.54	49.60	-6	59,153	-0.01%
2023/04/21	0	0.00	22.1	50.69	50.10	-22.1	59,515	-0.04%
2023/04/20	5	51.24	7	50.63	50.70	-2	60,371	0.00%
2023/04/18	0	0.00	2	52.50	52.10	-2	61,911	0.00%
2023/04/17	0	0.00	8	51.90	52.00	-8	61,725	-0.01%
2023/04/14	7.5	51.49	0	0.00	51.30	7.5	61,602	0.01%
2023/04/13	1	52.00	8	51.60	51.60	-7	61,446	-0.01%
2023/04/12	0	0.00	18	52.18	52.10	-18	61,319	-0.03%
2023/04/11	7	51.76	6	51.60	51.60	1	61,273	0.00%
2023/04/10	0	0.00	0	52.30	52.10	0	61,424	0.00%
2023/04/07	3	52.43	2	52.60	52.40	1	61,520	0.00%
2023/04/06	0	0.00	6	52.78	52.80	-6	61,606	-0.01%
2023/03/31	0	0.00	26	52.88	52.90	-26	61,721	-0.04%
2023/03/30	0	0.00	2	52.30	52.10	-2	61,947	0.00%
2023/03/29	9	51.87	15	51.50	51.50	-6	62,236	-0.01%
2023/03/28	0.2	52.27	7	52.20	52.20	-6.9	62,542	-0.01%
2023/03/27	1	52.70	0	0.00	53.00	1	63,106	0.00%
2023/03/23	9	53.08	1	53.20	53.30	8	64,055	0.01%
2023/03/22	17	53.15	135	53.40	53.50	-118	63,972	-0.18%	大賣/鉅額交易
2023/03/21	4	52.73	10	53.50	52.80	-6	64,010	-0.01%
2023/03/20	7	53.24	1	53.00	53.20	6	63,684	0.01%
2023/03/17	17	52.91	9	52.80	53.20	8	63,549	0.01%
2023/03/16	3	51.80	8	51.96	52.00	-5	63,275	-0.01%
2023/03/15	0	0.00	2	51.70	51.70	-2	63,887	0.00%
2023/03/14	11.1	51.13	3	51.00	50.70	8.1	63,660	0.01%
2023/03/13	0	0.00	3	51.70	52.50	-3	63,199	0.00%
2023/03/10	5	51.94	27	51.92	52.00	-22	63,256	-0.03%
2023/03/09	35	53.03	27	52.93	52.50	8	63,730	0.01%
2023/03/08	5.1	51.90	6	51.92	52.10	-0.9	63,064	0.00%
2023/03/07	12.2	51.75	4	51.65	51.60	8.2	63,213	0.01%
2023/03/06	15	51.90	3	51.90	51.90	12	63,796	0.02%
2023/03/03	8	51.40	1	51.30	51.30	7	63,470	0.01%
2023/03/02	2	50.75	8	50.90	50.70	-6	63,498	-0.01%
2023/03/01	11	51.41	2	51.10	51.30	9	63,593	0.01%
2023/02/24	3	50.12	0.7	50.42	49.95	2.3	63,125	0.00%
2023/02/23	4	50.20	7	50.33	50.20	-3	62,749	0.00%
2023/02/22	8	49.50	0	0.00	49.55	8	62,829	0.01%
2023/02/21	0	50.50	1	50.50	50.60	-1	63,543	0.00%
2023/02/20	0	0.00	44.3	50.68	50.50	-44.3	65,229	-0.07%
2023/02/17	0	0.00	3	49.87	50.00	-3	67,684	0.00%
2023/02/16	0	0.00	4	50.40	50.10	-4	69,167	-0.01%
2023/02/15	1.1	49.94	48	50.31	49.90	-46.9	71,420	-0.07%
2023/02/14	0	0.00	11.2	50.55	50.40	-11.2	71,578	-0.02%
2023/02/13	8.3	49.53	12	49.91	49.75	-3.8	72,621	-0.01%
2023/02/10	16	50.75	18.3	50.66	50.80	-2.3	72,705	0.00%
2023/02/09	3	50.63	17	50.63	50.50	-14	72,930	-0.02%
2023/02/08	2	50.50	12	50.43	50.50	-10	72,529	-0.01%
2023/02/07	2	48.75	37	48.50	49.15	-35	71,599	-0.05%
2023/02/06	1	49.30	7.1	49.37	49.05	-6.1	71,350	-0.01%
2023/02/03	0	0.00	14	50.08	50.10	-14	70,869	-0.02%
2023/02/02	33	50.17	31.6	50.22	50.40	1.4	70,674	0.00%
2023/02/01	12	49.44	18	49.27	49.25	-6	69,674	-0.01%
2023/01/31	55.5	48.78	28.4	48.71	48.80	27.1	69,277	0.04%
2023/01/30	20.2	47.88	58.2	48.19	48.80	-38	68,718	-0.06%
2023/01/17	25	45.73	26.9	45.75	45.95	-1.9	65,912	0.00%
2023/01/16	3.2	44.97	7.1	45.07	44.90	-3.9	65,567	-0.01%
2023/01/13	2	45.35	3	45.77	45.40	-1	65,969	0.00%
2023/01/12	0	0.00	1	45.15	45.15	-1	66,748	0.00%
2023/01/11	0	0.00	5	45.21	45.15	-5	66,958	-0.01%
2023/01/10	2	44.50	5	44.79	45.00	-3	66,886	0.00%
2023/01/09	39	43.70	74	43.97	44.50	-35	66,611	-0.05%
2023/01/06	13	41.80	7	41.90	42.40	6	66,566	0.01%
2023/01/05	2	41.43	3	41.77	41.25	-1	66,827	0.00%
2022/12/30	2.2	40.98	0	0.00	40.70	2.2	69,173	0.00%
2022/12/29	1	40.80	1	40.60	40.75	0	69,611	0.00%
2022/12/28	3.2	40.97	4	40.75	40.80	-0.8	70,633	0.00%
2022/12/27	0	0.00	6	42.06	41.85	-6	71,055	-0.01%
2022/12/26	1	41.70	0	0.00	41.90	1	71,628	0.00%
2022/12/23	4.1	41.99	4	41.85	41.95	0.1	72,605	0.00%
2022/12/22	7	42.89	5	42.85	42.85	2	72,816	0.00%
2022/12/21	3.1	42.13	1	42.15	42.00	2.1	73,160	0.00%
2022/12/20	4.2	42.19	1	42.45	41.85	3.2	72,984	0.00%
2022/12/19	18	43.15	2	43.38	42.95	16	72,774	0.02%
2022/12/16	1	43.15	8	43.28	44.30	-7	72,147	-0.01%
2022/12/15	1	44.05	0	0.00	44.25	1	71,487	0.00%
2022/12/13	4	44.03	1	43.90	43.80	3	71,500	0.00%
2022/12/12	1	43.60	0.1	43.60	43.50	0.9	71,117	0.00%
2022/12/09	8	43.23	16	43.50	43.50	-8	71,659	-0.01%
2022/12/08	41	42.80	25	42.50	42.50	16	71,457	0.02%
2022/12/07	2	43.85	6	44.01	43.65	-4	71,083	-0.01%
2022/12/06	8	45.00	37	44.94	44.50	-29	70,474	-0.04%
2022/12/05	4	45.58	7	45.79	45.40	-3	70,948	0.00%
2022/12/02	3	45.17	6.5	45.49	45.50	-3.5	71,065	0.00%
2022/12/01	4	46.18	14	46.31	45.60	-10	71,111	-0.01%
2022/11/30	4	44.38	2	44.53	45.80	2	70,516	0.00%
2022/11/29	9	44.32	10	44.42	44.65	-1	70,966	0.00%
2022/11/28	11	44.54	0	0.00	44.40	11	70,825	0.02%
2022/11/25	11	45.70	11	45.80	45.80	0	70,190	0.00%
2022/11/24	0	0.00	12	45.89	46.20	-12	70,411	-0.02%
2022/11/23	1	46.25	3	46.28	46.10	-2	70,364	0.00%
2022/11/22	0	0.00	10	46.03	46.10	-10	70,899	-0.01%
2022/11/21	1	45.70	1	45.60	45.65	0	70,507	0.00%
2022/11/18	38	46.06	13	45.92	45.60	25	70,432	0.04%
2022/11/17	5	44.91	11	45.02	45.60	-6	69,792	-0.01%
2022/11/16	32	45.63	14.4	45.69	45.25	17.6	69,233	0.03%
2022/11/15	21	46.44	54.6	46.22	46.60	-33.6	67,956	-0.05%
2022/11/14	2.1	44.63	27	44.62	44.90	-24.9	65,288	-0.04%
2022/11/11	4	44.42	51	44.49	44.00	-47	63,764	-0.07%
2022/11/10	1	41.00	27	41.16	41.65	-26	61,345	-0.04%
2022/11/09	0	0.00	24	41.10	41.45	-24	61,188	-0.04%
2022/11/08	4	40.35	5	40.15	40.15	-1	60,949	0.00%
2022/11/07	26	40.09	39.3	40.06	40.05	-13.3	61,076	-0.02%
2022/11/04	1	38.60	0	0.00	38.90	1	61,185	0.00%
2022/11/03	8	38.91	0	0.00	39.00	8	61,675	0.01%
2022/11/02	0	0.00	1	39.20	39.35	-1	62,032	0.00%
2022/11/01	1	39.20	1	38.90	39.05	0	62,539	0.00%
2022/10/31	0.1	39.05	11	39.15	39.10	-10.9	64,566	-0.02%
2022/10/28	3	38.70	1	38.70	38.30	2	64,934	0.00%
2022/10/27	7	38.76	6	39.16	39.25	1	64,783	0.00%
2022/10/26	15.2	38.77	21	38.12	38.10	-5.8	64,467	-0.01%
2022/10/25	7	39.91	23	39.71	39.45	-16	63,463	-0.03%
2022/10/24	21	40.14	14	39.71	39.40	7	63,758	0.01%
2022/10/21	2	39.38	11	39.50	39.05	-9	64,517	-0.01%
2022/10/20	0	0.00	20.3	38.41	39.50	-20.3	64,802	-0.03%
2022/10/19	12	38.25	19	38.61	38.20	-7	65,570	-0.01%
2022/10/18	12.2	38.53	0	0.00	38.25	12.2	66,109	0.02%
2022/10/17	13	37.34	0	0.00	37.75	13	66,884	0.02%
2022/10/14	5	38.65	11	38.19	38.70	-6	67,924	-0.01%
2022/10/13	8.3	36.66	26	36.72	36.40	-17.8	67,231	-0.03%
2022/10/12	15	36.43	16	35.92	36.70	-1	66,889	0.00%
2022/10/11	16.1	35.70	5	35.91	35.40	11.1	67,061	0.02%
2022/10/07	9	38.24	0	0.00	38.05	9	66,992	0.01%
2022/10/06	15.3	38.51	10	38.71	38.95	5.3	67,981	0.01%
2022/10/05	6	38.72	56	38.51	38.30	-50	68,905	-0.07%
2022/10/04	92	36.96	105	36.96	37.70	-13	69,360	-0.02%	大賣/
2022/10/03	8.1	35.33	6	35.13	35.35	2.1	69,391	0.00%
2022/09/30	29.1	35.45	23	35.46	35.75	6.1	70,286	0.01%
2022/09/29	17.2	36.47	38	36.50	36.55	-20.8	71,755	-0.03%
2022/09/28	2	36.78	11	37.23	36.20	-9	72,673	-0.01%
2022/09/27	6.1	37.12	3	37.27	37.30	3.1	72,864	0.00%
2022/09/26	14.1	37.34	5.2	37.00	36.85	8.9	73,987	0.01%
2022/09/23	8	38.39	2	38.30	38.30	6	75,116	0.01%
2022/09/22	16	38.73	5	38.75	38.75	11	76,345	0.01%
2022/09/21	2	39.40	0	0.00	39.60	2	76,558	0.00%
2022/09/20	0	0.00	3	40.25	40.15	-3	76,660	0.00%
2022/09/19	3	39.95	2	40.00	39.95	1	77,520	0.00%
2022/09/16	2	40.15	0	0.00	39.95	2	78,625	0.00%
2022/09/15	1	40.20	1	40.55	40.40	0	81,067	0.00%
2022/09/14	0	0.00	4.1	40.02	40.15	-4.1	83,675	0.00%
2022/09/13	2	40.55	10.5	40.71	40.75	-8.5	84,943	-0.01%
2022/09/12	17	40.27	15	40.09	40.15	2	86,336	0.00%
2022/09/08	3	39.35	7	39.35	39.30	-4	87,719	0.00%
2022/09/07	16	39.38	5	39.70	39.20	11	88,067	0.01%
2022/09/06	11.7	40.05	8	39.88	39.95	3.7	88,113	0.00%
2022/09/05	14.3	39.54	0	0.00	39.80	14.3	88,579	0.02%
2022/09/02	3	40.50	0	0.00	40.50	3	88,449	0.00%
2022/09/01	9	40.27	5	40.45	40.45	4	88,335	0.00%
2022/08/31	58	40.82	9	40.83	41.10	49	88,321	0.06%
2022/08/30	2	40.65	11	40.47	40.40	-9	88,719	-0.01%
2022/08/29	16	39.69	7	39.91	39.95	9	89,126	0.01%
2022/08/26	5	41.74	6	42.04	41.30	-1	89,332	0.00%
2022/08/24	0	0.00	6	41.07	40.90	-6	89,728	-0.01%
2022/08/23	45	40.93	0	0.00	40.80	45	90,635	0.05%
2022/08/22	8.4	42.01	0	0.00	41.85	8.4	90,560	0.01%
2022/08/19	1	42.55	6	42.94	43.00	-5	90,409	-0.01%
2022/08/18	8	42.24	0.1	42.35	42.50	7.9	90,486	0.01%
2022/08/17	2	42.95	4	42.84	42.85	-2	90,822	0.00%
2022/08/16	11	43.15	14	43.12	43.05	-3	91,227	0.00%
2022/08/15	0	0.00	27	43.36	43.50	-27	91,178	-0.03%
2022/08/12	0	0.00	69.1	42.04	42.35	-69.1	90,654	-0.08%
2022/08/11	0	0.00	63	41.50	41.70	-63	90,916	-0.07%
2022/08/10	17	40.26	10	40.20	40.30	7	91,136	0.01%
2022/08/09	7	40.51	4	40.63	41.05	3	91,634	0.00%
2022/08/08	58.1	41.25	17	41.17	41.05	41.1	92,554	0.04%
2022/08/05	54.2	41.59	40	41.66	42.15	14.2	92,613	0.02%
2022/08/04	2	39.88	3	39.98	40.00	-1	91,184	0.00%
2022/08/03	5.2	39.12	17	39.15	39.30	-11.8	91,270	-0.01%
2022/08/02	4.1	39.06	3	39.27	39.10	1.1	91,943	0.00%
2022/08/01	3	39.92	1.8	40.19	40.30	1.2	91,812	0.00%
2022/07/29	10	39.99	16	39.84	40.15	-6	92,473	-0.01%
2022/07/28	12.3	39.09	11	39.30	38.80	1.3	92,385	0.00%
2022/07/27	20	39.08	4	38.94	39.45	16	90,963	0.02%
2022/07/26	35.8	39.05	65	39.65	38.60	-29.2	90,552	-0.03%
2022/07/25	31.7	40.62	3	40.67	40.50	28.7	90,980	0.03%
2022/07/22	16	42.43	1	42.15	42.45	15	93,192	0.02%
2022/07/21	6	41.93	40.1	42.34	42.80	-34.1	93,101	-0.04%
2022/07/20	0	0.00	28	40.83	40.75	-28	91,669	-0.03%
2022/07/19	8	40.03	13	39.90	39.90	-5	92,241	-0.01%
2022/07/18	5	39.96	19	39.94	40.00	-14	92,149	-0.02%
2022/07/15	6	39.02	20	38.99	38.95	-14	91,532	-0.02%
2022/07/14	5	37.97	7	38.38	38.80	-2	91,037	0.00%
2022/07/13	8	37.96	107	38.64	38.05	-99	90,434	-0.11%	大賣/
2022/07/12	131.6	37.37	90	37.00	36.75	41.6	89,725	0.05%	大買/
2022/07/11	111.3	38.82	0	0.00	38.60	111.3	89,168	0.12%	大買/鉅額交易
2022/07/08	86.1	39.68	56.7	39.89	39.70	29.4	88,916	0.03%
2022/07/07	42	39.57	141	39.43	39.85	-99	88,585	-0.11%	大賣/
2022/07/06	57.5	38.20	0	0.00	37.15	57.5	88,243	0.07%
2022/07/05	4	38.85	57	38.89	38.90	-53	89,430	-0.06%
2022/07/04	6	38.05	0	0.00	38.15	6	89,550	0.01%
2022/07/01	15	38.95	8	38.69	38.05	7	89,547	0.01%
2022/06/30	74.1	39.30	19	39.29	39.15	55.1	89,460	0.06%
2022/06/29	18.2	41.04	0	0.00	40.90	18.2	88,865	0.02%
2022/06/28	5	42.10	22.8	42.26	41.85	-17.8	88,530	-0.02%
2022/06/27	44	42.81	26	42.81	42.90	18	88,711	0.02%
2022/06/24	27	42.44	27	41.78	41.60	0	87,878	0.00%
2022/06/23	44	42.40	13	42.15	42.00	31	86,915	0.04%
2022/06/22	48	45.31	6	44.33	44.10	42	84,205	0.05%
2022/06/21	16	48.24	7	48.32	49.30	9	81,708	0.01%
2022/06/20	73.2	48.50	78	48.39	48.05	-4.8	80,592	-0.01%
2022/06/17	31.2	47.55	20	47.63	47.65	11.2	79,352	0.01%
2022/06/16	6.1	49.98	3	50.63	49.10	3.1	77,670	0.00%
2022/06/15	2	49.73	1	50.20	49.65	1	77,684	0.00%
2022/06/14	4	49.25	1	49.40	49.60	3	78,463	0.00%
2022/06/13	40	50.01	12	50.04	50.00	28	78,730	0.04%
2022/06/10	7	51.23	11	51.40	51.20	-4	79,342	-0.01%
2022/06/09	2	51.95	11	52.00	51.80	-9	79,621	-0.01%
2022/06/08	28	52.30	10	52.41	52.40	18	79,745	0.02%
2022/06/07	8	51.40	11	51.47	51.70	-3	80,178	0.00%
2022/06/06	4	51.63	12.5	51.77	52.00	-8.5	80,800	-0.01%
2022/06/02	2	50.70	2	50.95	50.70	0	82,277	0.00%
2022/06/01	9	51.22	21	51.33	51.20	-12	83,240	-0.01%
2022/05/31	1	51.40	40	51.14	51.40	-39	83,107	-0.05%
2022/05/30	16	50.86	5	50.88	51.00	11	82,373	0.01%
2022/05/27	2	50.05	9	50.03	50.20	-7	82,395	-0.01%
2022/05/26	2	49.65	3	49.67	49.40	-1	83,611	0.00%
2022/05/25	7	49.16	24	48.84	49.35	-17	84,752	-0.02%
2022/05/24	15.1	49.42	13	49.10	49.00	2.1	85,590	0.00%
2022/05/23	9	50.60	7	50.39	50.30	2	85,351	0.00%
2022/05/20	17	50.85	9	50.73	50.70	8	86,363	0.01%
2022/05/19	26	50.20	22	49.82	50.80	4	86,734	0.00%
2022/05/18	36.1	51.00	19	51.06	50.90	17.1	86,647	0.02%
2022/05/17	2	50.10	5	50.28	50.10	-3	86,184	0.00%
2022/05/16	10	49.86	20	49.81	49.45	-10	86,198	-0.01%
2022/05/13	6.5	48.80	15	48.86	48.85	-8.5	85,992	-0.01%
2022/05/12	9	48.21	1	48.20	47.80	8	87,419	0.01%
2022/05/11	19	48.64	4	48.81	48.65	15	87,657	0.02%
2022/05/10	2	47.80	6	48.32	48.90	-4	88,248	0.00%
2022/05/09	5	48.47	3	48.63	47.90	2	88,567	0.00%
2022/05/06	6	48.16	7.3	47.78	48.55	-1.3	89,932	0.00%
2022/05/05	6	49.11	16	49.32	49.10	-10	93,602	-0.01%
2022/05/04	5	47.59	12	47.84	48.30	-7	98,533	-0.01%
2022/05/03	20	47.90	7	48.21	47.25	13	99,622	0.01%
2022/04/29	48	48.95	38	48.42	47.80	10	99,961	0.01%
2022/04/28	21	47.39	83	47.73	48.50	-62	98,239	-0.06%
2022/04/27	16	43.93	6	43.93	44.40	10	95,338	0.01%
2022/04/26	8	45.63	4	45.49	45.75	4	94,848	0.00%
2022/04/25	23	45.56	11	45.96	45.50	12	95,604	0.01%
2022/04/22	3	47.43	11	47.45	47.65	-8	96,363	-0.01%
2022/04/21	49.2	47.95	75	47.87	48.05	-25.8	97,160	-0.03%
2022/04/20	2	47.25	16	47.51	47.65	-14	98,134	-0.01%
2022/04/19	4	46.86	1	46.85	46.65	3	98,307	0.00%
2022/04/18	10.2	46.28	115.1	46.36	46.20	-104.9	97,878	-0.11%	大賣/鉅額交易
2022/04/15	19.6	47.15	1	47.05	47.05	18.6	98,290	0.02%
2022/04/14	20	48.38	2	48.80	48.25	18	98,468	0.02%
2022/04/13	7.2	48.07	26	48.25	48.50	-18.8	98,752	-0.02%
2022/04/12	23	47.40	178	47.30	47.30	-155	98,609	-0.16%	大賣/鉅額交易
2022/04/11	52.2	48.85	9	48.94	48.20	43.2	98,012	0.04%
2022/04/08	22	50.03	0	0.00	50.00	22	97,134	0.02%
2022/04/07	82.3	50.27	5	50.16	50.00	77.3	96,408	0.08%
2022/04/06	56.1	51.23	25	51.02	51.10	31.1	95,398	0.03%
2022/04/01	39.1	52.72	7	52.66	52.90	32.1	94,556	0.03%
2022/03/31	13	53.83	4	54.00	54.00	9	93,922	0.01%
2022/03/30	7	54.21	37	54.22	54.50	-30	94,372	-0.03%
2022/03/29	13	53.65	18.5	53.74	53.70	-5.5	94,424	-0.01%
2022/03/28	4	53.08	12	53.14	53.60	-8	95,144	-0.01%
2022/03/25	0	0.00	4	53.35	53.30	-4	95,747	0.00%
2022/03/24	0.7	53.20	3	53.03	53.20	-2.3	96,111	0.00%
2022/03/23	4	53.80	10	53.80	53.80	-6	96,730	-0.01%
2022/03/22	11	53.34	4.4	53.23	53.50	6.6	97,970	0.01%
2022/03/21	11	53.41	14	53.36	53.50	-3	98,729	0.00%
2022/03/18	18	52.67	13	52.62	52.80	5	99,612	0.01%
2022/03/17	5	52.50	143	52.38	52.60	-138	100,265	-0.14%	大賣/鉅額交易
2022/03/16	11.1	50.28	2	51.00	50.80	9.1	100,993	0.01%
2022/03/15	170.2	50.63	9	50.51	50.40	161.2	104,354	0.15%	大買/鉅額交易
2022/03/14	16	52.39	17	52.27	52.50	-1	104,810	0.00%
2022/03/11	3.3	52.53	28.3	52.50	52.50	-25	106,404	-0.02%
2022/03/10	19.1	53.35	20	53.22	52.80	-0.9	107,873	0.00%
2022/03/09	24	51.13	142	51.63	51.80	-118	109,326	-0.11%	大賣/鉅額交易
2022/03/08	165.2	50.43	4.5	50.10	49.70	160.7	112,854	0.14%	大買/鉅額交易
2022/03/07	17.1	51.69	11	52.15	51.60	6.1	114,389	0.01%
2022/03/04	13	53.42	32	53.44	53.40	-19	117,232	-0.02%
2022/03/03	14	54.01	7	54.16	54.20	7	118,331	0.01%
2022/03/02	7.1	53.39	6	53.68	53.60	1.1	120,587	0.00%
2022/03/01	21	53.54	25	53.99	54.10	-4	120,752	0.00%
2022/02/25	23	52.30	6	52.77	52.10	17	120,352	0.01%
2022/02/24	39	52.59	13	52.33	51.80	26	120,837	0.02%
2022/02/23	3.2	53.14	5	53.32	53.60	-1.8	121,597	0.00%
2022/02/22	86.1	53.14	18	52.72	52.80	68.1	126,806	0.05%
2022/02/21	71.1	53.73	10	53.97	53.80	61.1	126,322	0.05%
2022/02/18	28.3	53.69	0.1	53.90	53.70	28.2	126,895	0.02%
2022/02/17	16.3	54.59	70	54.79	54.40	-53.7	126,777	-0.04%
2022/02/16	6.2	54.39	6	54.43	54.10	0.2	126,890	0.00%
2022/02/15	29.1	53.74	9	53.77	53.50	20.1	127,190	0.02%
2022/02/14	124.1	53.64	41	53.45	53.00	83.1	127,322	0.07%	大買/
2022/02/11	14	55.72	2	55.45	55.40	12	126,776	0.01%
2022/02/10	59.1	55.92	7	56.17	55.80	52.1	129,190	0.04%
2022/02/09	35.1	56.12	19.2	56.15	56.00	15.9	130,748	0.01%
2022/02/08	36	55.01	52	55.19	55.40	-16	132,126	-0.01%
2022/02/07	91.2	54.96	11	54.19	54.50	80.2	130,968	0.06%
2022/01/26	107.5	57.47	14	57.57	57.30	93.5	127,475	0.07%	大買/
2022/01/25	28.1	61.64	11.1	61.87	61.50	17	124,078	0.01%
2022/01/24	12	62.03	2	61.90	62.60	10	124,167	0.01%
2022/01/21	17.1	62.84	4	62.90	62.80	13.1	126,229	0.01%
2022/01/20	4	63.15	33	63.48	63.50	-29	129,388	-0.02%
2022/01/19	10	62.99	11	62.98	62.80	-1	131,783	0.00%
2022/01/18	62	64.55	55	64.29	63.80	7	133,513	0.01%
2022/01/17	31	63.64	49	63.94	64.30	-18	133,934	-0.01%
2022/01/14	20	62.56	10	62.69	62.70	10	133,076	0.01%
2022/01/13	15	63.09	3	63.33	63.30	12	133,727	0.01%
2022/01/12	38	62.34	35	62.11	61.90	3	134,300	0.00%
2022/01/11	3.3	62.12	16	62.11	62.10	-12.7	134,797	-0.01%
2022/01/10	21	62.00	21	62.01	62.10	0	136,056	0.00%
2022/01/07	21	62.76	1	63.60	62.60	20	138,016	0.01%
2022/01/06	19.5	62.56	3	62.60	62.70	16.5	138,342	0.01%
2022/01/05	7	63.26	9	63.47	63.10	-2	140,803	0.00%
2022/01/04	28.2	63.07	16	63.39	63.00	12.2	142,125	0.01%
2022/01/03	112.3	63.78	16	63.36	63.40	96.3	142,150	0.07%	大買/
2021/12/30	6.4	64.98	30.4	65.17	65.00	-24	142,670	-0.02%
2021/12/29	1	65.00	27	64.99	65.00	-26	144,067	-0.02%
2021/12/28	13	65.02	5	64.94	64.70	8	146,351	0.01%
2021/12/27	1	64.40	36.8	64.42	64.30	-35.8	147,205	-0.02%
2021/12/24	3	64.47	49.4	64.55	64.30	-46.4	148,817	-0.03%
2021/12/23	18	63.92	3	64.23	63.90	15	149,574	0.01%
2021/12/22	40	63.64	19	63.53	63.70	21	152,017	0.01%
2021/12/21	50	63.05	12	62.89	62.90	38	151,982	0.03%
2021/12/20	10.2	62.25	32	62.10	62.20	-21.9	152,255	-0.01%
2021/12/17	22	62.54	8	62.49	62.30	14	153,319	0.01%
2021/12/16	28	63.56	52	63.39	63.00	-24	153,838	-0.02%
2021/12/15	10	62.88	5	62.82	62.70	5	154,296	0.00%
2021/12/14	14	62.26	10	62.02	62.40	4	155,547	0.00%
2021/12/13	34.2	63.30	17.6	63.02	62.80	16.5	156,171	0.01%
2021/12/10	44.2	63.07	33.1	63.30	63.50	11.1	156,163	0.01%
2021/12/09	108.2	64.45	45	64.46	64.00	63.2	156,279	0.04%	大買/
2021/12/08	28	66.84	25.2	67.59	66.50	2.8	154,290	0.00%
2021/12/07	33.1	66.56	11	66.83	66.50	22.1	155,413	0.01%
2021/12/06	64	67.12	10	67.26	67.30	54	157,496	0.03%
2021/12/03	23	68.08	23	67.85	68.30	0	161,427	0.00%
2021/12/02	62	67.40	39	67.76	66.70	23	163,851	0.01%
2021/12/01	9.1	65.43	50.1	65.97	67.00	-41.1	168,400	-0.02%
2021/11/30	78	64.80	111	64.56	63.70	-33	174,492	-0.02%	大賣/
2021/11/29	23.3	61.94	18	61.88	62.40	5.3	176,863	0.00%
2021/11/26	65	63.78	168	63.99	62.50	-103	179,329	-0.06%	大賣/鉅額交易
2021/11/25	14	62.82	12	62.87	63.00	2	179,305	0.00%
2021/11/24	32	62.75	7	62.89	63.10	25	181,593	0.01%
2021/11/23	36.1	63.56	60	63.99	63.20	-23.9	182,867	-0.01%
2021/11/22	39	65.09	7	64.97	64.70	32	184,922	0.02%
2021/11/19	57	65.08	193	65.09	65.10	-136	186,137	-0.07%	大賣/鉅額交易
2021/11/18	23	63.21	29	63.48	63.10	-6	182,947	0.00%
2021/11/17	8	63.15	21	63.18	63.60	-13	184,279	-0.01%
2021/11/16	19.1	63.31	8.2	63.22	63.00	10.9	184,786	0.01%
2021/11/15	76	63.44	45	63.21	63.40	31	186,481	0.02%
2021/11/12	11	62.96	79	63.28	62.60	-68	188,427	-0.04%
2021/11/11	38	62.42	13	62.41	62.20	25	189,154	0.01%
2021/11/10	28	63.17	76	63.14	63.10	-48	189,715	-0.03%
2021/11/09	184	63.85	88	64.13	63.10	96	191,332	0.05%	大買/
2021/11/08	77	61.92	74	61.83	62.50	3	190,271	0.00%
2021/11/05	121	60.25	63.8	60.55	60.40	57.2	190,764	0.03%	大買/
2021/11/04	34.1	59.00	5	59.04	58.60	29.1	192,895	0.02%
2021/11/03	31	59.23	14	59.66	59.20	17	195,092	0.01%
2021/11/02	62	59.27	111	59.20	59.00	-49	199,333	-0.02%	大賣/
2021/11/01	27.3	57.78	10	57.79	57.60	17.3	204,102	0.01%
2021/10/29	118.2	58.25	55	58.37	58.00	63.2	207,060	0.03%	大買/
2021/10/28	113	60.40	26	60.39	59.80	87	207,601	0.04%	大買/
2021/10/27	68	60.98	106	61.11	61.90	-38	208,713	-0.02%	大賣/
2021/10/26	130	59.98	153.9	60.24	59.80	-23.9	216,764	-0.01%	大買/大賣/
2021/10/25	74.6	58.81	27.1	58.78	59.40	47.5	221,055	0.02%
2021/10/22	24	57.83	17	58.04	58.30	7	222,346	0.00%
2021/10/21	64.2	58.12	32	58.30	58.00	32.2	222,596	0.01%
2021/10/20	31	58.96	44	58.69	58.70	-13	222,697	-0.01%
2021/10/19	1	59.00	19.2	59.48	59.60	-18.2	223,659	-0.01%
2021/10/18	24	59.23	12	58.83	58.40	12	225,815	0.01%
2021/10/15	78.1	58.96	88	59.54	59.10	-9.9	227,165	0.00%
2021/10/14	8	56.81	41	56.98	56.70	-33	225,464	-0.01%
2021/10/13	63	56.92	84	58.30	56.40	-21	225,859	-0.01%
2021/10/12	51.2	58.99	6	58.72	58.50	45.2	226,298	0.02%
2021/10/08	48	61.29	59	61.39	61.10	-11	226,624	0.00%
2021/10/07	62	62.22	27	61.77	62.50	35	226,702	0.02%
2021/10/06	16	60.68	28	60.08	59.90	-12	228,538	-0.01%
2021/10/05	109.1	60.51	44.1	60.42	61.10	65	228,826	0.03%	大買/
2021/10/04	48	61.69	30	61.26	60.80	18	227,513	0.01%
2021/10/01	88.1	62.89	66	62.41	62.60	22.1	226,925	0.01%
2021/09/30	39	63.43	75.2	63.59	64.00	-36.2	226,314	-0.02%
2021/09/29	69	63.52	31.2	63.28	63.00	37.8	226,711	0.02%
2021/09/28	18	65.48	7	65.50	65.30	11	227,442	0.00%
2021/09/27	15.3	66.43	10.2	66.25	66.30	5.1	227,193	0.00%
2021/09/24	67	66.78	77	66.42	67.00	-10	227,197	0.00%
2021/09/23	112	65.57	54	65.78	65.20	58	226,613	0.03%	大買/
2021/09/22	61	64.35	37	63.92	64.60	24	226,395	0.01%
2021/09/17	96	65.76	30	66.61	65.60	66	224,836	0.03%
2021/09/16	30.1	66.48	59	66.69	66.20	-29	224,081	-0.01%
2021/09/15	37	65.92	17.6	65.97	65.60	19.4	224,225	0.01%
2021/09/14	68.2	66.24	66	66.41	66.00	2.2	225,039	0.00%
2021/09/13	63	67.27	40	67.33	66.80	23	223,865	0.01%
2021/09/10	25	68.26	58.2	68.17	68.20	-33.2	223,169	-0.01%
2021/09/09	83.7	66.85	54.9	66.96	67.50	28.7	221,764	0.01%
2021/09/08	197.7	66.07	180	66.45	65.80	17.7	218,820	0.01%	大買/大賣/
2021/09/07	181.1	68.44	125	68.58	68.20	56.1	215,053	0.03%	大買/大賣/
2021/09/06	155.3	69.86	170.2	70.15	69.90	-14.9	212,662	-0.01%	大買/大賣/
2021/09/03	252.5	68.38	273.3	68.15	70.00	-20.8	204,593	-0.01%	大買/大賣/
2021/09/02	67	65.34	92.6	65.60	64.00	-25.6	195,999	-0.01%
2021/09/01	26.1	63.70	253.7	63.85	64.10	-227.7	192,509	-0.12%	大賣/鉅額交易
2021/08/31	32.1	62.07	34.3	62.19	63.10	-2.2	189,981	0.00%
2021/08/30	135	62.57	74.2	62.50	62.80	60.8	190,031	0.03%	大買/
2021/08/27	82	61.60	109.9	60.88	61.70	-27.9	190,944	-0.01%	大賣/
2021/08/26	94	61.31	101.1	61.27	61.20	-7.1	194,441	0.00%	大賣/
2021/08/25	43.1	59.86	199	59.75	60.00	-156	192,041	-0.08%	大賣/鉅額交易
2021/08/24	103	59.03	96	59.44	58.40	7	190,862	0.00%	大買/
2021/08/23	31	58.15	42.4	58.13	58.60	-11.4	191,231	-0.01%
2021/08/20	16.4	55.51	89	55.34	55.70	-72.7	192,128	-0.04%
2021/08/19	117.7	56.33	45	56.11	55.50	72.7	192,546	0.04%	大買/
2021/08/18	82.1	57.40	114	56.58	58.10	-32	193,631	-0.02%	大賣/
2021/08/17	73.1	57.14	66.2	57.38	56.10	6.9	196,851	0.00%
2021/08/16	133	57.14	122.1	57.04	57.10	10.9	196,980	0.01%	大買/大賣/
2021/08/13	184	58.60	225	58.85	57.60	-41	197,048	-0.02%	大買/大賣/
2021/08/12	34	60.50	62.3	60.57	60.10	-28.3	196,154	-0.01%
2021/08/11	78.1	59.87	94.3	59.94	59.90	-16.2	196,919	-0.01%
2021/08/10	222.1	60.38	147.5	60.49	59.80	74.6	197,634	0.04%	大買/大賣/
2021/08/09	100	61.63	157	62.23	61.90	-57	196,248	-0.03%	大賣/
2021/08/06	248.3	62.54	41	62.78	62.10	207.3	196,697	0.11%	大買/鉅額交易
2021/08/05	76.5	62.34	175.2	62.68	63.40	-98.7	196,315	-0.05%	大賣/
2021/08/04	208.2	59.88	94.1	60.54	60.50	114.1	194,189	0.06%	大買/鉅額交易
2021/08/03	57.1	58.26	170	58.50	59.40	-112.9	193,725	-0.06%	大賣/鉅額交易
2021/08/02	200	58.02	68.5	58.37	57.50	131.5	191,338	0.07%	大買/鉅額交易
2021/07/30	247.6	57.52	320.5	57.73	57.80	-72.9	188,495	-0.04%	大買/大賣/
2021/07/29	75	54.45	151	54.42	54.60	-76	179,878	-0.04%	大賣/
2021/07/28	178	50.90	110.1	51.74	51.80	67.9	176,069	0.04%	大買/大賣/
2021/07/27	5	53.64	30	53.64	53.10	-25	178,514	-0.01%
2021/07/26	92	53.89	39.9	53.96	53.70	52.1	181,917	0.03%
2021/07/23	45.5	53.07	56.7	53.51	52.70	-11.2	187,218	-0.01%
2021/07/22	36.1	51.67	172	51.85	52.00	-135.9	188,632	-0.07%	大賣/鉅額交易
2021/07/21	106.7	50.94	5	51.76	50.80	101.7	190,095	0.05%	大買/鉅額交易
2021/07/20	31	52.47	34	52.46	52.40	-3	195,256	0.00%
2021/07/19	107	52.66	18	52.82	52.60	89	200,696	0.04%	大買/
2021/07/16	73	53.54	14.7	53.51	53.70	58.3	203,949	0.03%
2021/07/15	12	54.68	501	55.17	55.10	-489	201,826	-0.24%	大賣/鉅額交易
2021/07/14	20	54.44	15	54.13	54.00	5	200,744	0.00%
2021/07/13	42	54.33	77	54.79	53.90	-35	201,185	-0.02%
2021/07/12	11	53.51	81.5	53.63	53.20	-70.5	201,242	-0.04%
2021/07/09	41	52.34	27	52.41	52.20	14	201,357	0.01%
2021/07/08	20	53.25	14	53.73	53.10	6	205,296	0.00%
2021/07/07	4	53.55	28	53.51	53.60	-24	210,791	-0.01%
2021/07/06	119	53.82	10	54.10	53.40	109	211,289	0.05%	大買/鉅額交易
2021/07/05	250	54.90	122	54.44	54.40	128	212,427	0.06%	大買/大賣/鉅額交易
2021/07/02	202	52.70	9	52.57	52.60	193	213,850	0.09%	大買/鉅額交易
2021/07/01	34	52.65	6	52.53	52.10	28	214,474	0.01%
2021/06/30	12	53.37	18	53.47	53.10	-6	214,764	0.00%
2021/06/29	9	53.24	30	53.29	53.00	-21	214,644	-0.01%
2021/06/28	33	52.67	18	52.58	52.60	15	215,960	0.01%
2021/06/25	22	53.35	10.6	53.65	52.90	11.4	217,559	0.01%
2021/06/24	8	53.00	18	52.98	53.00	-10	218,122	0.00%
2021/06/23	246	52.56	268.2	52.49	53.00	-22.2	219,329	-0.01%	大買/大賣/
2021/06/22	15	51.31	16	51.35	51.00	-1	219,453	0.00%
2021/06/21	99	51.16	19	51.65	51.20	80	219,966	0.04%
2021/06/18	15	53.35	15	53.08	52.20	0	220,846	0.00%
2021/06/17	14	51.99	10	52.71	53.30	4	221,630	0.00%
2021/06/16	20.2	52.82	35	52.73	52.40	-14.8	222,989	-0.01%
2021/06/15	12	53.37	94	53.48	53.70	-82	223,236	-0.04%
2021/06/11	12	52.15	31.1	52.20	51.80	-19.1	222,026	-0.01%
2021/06/10	19	51.29	25	51.17	51.50	-6	222,244	0.00%
2021/06/09	128.2	51.23	16.3	50.83	50.70	112	221,925	0.05%	大買/鉅額交易
2021/06/08	19.5	52.52	20	52.63	52.20	-0.5	221,461	0.00%
2021/06/07	68	52.54	43	52.23	52.30	25	223,670	0.01%
2021/06/04	107	53.41	25	53.53	53.00	82	223,801	0.04%	大買/
2021/06/03	81	54.05	195	53.78	55.00	-114	223,877	-0.05%	大賣/鉅額交易
2021/06/02	88	52.07	11.2	52.27	52.00	76.8	221,041	0.03%
2021/06/01	56	52.85	60	53.14	52.20	-4	224,901	0.00%
2021/05/31	70	52.59	65	52.81	53.00	5	228,735	0.00%
2021/05/28	76	52.54	145.3	52.51	52.40	-69.3	230,090	-0.03%	大賣/
2021/05/27	52	50.73	29	50.80	50.60	23	229,204	0.01%
2021/05/26	70	52.07	29	52.29	51.30	41	229,354	0.02%
2021/05/25	79.6	51.58	185	51.66	51.90	-105.5	227,199	-0.05%	大賣/鉅額交易
2021/05/24	26	48.06	78.1	47.97	48.70	-52.1	223,725	-0.02%
2021/05/21	27.1	47.32	28	47.53	46.95	-0.9	224,496	0.00%
2021/05/20	69.1	47.06	42	47.09	46.50	27.1	225,101	0.01%
2021/05/19	99	48.80	65	48.29	48.30	34	225,450	0.02%
2021/05/18	22	47.32	111	47.27	48.30	-89	226,715	-0.04%	大賣/
2021/05/17	43.1	44.88	68	44.78	43.95	-24.9	227,959	-0.01%
2021/05/14	119.5	48.61	70	48.40	46.80	49.5	226,508	0.02%	大買/
2021/05/13	64	46.78	52	47.46	47.55	12	224,177	0.01%
2021/05/12	242.6	46.78	232	47.00	46.35	10.6	221,624	0.00%	大買/大賣/
2021/05/11	271	50.11	141.1	48.59	49.00	129.9	219,733	0.06%	大買/大賣/鉅額交易
2021/05/10	35	53.32	2	53.00	52.50	33	219,044	0.02%
2021/05/07	55	53.46	167	53.10	54.00	-112	221,613	-0.05%	大賣/鉅額交易
2021/05/06	157	51.56	21	52.01	51.30	136	226,306	0.06%	大買/鉅額交易
2021/05/05	57	52.94	48	52.35	51.80	9	227,233	0.00%
2021/05/04	620	52.05	634	53.37	54.60	-14	229,142	-0.01%	大買/大賣/
2021/05/03	309.3	54.16	185	54.93	53.00	124.3	228,674	0.05%	大買/大賣/鉅額交易
2021/04/29	576.4	57.27	431.9	57.83	56.70	144.5	230,317	0.06%	大買/大賣/鉅額交易
2021/04/28	90.1	59.87	87	59.72	60.00	3.1	228,526	0.00%
2021/04/27	160	60.90	159.7	61.03	60.50	0.3	232,303	0.00%	大買/大賣/
2021/04/26	103	60.72	189.4	60.93	61.80	-86.4	236,109	-0.04%	大買/大賣/
2021/04/23	151.5	56.62	159	56.45	57.00	-7.5	230,773	0.00%	大買/大賣/
2021/04/22	86	54.43	116.6	55.49	54.80	-30.6	228,997	-0.01%	大賣/
2021/04/21	71	53.70	2	53.65	53.40	69	226,692	0.03%
2021/04/20	8	53.96	7	54.09	54.10	1	228,949	0.00%
2021/04/19	8	54.69	244	54.46	54.60	-236	235,189	-0.10%	大賣/鉅額交易
2021/04/16	46	54.49	138	54.51	54.00	-92	240,137	-0.04%	大賣/
2021/04/15	18	52.67	95.1	52.40	53.10	-77.1	241,357	-0.03%
2021/04/14	188	53.47	133	52.57	52.70	55	241,522	0.02%	大買/大賣/
2021/04/13	65	55.86	155	56.20	54.40	-90	240,762	-0.04%	大賣/
2021/04/12	71	53.94	34	53.74	53.60	37	237,050	0.02%
2021/04/09	30.2	54.05	27	53.99	53.00	3.2	241,518	0.00%
2021/04/08	90	54.39	124.3	54.23	54.00	-34.3	243,006	-0.01%	大賣/
2021/04/07	14	51.06	24.3	51.11	51.50	-10.3	239,782	0.00%
2021/04/06	6.1	50.92	21	51.18	50.70	-14.9	242,246	-0.01%
2021/04/01	19	50.49	4	50.55	50.50	15	244,090	0.01%
2021/03/31	7.1	50.56	103.1	50.64	50.20	-96	244,287	-0.04%	大賣/
2021/03/30	16	49.52	49	49.99	50.60	-33	242,849	-0.01%
2021/03/29	21	50.07	31.2	50.22	49.35	-10.2	242,308	0.00%
2021/03/26	56	49.81	43	49.73	49.75	13	243,398	0.01%
2021/03/25	29.2	48.06	30	48.04	48.65	-0.8	243,884	0.00%
2021/03/24	40	47.55	1	47.25	47.15	39	245,038	0.02%
2021/03/23	131	48.61	144	48.90	48.50	-13	246,230	-0.01%	大買/大賣/
2021/03/22	20.5	47.69	42	47.26	48.20	-21.5	247,475	-0.01%
2021/03/19	22	46.21	18	46.09	46.05	4	249,146	0.00%
2021/03/18	26.5	47.61	16.1	47.44	47.05	10.4	249,945	0.00%
2021/03/17	33	47.83	13	47.86	48.00	20	253,779	0.01%
2021/03/16	28.5	48.48	46	48.71	48.30	-17.5	259,559	-0.01%
2021/03/15	42	48.34	12	48.45	48.15	30	263,046	0.01%
2021/03/12	33	49.39	56	49.83	49.10	-23	267,717	-0.01%
2021/03/11	27	48.02	77	47.91	48.65	-50	273,563	-0.02%
2021/03/10	66	46.82	38	46.87	46.55	28	277,768	0.01%
2021/03/09	47	45.59	67	45.73	46.35	-20	281,584	-0.01%
2021/03/08	72.2	47.24	37	46.73	46.10	35.2	279,964	0.01%
2021/03/05	141.6	47.25	45.1	47.50	47.05	96.5	279,670	0.03%	大買/
2021/03/04	290	49.78	143.3	49.79	49.05	146.7	280,814	0.05%	大買/大賣/鉅額交易
2021/03/03	169	51.82	51	51.56	51.90	118	277,600	0.04%	大買/鉅額交易
2021/03/02	147	54.02	26.1	54.53	52.70	120.9	277,265	0.04%	大買/鉅額交易
2021/02/26	135.1	54.64	73	54.67	54.20	62.1	278,990	0.02%	大買/
2021/02/25	28	55.99	17	55.99	55.70	11	285,862	0.00%
2021/02/24	77.3	55.21	58	54.92	54.70	19.3	287,486	0.01%
2021/02/23	42.1	55.31	100	55.43	55.80	-57.9	288,251	-0.02%
2021/02/22	96	57.10	18	57.61	56.80	78	286,113	0.03%
2021/02/19	56.1	57.61	113	57.98	57.20	-56.9	284,431	-0.02%	大賣/
2021/02/18	75	57.46	88.9	58.20	58.20	-13.9	283,948	0.00%
2021/02/17	52.6	57.30	118.7	57.01	57.60	-66.1	282,216	-0.02%	大賣/
2021/02/05	93	52.58	40	52.48	52.90	53	277,808	0.02%
2021/02/04	128.1	51.74	25.2	51.73	51.90	102.9	277,255	0.04%	大買/鉅額交易
2021/02/03	40.5	52.14	165	52.21	52.00	-124.5	277,173	-0.04%	大賣/鉅額交易
2021/02/02	179	52.47	135	52.43	52.60	44	277,054	0.02%	大買/大賣/
2021/02/01	80.5	50.21	59	50.14	50.80	21.5	276,313	0.01%
2021/01/29	78.1	51.90	50	50.98	50.00	28.1	274,763	0.01%
2021/01/28	185.5	51.84	137.8	51.48	51.20	47.7	273,768	0.02%	大買/大賣/
2021/01/27	93.8	55.14	62.7	55.03	54.80	31.1	271,490	0.01%
2021/01/26	97	56.01	94.8	55.58	54.80	2.2	270,399	0.00%
2021/01/25	209	57.27	120.2	57.29	57.20	88.8	269,975	0.03%	大買/大賣/
2021/01/22	174	55.29	299.8	56.03	56.50	-125.8	272,749	-0.05%	大買/大賣/鉅額交易
2021/01/21	147	53.65	155.1	53.71	54.00	-8.1	270,443	0.00%	大買/大賣/
2021/01/20	234.3	53.43	198.4	53.48	52.10	35.9	267,640	0.01%	大買/大賣/
2021/01/19	214	51.75	218.9	52.23	53.00	-4.9	262,034	0.00%	大買/大賣/
2021/01/18	41	47.69	86	48.50	49.65	-45	255,978	-0.02%
2021/01/15	82	50.17	146	49.25	48.75	-64	259,578	-0.02%	大賣/
2021/01/14	85.6	50.23	53	50.15	49.90	32.6	261,157	0.01%
2021/01/13	78	49.96	83.4	49.90	50.00	-5.4	263,699	0.00%
2021/01/12	277.1	50.22	268	50.08	48.45	9.1	261,069	0.00%	大買/大賣/
2021/01/11	279	48.55	237.7	49.44	50.00	41.3	255,158	0.02%	大買/大賣/
2021/01/08	107.5	47.64	295.3	47.70	47.85	-187.9	251,534	-0.07%	大買/大賣/鉅額交易
2021/01/07	74	47.06	73.3	46.50	46.20	0.7	249,709	0.00%
2021/01/06	148	47.19	103	46.95	46.95	45	251,363	0.02%	大買/大賣/
2021/01/05	50	45.09	58	45.36	46.35	-8	249,911	0.00%
2021/01/04	106	45.01	184.6	45.20	45.55	-78.6	252,392	-0.03%	大買/大賣/
2020/12/31	314.7	47.21	163	47.41	47.15	151.7	256,407	0.06%	大買/大賣/鉅額交易
2020/12/30	12	47.78	137	47.75	48.30	-125	256,667	-0.05%	大賣/鉅額交易
2020/12/29	43.4	47.79	81	48.18	47.40	-37.6	257,885	-0.01%
2020/12/28	45.1	47.92	104	47.60	48.60	-58.9	258,927	-0.02%	大賣/
2020/12/25	62	47.05	14.3	47.24	46.75	47.7	262,346	0.02%
2020/12/24	14.1	46.75	14.9	46.69	46.55	-0.8	269,780	0.00%
2020/12/23	143.1	46.20	65	46.48	46.10	78.1	274,926	0.03%	大買/
2020/12/22	97	47.06	45	46.68	45.70	52	276,172	0.02%
2020/12/21	158.1	46.42	157.1	46.41	47.45	1	277,199	0.00%	大買/大賣/
2020/12/18	121	46.65	161	46.75	45.85	-40	276,257	-0.01%	大買/大賣/
2020/12/17	197.1	45.53	83	45.70	46.05	114.1	274,462	0.04%	大買/鉅額交易
2020/12/16	105	45.26	179	45.43	44.90	-74	273,317	-0.03%	大買/大賣/
2020/12/15	47.1	44.78	64.2	45.24	44.00	-17.1	271,430	-0.01%
2020/12/14	58.1	45.54	182	46.16	46.15	-123.9	269,128	-0.05%	大賣/鉅額交易
2020/12/11	211.6	46.54	174.6	47.38	46.10	37	270,358	0.01%	大買/大賣/
2020/12/10	136.4	47.98	126	47.70	47.30	10.4	270,192	0.00%	大買/大賣/
2020/12/09	92.1	49.67	181	49.56	49.90	-88.9	264,897	-0.03%	大賣/
2020/12/08	220.1	50.19	159.7	50.05	50.90	60.4	260,861	0.02%	大買/大賣/
2020/12/07	187.1	49.68	128	49.86	50.00	59.1	256,889	0.02%	大買/大賣/
2020/12/04	261.6	46.94	211	46.25	47.60	50.6	251,449	0.02%	大買/大賣/
2020/12/03	212.1	43.43	143	43.37	43.30	69.1	248,519	0.03%	大買/大賣/
2020/12/02	20.1	41.46	28	41.58	41.45	-7.9	243,137	0.00%
2020/12/01	124.1	41.33	134	41.33	41.55	-9.9	241,576	0.00%	大買/大賣/
2020/11/30	179.1	41.18	127	41.30	40.50	52.1	239,844	0.02%	大買/大賣/
2020/11/27	59.1	39.40	20	39.24	39.15	39.1	233,880	0.02%
2020/11/26	27.1	38.21	37	38.56	39.50	-9.9	231,988	0.00%
2020/11/25	76.1	38.59	68	38.52	38.45	8.1	229,735	0.00%
2020/11/24	174.9	38.60	130.1	38.60	38.15	44.8	226,439	0.02%	大買/大賣/
2020/11/23	9	35.57	16.1	35.96	36.35	-7.1	218,043	0.00%
2020/11/20	32	32.92	110	32.93	33.05	-78	215,778	-0.04%	大賣/
2020/11/19	16	32.10	10	32.26	32.10	6	213,792	0.00%
2020/11/18	4	32.18	25	32.34	32.35	-21	214,498	-0.01%
2020/11/17	78	32.35	15	32.42	32.15	63	215,791	0.03%
2020/11/16	30	32.04	31	32.00	32.20	-1	216,462	0.00%
2020/11/13	21.2	31.11	15	31.27	31.30	6.2	215,302	0.00%
2020/11/12	26.2	31.42	12	31.40	31.10	14.2	216,126	0.01%
2020/11/11	18	31.02	15	31.20	31.00	3	216,593	0.00%
2020/11/10	48.1	31.34	41	31.54	31.00	7.1	217,094	0.00%
2020/11/09	54	31.47	65	31.57	31.80	-11	216,899	-0.01%
2020/11/06	34	30.51	76	30.55	30.50	-42	217,077	-0.02%
2020/11/05	82	30.53	55	30.59	30.55	27	217,005	0.01%
2020/11/04	111	30.86	215.4	30.97	31.65	-104.4	216,595	-0.05%	大買/大賣/鉅額交易
2020/11/03	49	30.09	13	30.02	29.80	36	216,920	0.02%
2020/11/02	195.1	29.98	95	29.95	29.65	100.1	220,328	0.05%	大買/
2020/10/30	101.2	31.47	47	31.58	30.70	54.2	219,943	0.02%	大買/
2020/10/29	24	32.25	43	32.55	32.95	-19	217,143	-0.01%
2020/10/28	17.8	33.01	61	33.35	32.65	-43.2	218,541	-0.02%
2020/10/27	36	33.13	27.5	33.02	33.50	8.5	217,825	0.00%
2020/10/26	4	33.00	18.8	33.00	33.00	-14.8	218,924	-0.01%
2020/10/23	133	33.35	114	32.71	32.75	19	220,941	0.01%	大買/大賣/
2020/10/22	130	31.88	215.7	31.95	33.00	-85.7	224,162	-0.04%	大買/大賣/
2020/10/21	152	31.92	162	31.89	31.35	-10	225,211	0.00%	大買/大賣/
2020/10/20	86	31.14	15	31.10	31.20	71	228,458	0.03%
2020/10/19	43	31.07	8	31.26	31.00	35	233,401	0.01%
2020/10/16	150	31.45	124	31.03	30.65	26	233,062	0.01%	大買/大賣/
2020/10/15	63	32.09	165	32.20	31.55	-102	232,801	-0.04%	大賣/鉅額交易
2020/10/14	161	32.10	58	31.97	32.20	103	230,771	0.04%	大買/鉅額交易
2020/10/13	52	31.36	132	31.30	31.55	-80	227,533	-0.04%	大賣/
2020/10/12	411	31.80	351	32.44	32.05	60	226,270	0.03%	大買/大賣/
2020/10/08	953.4	31.03	955.5	30.67	32.20	-2.1	221,966	0.00%	大買/大賣/
2020/10/07	421	29.33	87	28.89	29.50	334	212,706	0.16%	大買/鉅額交易
2020/10/06	80	28.63	98	28.57	28.35	-18	209,187	-0.01%
2020/10/05	83	29.07	75	28.90	28.70	8	206,113	0.00%
2020/09/30	10	27.50	428.2	28.53	28.55	-418.2	201,557	-0.21%	大賣/鉅額交易
2020/09/29	213	28.40	66.3	28.27	27.50	146.7	195,034	0.08%	大買/鉅額交易
2020/09/28	90	26.97	100.5	27.21	27.50	-10.5	187,327	-0.01%
2020/09/25	43	25.11	51	25.37	25.00	-8	181,466	0.00%
2020/09/24	58	25.98	11	25.93	25.95	47	178,829	0.03%
2020/09/23	26	25.77	18	25.79	26.00	8	174,971	0.00%
2020/09/22	17	24.87	27	25.05	25.10	-10	172,416	-0.01%
2020/09/21	11	25.52	10	25.27	25.15	1	171,116	0.00%
2020/09/18	241	26.00	17	26.10	25.80	224	169,782	0.13%	大買/鉅額交易
2020/09/17	23	25.68	221	25.73	25.75	-198	168,475	-0.12%	大賣/鉅額交易
2020/09/16	39	26.29	20	26.18	25.70	19	167,137	0.01%
2020/09/15	24	25.10	55.2	24.88	25.30	-31.2	162,702	-0.02%
2020/09/14	0	0.00	9	23.80	23.90	-9	157,334	-0.01%
2020/09/11	9	23.06	11	23.05	23.00	-2	155,903	0.00%
2020/09/10	11	23.78	13	23.75	23.35	-2	155,781	0.00%
2020/09/09	4	23.18	20	23.07	23.70	-16	154,437	-0.01%
2020/09/08	44	23.61	129.5	23.71	22.70	-85.5	152,349	-0.06%	大賣/
2020/09/07	0	0.00	27	23.49	23.55	-27	148,508	-0.02%
2020/09/04	1	21.30	0	0.00	21.45	1	148,430	0.00%
2020/09/03	14	21.68	12	21.73	21.55	2	148,785	0.00%
2020/09/02	5	21.60	56	21.84	21.70	-51	148,690	-0.03%
2020/09/01	1	21.90	96	21.32	21.90	-95	149,794	-0.06%
2020/08/31	3	21.52	2	21.50	21.20	1	149,325	0.00%
2020/08/28	21	22.03	18	21.76	21.90	3	148,811	0.00%
2020/08/27	19	22.12	14	21.97	21.95	5	148,737	0.00%
2020/08/26	10	22.08	25	22.16	22.35	-15	148,110	-0.01%
2020/08/25	9.1	22.23	11	22.33	22.15	-1.9	147,630	0.00%
2020/08/24	3	22.45	20	22.33	22.60	-17	146,745	-0.01%
2020/08/21	57	22.07	25	22.05	21.80	32	145,490	0.02%
2020/08/20	137	22.41	73	22.17	21.80	64	143,239	0.04%	大買/
2020/08/19	36	23.70	48	23.82	23.40	-12	140,267	-0.01%
2020/08/18	47.3	24.20	47	24.11	24.10	0.3	138,686	0.00%
2020/08/17	130.2	23.89	24	24.09	24.15	106.2	136,921	0.08%	大買/鉅額交易
2020/08/14	17	23.29	28	23.41	23.55	-11	135,262	-0.01%
2020/08/13	58	24.34	20	24.04	23.75	38	134,243	0.03%
2020/08/12	39	24.26	28	24.09	23.95	11	132,600	0.01%
2020/08/11	19.2	25.34	11	25.58	25.00	8.2	129,839	0.01%
2020/08/10	38	25.52	254	25.38	25.30	-216	127,961	-0.17%	大賣/鉅額交易
2020/08/07	126	26.21	34	26.33	25.60	92	125,363	0.07%	大買/
2020/08/06	53	26.17	195	26.15	26.60	-142	120,302	-0.12%	大賣/鉅額交易
2020/08/05	140.3	25.10	58.3	24.66	24.90	82	114,875	0.07%	大買/
2020/08/04	158	24.78	37	24.62	24.55	121	111,014	0.11%	大買/鉅額交易
2020/08/03	16	23.76	39.2	23.48	23.80	-23.2	106,398	-0.02%
2020/07/31	12	22.35	15	22.40	22.35	-3	101,253	0.00%
2020/07/30	20	22.28	0.5	22.05	22.20	19.5	99,549	0.02%
2020/07/29	35	21.85	57.2	21.92	22.40	-22.2	95,968	-0.02%
2020/07/28	161	22.36	187.8	22.42	22.25	-26.8	91,652	-0.03%	大買/大賣/
2020/07/27	105	21.29	136	21.34	21.70	-31	82,739	-0.04%	大買/大賣/
2020/07/24	114	20.00	539	19.81	19.75	-425	76,213	-0.56%	大買/大賣/鉅額交易
2020/07/23	367	19.12	441	19.09	19.25	-74	70,753	-0.10%	大買/大賣/
2020/07/22	518	17.44	9	17.34	17.50	509	66,088	0.77%	大買/鉅額交易
2020/07/21	62	17.29	64.2	17.21	17.15	-2.2	65,883	0.00%
2020/07/20	6	16.39	9	16.56	16.55	-3	65,012	0.00%
2020/07/17	6	16.40	4	16.40	16.40	2	64,095	0.00%
2020/07/16	0	0.00	61.1	16.60	16.60	-61.1	64,152	-0.10%
2020/07/15	0	0.00	10	16.30	16.00	-10	62,618	-0.02%
2020/07/14	5	17.00	3	16.83	16.80	2	62,775	0.00%
2020/07/13	5	16.95	39	16.92	17.05	-34	62,180	-0.05%
2020/07/08	25	16.74	0	16.60	16.65	25	63,075	0.04%
2020/07/07	58	16.80	4	16.56	16.60	54	62,881	0.09%
2020/07/06	1	16.55	2	16.60	16.65	-1	62,207	0.00%
2020/07/03	0	0.00	9	16.45	16.45	-9	62,278	-0.01%
2020/07/01	7	16.04	34	16.10	16.10	-27	62,902	-0.04%
2020/06/30	2	15.75	2	15.70	15.90	0	62,954	0.00%
2020/06/29	20	15.70	6.6	15.55	15.55	13.4	63,526	0.02%
2020/06/24	3	15.85	0	0.00	15.75	3	63,503	0.00%
2020/06/22	1	15.45	2	15.63	15.70	-1	63,808	0.00%
2020/06/19	1	15.50	0	0.00	15.40	1	66,262	0.00%
2020/06/18	0	0.00	20	15.40	15.35	-20	66,975	-0.03%
2020/06/17	12	15.26	32	15.26	15.30	-20	67,019	-0.03%
2020/06/16	5	15.45	7	15.49	15.50	-2	68,462	0.00%
2020/06/12	5	15.53	0	0.00	15.70	5	70,087	0.01%
2020/06/11	23	16.10	14	16.05	16.05	9	70,867	0.01%
2020/06/10	362	16.60	17	16.50	16.60	345	70,671	0.49%	大買/鉅額交易
2020/06/09	68	16.96	430	17.05	16.85	-362	72,624	-0.50%	大賣/鉅額交易
2020/06/08	40	17.07	41	17.08	17.05	-1	73,559	0.00%
2020/06/05	0	0.00	49	16.32	16.50	-49	72,417	-0.07%
2020/06/04	58	16.57	26	16.22	16.30	32	72,981	0.04%
2020/06/03	0	0.00	14	15.99	16.20	-14	72,786	-0.02%
2020/06/01	0	0.00	12	15.66	15.65	-12	73,068	-0.02%
2020/05/27	2	15.15	0	0.00	15.10	2	75,122	0.00%
2020/05/22	4	15.14	6	15.10	15.10	-2	76,771	0.00%
2020/05/21	4	15.21	11	15.16	15.30	-7	76,919	-0.01%
2020/05/20	3	14.88	0	0.00	14.85	3	76,698	0.00%
2020/05/19	6	15.05	0	0.00	14.95	6	76,400	0.01%
2020/05/18	6	15.15	6	15.10	15.10	0	75,995	0.00%
2020/05/15	0	0.00	0.2	15.30	15.40	-0.2	76,035	0.00%
2020/05/14	10	15.25	0	0.00	15.35	10	76,167	0.01%
2020/05/11	16	15.64	7	15.62	15.60	9	77,596	0.01%
2020/05/08	15	15.67	13	15.60	15.65	2	78,108	0.00%
2020/05/07	0	0.00	41	15.67	15.60	-41	78,182	-0.05%
2020/05/06	30	15.33	1	15.40	15.30	29	78,550	0.04%
2020/05/05	20	15.35	2	15.40	15.25	18	80,599	0.02%
2020/04/30	13	15.47	33	15.50	15.55	-20	81,695	-0.02%
2020/04/29	11	15.48	13	15.33	15.30	-2	81,874	0.00%
2020/04/28	74	15.24	12	15.05	15.00	62	81,403	0.08%
2020/04/27	26	16.15	26.1	16.10	16.15	-0.1	80,048	0.00%
2020/04/24	10	16.02	10	15.98	15.90	0	78,543	0.00%
2020/04/23	21	15.76	15	15.68	15.80	6	77,286	0.01%
2020/04/22	0	0.00	7	15.14	15.20	-7	75,120	-0.01%
2020/04/21	320	14.95	7	15.16	14.80	313	74,865	0.42%	大買/鉅額交易
2020/04/20	8	15.04	320	15.15	15.15	-312	74,648	-0.42%	大賣/鉅額交易
2020/04/17	8	15.20	27	15.25	15.05	-19	74,265	-0.03%
2020/04/16	1	15.05	0	0.00	14.90	1	73,090	0.00%
2020/04/15	13	14.94	1	15.10	15.10	12	72,930	0.02%
2020/04/14	5	15.00	18	15.02	15.15	-13	72,657	-0.02%
2020/04/13	45	14.87	30	14.81	14.80	15	72,138	0.02%
2020/04/08	6	14.20	10	14.20	14.20	-4	71,607	-0.01%
2020/04/07	8	14.09	7	14.15	14.15	1	71,126	0.00%
2020/04/06	1	13.95	0	0.00	14.10	1	70,800	0.00%
2020/03/31	5	14.00	3	13.95	13.65	2	69,758	0.00%
2020/03/26	10	14.00	0	0.00	14.10	10	68,072	0.01%
2020/03/25	4	14.19	1	14.15	14.10	3	67,616	0.00%
2020/03/24	7	14.01	8	14.05	13.85	-1	65,443	0.00%
2020/03/20	20	13.89	11.4	13.92	13.85	8.6	65,609	0.01%
2020/03/19	14	13.50	6	13.44	13.70	8	64,182	0.01%
2020/03/18	8	13.80	5.5	13.84	13.80	2.5	62,953	0.00%
2020/03/16	2	13.85	1	13.90	13.90	1	62,787	0.00%
2020/03/13	8	13.73	17	13.82	14.05	-9	62,351	-0.01%
2020/03/12	4	14.28	3	14.33	14.35	1	59,958	0.00%
2020/03/11	5	14.90	10	15.00	14.80	-5	59,482	-0.01%
2020/03/10	12	14.94	6	15.03	14.95	6	62,360	0.01%
2020/03/06	3	15.47	0	0.00	15.45	3	63,632	0.00%
2020/03/05	16	15.81	5.4	15.70	15.70	10.6	63,539	0.02%
2020/03/04	0	0.00	4	15.56	15.80	-4	63,316	-0.01%
2020/03/03	10	15.52	7	15.61	15.50	3	62,472	0.00%
2020/03/02	2	15.20	0	0.00	15.25	2	61,686	0.00%
2020/02/27	1	15.60	0	0.00	15.30	1	62,945	0.00%
2020/02/21	0	0.00	10	16.10	16.05	-10	64,377	-0.02%
2020/02/20	5	16.15	5	16.30	16.30	0	64,428	0.00%
2020/02/18	0	0.00	1	16.15	16.15	-1	64,882	0.00%
2020/02/13	1	17.10	4	16.80	16.85	-3	64,827	0.00%
2020/02/12	5	16.85	4	16.90	16.90	1	64,256	0.00%
2020/02/11	1	16.85	7	16.76	16.70	-6	63,337	-0.01%
2020/02/10	6	16.37	0	0.00	16.40	6	62,858	0.01%
2020/02/06	11	16.23	11	16.25	16.25	0	62,509	0.00%
2020/02/05	0	0.00	1	15.30	15.50	-1	61,453	0.00%
2020/02/03	2	14.90	0	0.00	15.00	2	62,172	0.00%
2020/01/31	0	0.00	2	14.90	14.90	-2	61,934	0.00%
2020/01/30	1	15.15	18	15.22	15.10	-17	61,854	-0.03%
2020/01/17	0	0.00	5	16.00	16.00	-5	60,154	-0.01%
2020/01/15	6	16.32	0	0.00	16.15	6	61,630	0.01%
2020/01/13	0	0.00	18.4	16.10	16.05	-18.4	60,610	-0.03%
2020/01/10	0	0.00	1	16.20	16.15	-1	60,958	0.00%
2020/01/08	2	15.85	0	0.00	15.75	2	60,347	0.00%
2020/01/07	1	16.05	1	16.00	16.00	0	60,145	0.00%
2020/01/03	5	16.20	5	16.30	16.30	0	60,126	0.00%
2020/01/02	0	0.00	1	16.60	16.55	-1	59,670	0.00%
2019/12/31	2	16.60	0	0.00	16.45	2	59,386	0.00%
2019/12/30	1	16.45	0	0.00	16.55	1	59,074	0.00%
2019/12/27	0	0.00	3	16.67	16.70	-3	58,645	-0.01%
2019/12/26	1	16.50	1	16.50	16.55	0	58,263	0.00%
2019/12/25	0	0.00	2	16.60	16.65	-2	58,263	0.00%
2019/12/23	1	16.55	0	0.00	16.55	1	58,723	0.00%
2019/12/20	0	0.00	3	16.70	16.70	-3	58,687	-0.01%
2019/12/19	5	16.62	2	16.65	16.70	3	58,450	0.01%
2019/12/17	2	16.95	4	16.86	17.00	-2	57,380	0.00%
2019/12/16	9	16.63	3	16.60	16.65	6	56,165	0.01%
2019/12/13	15	16.59	15	16.58	16.60	0	55,271	0.00%
2019/12/12	37	16.55	50	16.63	16.60	-13	54,342	-0.02%
2019/12/10	8	16.44	1	16.50	16.45	7	51,432	0.01%
2019/12/09	5	16.39	6	16.50	16.25	-1	50,851	0.00%
2019/12/06	13	16.17	2	16.23	16.20	11	50,068	0.02%
2019/12/05	13	16.22	17	16.26	16.55	-4	48,465	-0.01%
2019/12/04	6	15.68	17	15.71	15.85	-11	44,929	-0.02%
2019/12/03	0	0.00	7	15.32	15.35	-7	42,212	-0.02%
2019/12/02	5	15.25	18	15.17	15.10	-13	42,021	-0.03%
2019/11/29	5	14.90	5	14.95	14.95	0	41,177	0.00%
2019/11/28	6	15.10	0	0.00	15.10	6	40,556	0.01%
2019/11/27	0	0.00	1.8	15.16	15.20	-1.8	40,534	0.00%
2019/11/26	44	15.25	40	15.27	15.20	4	40,022	0.01%
2019/11/25	36	15.12	43.9	15.28	15.00	-7.9	37,584	-0.02%
2019/11/20	2	14.70	27	14.56	14.75	-25	35,330	-0.07%
2019/11/15	1	14.35	0	0.00	14.30	1	34,056	0.00%
2019/11/14	1	14.35	2	14.50	14.50	-1	33,776	0.00%
2019/11/12	1	14.25	0	0.00	14.30	1	33,222	0.00%
2019/11/11	0	0.00	344	14.24	14.25	-344	32,902	-1.05%	大賣/鉅額交易
2019/11/08	0	0.00	1.8	14.25	14.25	-1.8	32,678	-0.01%
2019/11/07	2	14.38	3	14.30	14.25	-1	32,649	0.00%
2019/11/06	7	14.31	1	14.45	14.50	6	32,375	0.02%
2019/11/05	11	14.45	6	14.50	14.50	5	32,028	0.02%
2019/11/04	0	0.00	3	14.75	14.65	-3	31,829	-0.01%
2019/11/01	6	14.50	35	14.54	14.50	-29	30,939	-0.09%
2019/10/31	9	14.01	8	14.00	14.00	1	30,126	0.00%
2019/10/30	1	14.45	0	0.00	14.40	1	29,151	0.00%
2019/10/29	0	0.00	6	14.47	14.50	-6	29,072	-0.02%
2019/10/28	7	14.25	6	14.25	14.25	1	28,678	0.00%
2019/10/25	6	14.40	12	14.44	14.40	-6	28,677	-0.02%
2019/10/24	76	14.57	35	14.53	14.55	41	29,021	0.14%
2019/10/23	0	0.00	22	14.00	14.05	-22	28,559	-0.08%
2019/10/22	20	14.10	4	14.10	14.00	16	28,738	0.06%
2019/10/18	17	13.92	17	13.90	13.95	0	29,156	0.00%
2019/10/16	8	13.71	15	13.70	13.75	-7	28,904	-0.02%
2019/10/15	23	13.72	16	13.68	13.70	7	29,141	0.02%
2019/10/14	0	0.00	11	13.50	13.50	-11	29,439	-0.04%
2019/10/09	1	13.25	0	0.00	13.15	1	29,734	0.00%
2019/10/07	5	13.35	5	13.35	13.35	0	31,325	0.00%
2019/10/04	0	0.00	1	13.50	13.45	-1	32,080	0.00%
2019/10/03	1	13.35	0	0.00	13.40	1	32,287	0.00%
2019/10/02	1	13.50	0.1	13.50	13.50	0.9	32,361	0.00%
2019/10/01	0	0.00	2	13.50	13.65	-2	32,555	-0.01%
2019/09/27	2	13.40	0	0.00	13.40	2	32,330	0.01%
2019/09/26	0	0.00	9	13.67	13.60	-9	32,347	-0.03%
2019/09/24	1	13.80	1.1	13.70	13.65	-0.1	32,093	0.00%
2019/09/23	30	13.65	33	13.71	13.70	-3	32,081	-0.01%
2019/09/20	0	0.00	9	13.80	13.80	-9	32,701	-0.03%
2019/09/19	1	13.65	0	0.00	13.60	1	32,999	0.00%
2019/09/17	68	13.35	0	0.00	13.55	68	33,172	0.20%
2019/09/12	0	0.00	95	13.68	13.70	-95	33,943	-0.28%
2019/09/11	0	0.00	9	13.63	13.70	-9	34,415	-0.03%
2019/09/10	6	13.57	4.4	13.60	13.60	1.6	34,769	0.00%
2019/09/09	0	0.00	2	13.55	13.60	-2	34,922	-0.01%
2019/09/06	6	13.60	453	13.60	13.55	-447	35,167	-1.27%	大賣/鉅額交易
2019/09/05	3	13.55	7	13.58	13.60	-4	36,068	-0.01%
2019/09/04	0	0.00	69	13.53	13.60	-69	36,117	-0.19%
2019/09/03	38	13.25	0	0.00	13.20	38	35,943	0.11%
2019/08/30	10	13.35	0	0.00	13.45	10	36,560	0.03%
2019/08/28	0	0.00	1	13.15	13.15	-1	36,936	0.00%
2019/08/26	62	13.02	0	0.00	13.00	62	36,806	0.17%
2019/08/23	0	0.00	10	13.40	13.35	-10	37,096	-0.03%
2019/08/22	58	13.24	0	0.00	13.25	58	37,338	0.16%
2019/08/21	0	0.00	20	13.40	13.50	-20	38,340	-0.05%
2019/08/16	1	13.00	21	13.29	13.35	-20	38,945	-0.05%
2019/08/14	0	0.00	2	13.10	13.10	-2	39,094	-0.01%
2019/08/13	20	12.95	10	13.05	12.95	10	39,437	0.03%
2019/08/12	28	13.01	6	13.05	13.00	22	40,014	0.05%
2019/08/08	5	13.20	3	13.18	13.30	2	40,174	0.00%
2019/08/07	0	0.00	1	13.05	13.10	-1	40,616	0.00%
2019/08/05	3	13.03	0	13.10	13.10	3	41,158	0.01%
2019/08/02	30	13.10	0	0.00	13.35	30	41,056	0.07%
2019/08/01	23	13.42	5	13.40	13.40	18	41,333	0.04%
2019/07/31	0	0.00	2	13.75	13.80	-2	41,589	0.00%
2019/07/30	0	0.00	17.5	13.55	13.60	-17.5	41,547	-0.04%
2019/07/29	0	0.00	0.8	13.35	13.40	-0.8	42,451	0.00%
2019/07/26	17	13.26	12	13.27	13.20	5	43,522	0.01%
2019/07/25	451	13.67	35	13.45	13.55	416	43,076	0.97%	大買/鉅額交易
2019/07/24	5	13.70	22	13.80	13.85	-17	42,599	-0.04%
2019/07/23	74	13.60	5	13.69	13.60	69	43,191	0.16%
2019/07/22	369	13.62	0	0.00	13.60	369	46,313	0.80%	大買/鉅額交易
2019/07/19	26	13.88	3	14.00	13.80	23	48,875	0.05%
2019/07/18	0	0.00	56	13.80	13.80	-56	49,083	-0.11%
2019/07/17	53	13.78	201	13.80	13.75	-148	49,204	-0.30%	大賣/鉅額交易
2019/07/16	98	14.15	425	14.05	14.00	-327	49,068	-0.67%	大賣/鉅額交易
2019/07/15	4	14.85	0	0.00	14.90	4	48,366	0.01%
2019/07/12	10	14.64	3	14.60	14.60	7	48,061	0.01%
2019/07/11	7	14.68	9	14.85	14.95	-2	48,016	0.00%
2019/07/05	0	0.00	17	14.10	14.10	-17	47,321	-0.04%
2019/07/04	20	14.07	6	14.15	14.15	14	47,788	0.03%
2019/07/02	110	14.30	0	0.00	14.25	110	50,407	0.22%	大買/鉅額交易
2019/07/01	32	14.40	4	14.28	14.35	28	50,484	0.06%
2019/06/28	20	14.05	0	0.00	13.95	20	50,026	0.04%
2019/06/27	17	14.00	0	0.00	14.00	17	49,866	0.03%
2019/06/26	256	13.86	0	0.00	13.80	256	49,185	0.52%	大買/鉅額交易
2019/06/25	56	13.70	0	0.00	13.70	56	48,518	0.12%
2019/06/24	0	0.00	1	13.70	13.75	-1	48,326	0.00%
2019/06/21	0	0.00	206	13.70	13.70	-206	48,122	-0.43%	大賣/鉅額交易
2019/06/20	5	13.70	0	0.00	13.40	5	47,940	0.01%
2019/06/18	134	13.25	0	0.00	13.25	134	47,401	0.28%	大買/鉅額交易
2019/06/17	6	13.65	1	13.75	13.65	5	47,025	0.01%
2019/06/14	0	0.00	151	13.70	13.70	-151	46,947	-0.32%	大賣/鉅額交易
2019/06/13	6	13.70	6	13.75	13.75	0	46,850	0.00%
2019/06/11	1	13.40	0	13.35	13.40	1	45,955	0.00%
2019/06/10	595	13.20	0	0.00	13.30	595	45,689	1.30%	大買/鉅額交易
2019/06/06	0	0.00	616	13.05	13.05	-616	45,485	-1.35%	大賣/鉅額交易
2019/06/04	653	13.00	0	0.00	13.00	653	45,688	1.43%	大買/鉅額交易
2019/06/03	0	0.00	662	13.20	13.20	-662	45,972	-1.44%	大賣/鉅額交易
2019/05/31	0	0.00	5	12.75	12.90	-5	45,620	-0.01%
2019/05/30	0	0.00	1	12.75	12.75	-1	45,499	0.00%
2019/05/28	7	12.58	0	0.00	12.45	7	45,783	0.02%
2019/05/27	0.5	12.80	0	0.00	12.80	0.5	44,866	0.00%
2019/05/24	651	13.05	20	13.00	12.95	631	45,415	1.39%	大買/鉅額交易
2019/05/21	1	12.90	2	13.03	12.95	-1	45,333	0.00%
2019/05/20	41	12.85	6	12.75	12.75	35	44,927	0.08%
2019/05/17	14	13.00	472.5	13.00	13.00	-458.5	44,680	-1.03%	大賣/鉅額交易
2019/05/16	0	0.00	225	12.95	12.95	-225	44,361	-0.51%	大賣/鉅額交易
2019/05/15	4	12.95	0	0.00	12.90	4	44,274	0.01%
2019/05/10	7	13.10	7	13.21	13.20	0	45,053	0.00%
2019/05/09	2	13.08	56.8	13.16	13.15	-54.8	46,066	-0.12%
2019/05/07	0	0.00	20	13.40	13.60	-20	45,337	-0.04%
2019/05/06	57	13.25	66	13.45	13.20	-9	45,164	-0.02%
2019/05/03	5	13.85	30.5	13.80	13.85	-25.5	43,809	-0.06%
2019/05/02	0	0.00	60	13.40	13.55	-60	42,513	-0.14%
2019/04/30	6	13.30	117	13.38	13.45	-111	42,220	-0.26%	大賣/鉅額交易
2019/04/29	0	0.00	60	13.30	13.35	-60	42,178	-0.14%
2019/04/26	6	13.02	13	13.36	13.45	-7	41,481	-0.02%
2019/04/25	0	0.00	35	13.09	13.10	-35	38,536	-0.09%
2019/04/23	0	0.00	30	11.95	11.95	-30	35,872	-0.08%
2019/04/18	127	12.20	1	12.00	12.00	126	35,864	0.35%	大買/鉅額交易
2019/04/17	1	12.10	0	0.00	12.20	1	35,726	0.00%
2019/04/16	0	0.00	9	12.08	12.10	-9	35,067	-0.03%
2019/04/15	30	12.10	13	12.25	12.05	17	35,074	0.05%
2019/04/12	0	0.00	6	12.18	12.20	-6	35,422	-0.02%
2019/04/11	32	12.16	0	0.00	12.10	32	35,956	0.09%
2019/04/10	2	12.23	10	12.19	12.25	-8	34,781	-0.02%
2019/04/09	6	12.15	3	12.13	12.30	3	34,256	0.01%
2019/04/08	0	0.00	10	11.85	11.90	-10	33,154	-0.03%
2019/04/03	30	11.60	0	0.00	11.55	30	31,607	0.09%
2019/03/28	0	0.00	0.5	11.60	11.65	-0.5	32,107	0.00%
2019/03/27	0	0.00	4.3	11.65	11.65	-4.3	32,459	-0.01%
2019/03/25	0	0.00	2	11.75	11.65	-2	33,511	-0.01%
2019/03/22	9.7	11.69	2	11.70	11.80	7.7	33,677	0.02%
2019/03/21	1	11.60	7	11.64	11.60	-6	33,948	-0.02%
2019/03/18	6	11.60	6	11.68	11.70	0	35,136	0.00%
2019/03/14	116	11.50	0	0.00	11.45	116	35,457	0.33%	大買/鉅額交易
2019/03/13	0	0.00	10	11.55	11.55	-10	36,052	-0.03%
2019/03/12	2	11.60	0	0.00	11.65	2	36,451	0.01%
2019/03/11	16	11.53	0	0.00	11.45	16	37,138	0.04%
2019/03/08	3	11.65	0	0.00	11.60	3	37,617	0.01%
2019/03/07	0	0.00	35	11.91	11.85	-35	38,987	-0.09%
2019/02/27	1	11.40	0	0.00	11.45	1	40,127	0.00%
2019/02/26	8	11.67	5	11.65	11.65	3	39,536	0.01%
2019/02/25	355	11.65	0	0.00	11.65	355	39,659	0.90%	大買/鉅額交易
2019/02/22	10	11.35	3	11.50	11.50	7	39,200	0.02%
2019/02/21	0	0.00	12	11.47	11.45	-12	39,132	-0.03%
2019/02/19	0	0.00	20	11.45	11.45	-20	40,431	-0.05%
2019/02/18	2	11.50	0	0.00	11.45	2	41,654	0.00%
2019/02/15	0	0.00	350	11.30	11.40	-350	42,594	-0.82%	大賣/鉅額交易
2019/02/14	4	11.21	3	11.30	11.30	1	43,956	0.00%
2019/02/13	20	11.05	0.1	11.10	11.10	19.9	45,073	0.04%
2019/02/12	5	10.85	0	0.00	11.10	5	45,915	0.01%
2019/02/11	31	10.93	0	0.00	10.85	31	47,306	0.07%
2019/01/30	35	11.38	8	11.39	11.35	27	47,633	0.06%
2019/01/29	1	11.80	0	0.00	12.00	1	49,530	0.00%
2019/01/25	5	11.90	0	0.00	11.95	5	53,416	0.01%
2019/01/23	10	11.60	5	11.60	11.55	5	55,140	0.01%
2019/01/21	5	11.65	12	11.73	11.70	-7	56,913	-0.01%
2019/01/16	0	0.00	2	11.20	11.30	-2	59,241	0.00%
2019/01/11	10	11.10	0	0.00	11.20	10	60,721	0.02%
2019/01/07	1	10.85	0	0.00	11.00	1	62,061	0.00%
2019/01/03	1	10.90	0	10.90	10.90	1	64,171	0.00%
2018/12/26	0	0.00	3	11.25	11.20	-3	65,347	0.00%
2018/12/24	1	11.25	1	11.30	11.20	0	65,497	0.00%
2018/12/22	21	11.30	0	0.00	11.25	21	65,269	0.03%
2018/12/17	1	11.45	0	0.00	11.40	1	64,161	0.00%
2018/12/14	3	11.35	0.1	11.35	11.35	2.9	63,758	0.00%
2018/12/10	12	11.09	0	0.00	11.10	12	62,445	0.02%
2018/12/07	5	11.20	0	0.00	11.20	5	62,545	0.01%
2018/12/06	0	0.00	1	11.35	11.30	-1	62,460	0.00%
2018/12/05	0	0.00	5	11.55	11.55	-5	62,709	-0.01%
2018/12/03	10	11.80	0	0.00	11.70	10	63,961	0.02%
2018/11/28	8	11.70	0	0.00	11.75	8	61,492	0.01%
2018/11/26	1	11.40	3	11.45	11.50	-2	60,914	0.00%
2018/11/23	5	11.10	9	11.16	11.15	-4	60,631	-0.01%
2018/11/22	8	11.10	12	11.17	11.20	-4	60,615	-0.01%
2018/11/20	6	10.97	0.2	11.00	11.00	5.8	60,254	0.01%
2018/11/16	60	11.05	64	11.06	11.00	-4	59,556	-0.01%
2018/11/15	71	11.10	78	11.05	11.20	-7	58,804	-0.01%
2018/11/14	0	0.00	15	10.68	10.80	-15	58,675	-0.03%
2018/11/13	18.2	10.49	0	0.00	10.45	18.2	58,016	0.03%
2018/11/12	17	10.54	10.1	10.65	10.70	7	56,670	0.01%
2018/11/09	50	10.62	10	10.60	10.60	40	55,704	0.07%
2018/11/08	37	10.94	15	10.70	10.85	22	54,920	0.04%
2018/11/07	0	0.00	2	10.95	10.95	-2	52,824	0.00%
2018/11/06	23.8	10.89	6	10.93	10.90	17.8	52,067	0.03%
2018/11/05	38	11.03	10	11.05	10.75	28	49,438	0.06%
2018/11/02	20	11.73	20	11.80	11.90	0	46,726	0.00%
2018/11/01	1.1	11.71	0	0.00	11.95	1.1	46,357	0.00%
2018/10/31	7	11.76	2	11.80	11.80	5	45,745	0.01%
2018/10/30	58	11.57	5	11.75	11.70	53	45,289	0.12%
2018/10/29	40	11.62	0	0.00	11.60	40	45,018	0.09%
2018/10/26	54	11.76	4	11.70	11.70	50	44,527	0.11%
2018/10/25	40	11.90	7	12.30	12.30	33	42,800	0.08%
2018/10/24	2	12.68	0	0.00	12.65	2	43,551	0.00%
2018/10/23	49	12.85	0	0.00	12.75	49	43,497	0.11%
2018/10/22	25	13.09	5	13.10	13.10	20	43,674	0.05%
2018/10/19	12	13.12	12	13.19	13.30	0	46,222	0.00%
2018/10/18	20	13.50	0	0.00	13.25	20	46,155	0.04%
2018/10/17	10	13.45	0.1	13.55	13.60	10	46,717	0.02%
2018/10/16	8	13.26	12	13.17	13.20	-4	47,641	-0.01%
2018/10/15	3	13.42	2	13.60	13.35	1	48,354	0.00%
2018/10/12	12	13.74	1	13.65	13.65	11	48,581	0.02%
2018/10/09	330	14.80	5	14.60	14.80	325	46,921	0.69%	大買/鉅額交易
2018/10/08	0.1	14.75	30	14.70	14.80	-30	46,698	-0.06%
2018/10/05	0	0.00	295	14.96	14.70	-295	46,994	-0.63%	大賣/鉅額交易
2018/10/02	5	15.60	5	15.60	15.60	0	47,826	0.00%
2018/09/27	0	0.00	1	15.90	15.95	-1	50,001	0.00%
2018/09/20	0	0.00	0.1	15.45	15.45	-0.1	55,355	0.00%
2018/09/18	0	0.00	0.4	15.30	15.30	-0.4	55,809	0.00%
2018/09/17	0	0.00	5	15.70	15.60	-5	55,895	-0.01%
2018/09/14	1	15.70	1	15.75	15.70	0	56,575	0.00%
2018/09/13	1	15.30	3.4	15.44	15.60	-2.4	56,850	0.00%
2018/09/11	1	15.40	0	0.00	15.65	1	58,683	0.00%
2018/09/10	0.1	15.55	2	16.00	15.55	-1.9	59,152	0.00%
2018/09/06	10.1	16.87	0	0.00	16.90	10.1	65,175	0.02%
2018/09/05	1	17.00	0	0.00	17.00	1	67,600	0.00%
2018/09/04	10	17.20	2.2	17.17	17.20	7.8	68,702	0.01%
2018/09/03	0.1	17.10	0.3	17.10	17.10	-0.2	68,928	0.00%
2018/08/31	11	17.20	1	17.35	17.35	10	69,151	0.01%
2018/08/28	1	17.40	4.4	17.50	17.50	-3.4	69,342	0.00%
2018/08/27	0.1	17.30	0	0.00	17.40	0.1	69,803	0.00%
2018/08/24	12	17.30	0	0.00	17.30	12	71,036	0.02%
2018/08/21	5	17.85	2	17.95	18.00	3	71,639	0.00%
2018/08/16	0	0.00	5	17.15	17.15	-5	70,149	-0.01%
2018/08/15	7	17.13	10	17.00	16.95	-3	70,270	0.00%
2018/08/13	6	17.53	5	17.30	17.30	1	69,424	0.00%
2018/08/09	5	17.70	5	17.90	17.85	0	68,630	0.00%
2018/08/07	0.3	17.75	0	0.00	17.85	0.3	67,885	0.00%
2018/08/06	3	17.95	3.9	17.93	17.95	-0.9	67,843	0.00%
2018/08/03	0	0.00	2.2	17.62	17.70	-2.2	67,199	0.00%
2018/08/02	0	0.00	2	17.30	17.30	-2	67,009	0.00%
2018/08/01	0.1	17.30	0	0.00	17.40	0.1	66,916	0.00%
2018/07/31	0	0.00	4	17.33	17.55	-4	67,072	-0.01%
2018/07/30	1	17.00	0	0.00	17.20	1	65,889	0.00%
2018/07/27	1	17.30	0	0.00	17.30	1	65,851	0.00%
2018/07/26	4	17.35	0	0.00	17.50	4	66,639	0.01%
2018/07/25	0	0.00	4	18.34	18.20	-4	64,381	-0.01%
2018/07/24	3	18.05	1	18.25	18.20	2	64,159	0.00%
2018/07/23	5	18.10	8	18.26	18.25	-3	64,260	0.00%
2018/07/20	2	17.90	0	0.00	17.85	2	63,326	0.00%
2018/07/16	5	17.25	5	17.25	17.25	0	61,815	0.00%
2018/07/12	0	0.00	3	17.45	17.45	-3	61,850	0.00%
2018/07/10	5	17.00	7	17.00	17.00	-2	60,529	0.00%
2018/07/09	22	17.60	2.3	17.61	17.65	19.7	59,962	0.03%
2018/07/06	5	17.50	5.1	17.60	17.60	-0.1	59,385	0.00%
2018/07/05	5	17.60	7	17.91	17.95	-2	59,016	0.00%
2018/07/04	12	18.23	10	17.95	17.95	2	58,757	0.00%
2018/07/03	10	17.90	2	18.00	17.95	8	57,422	0.01%
2018/07/02	1	18.00	11	18.20	18.20	-10	56,258	-0.02%
2018/06/28	4	17.23	0	0.00	16.95	4	53,852	0.01%
2018/06/27	5	17.60	5	17.60	17.60	0	53,174	0.00%
2018/06/26	2	17.50	1	17.55	17.60	1	52,923	0.00%
2018/06/25	5	17.40	5	17.80	17.80	0	52,739	0.00%
2018/06/22	0	0.00	6	17.80	17.80	-6	53,187	-0.01%
2018/06/21	330	17.65	5	17.65	17.65	325	52,681	0.62%	大買/鉅額交易
2018/06/20	5	18.00	7	17.98	18.05	-2	52,687	0.00%
2018/06/19	6.1	18.28	5	18.20	18.20	1.1	51,601	0.00%
2018/06/15	0	0.00	320.1	18.20	18.65	-320.1	50,388	-0.64%	大賣/鉅額交易
2018/06/14	6	18.39	607	18.10	18.10	-601	49,150	-1.22%	大賣/鉅額交易
2018/06/13	19	18.41	33	18.25	18.50	-14	46,575	-0.03%
2018/06/12	7	16.80	0	0.00	16.85	7	41,408	0.02%
2018/06/11	0	0.00	3.1	16.73	16.80	-3.1	38,897	-0.01%
2018/06/08	7	16.45	7	16.40	16.40	0	37,739	0.00%
2018/06/07	1	16.40	27	16.50	16.60	-26	37,927	-0.07%
2018/06/06	600	16.40	0	0.00	16.40	600	38,180	1.57%	大買/鉅額交易
2018/06/05	0	0.00	16	16.51	16.50	-16	40,335	-0.04%
2018/05/31	0	0.00	63	16.56	16.65	-63	42,565	-0.15%
2018/05/30	0	0.00	1	16.55	16.40	-1	41,259	0.00%
2018/05/29	0	0.00	22	16.56	16.45	-22	40,752	-0.05%
2018/05/28	1	16.40	0	0.00	16.40	1	40,719	0.00%
2018/05/25	2	16.23	0	0.00	16.25	2	40,569	0.00%
2018/05/24	3	16.12	0	16.15	16.20	3	40,466	0.01%
2018/05/23	10	16.25	2	16.15	16.20	8	40,673	0.02%
2018/05/22	0	0.00	30	16.50	16.20	-30	40,735	-0.07%
2018/05/21	10	16.10	10	16.05	16.05	0	40,940	0.00%
2018/05/18	0	0.00	30	16.02	16.05	-30	41,616	-0.07%
2018/05/16	5	16.30	0	0.00	16.30	5	42,780	0.01%
2018/05/14	5	16.10	18	16.37	16.40	-13	44,254	-0.03%
2018/05/11	5	16.00	5	16.15	16.15	0	44,324	0.00%
2018/05/10	4	16.30	0	0.00	15.95	4	44,712	0.01%
2018/05/09	1	16.20	1	15.95	16.20	0	44,941	0.00%
2018/05/08	1	15.70	0	0.00	15.85	1	45,164	0.00%
2018/05/07	340	15.65	0	0.00	15.65	340	45,297	0.75%	大買/鉅額交易
2018/05/04	4	16.05	40	16.18	16.00	-36	45,609	-0.08%
2018/05/03	5	16.00	9	16.13	16.05	-4	46,055	-0.01%
2018/05/02	0.1	16.15	350	16.30	16.25	-349.9	47,853	-0.73%	大賣/鉅額交易
2018/04/30	0	0.00	8	16.10	16.00	-8	47,249	-0.02%
2018/04/27	1	15.70	1	15.85	15.70	0	48,718	0.00%
2018/04/26	0	0.00	2.9	15.74	15.70	-2.9	48,783	-0.01%
2018/04/25	0	0.00	12	15.54	15.50	-12	48,010	-0.02%
2018/04/24	5	15.40	5	15.45	15.35	0	47,840	0.00%
2018/04/23	0	0.00	3	15.60	15.55	-3	47,317	-0.01%
2018/04/20	20	15.65	0	0.00	15.60	20	47,426	0.04%
2018/04/19	20	15.85	3	15.90	15.85	17	47,214	0.04%
2018/04/18	0	0.00	21	15.50	15.60	-21	47,094	-0.04%
2018/04/17	15	15.32	4	15.35	15.35	11	47,212	0.02%
2018/04/16	10	15.35	0	0.00	15.35	10	47,549	0.02%
2018/04/13	10	15.40	0	0.00	15.40	10	47,719	0.02%
2018/04/11	3	15.55	4	15.41	15.40	-1	48,436	0.00%
2018/04/03	1	15.30	0	0.00	15.40	1	48,246	0.00%
2018/04/02	0.1	15.40	0	0.00	15.45	0.1	48,379	0.00%
2018/03/31	1	15.50	1	15.65	15.50	0	48,238	0.00%
2018/03/30	0	0.00	15	15.38	15.40	-15	48,214	-0.03%
2018/03/29	0	0.00	4	15.34	15.30	-4	48,204	-0.01%
2018/03/28	5	15.41	0	0.00	15.40	5	47,721	0.01%
2018/03/27	0	0.00	22	15.46	15.55	-22	47,941	-0.05%
2018/03/26	7	15.12	0	0.00	15.15	7	47,553	0.01%
2018/03/23	11	15.11	22	15.05	15.20	-11	47,382	-0.02%
2018/03/22	4	15.25	5	15.25	15.25	-1	46,899	0.00%
2018/03/20	0	0.00	1	15.20	15.20	-1	47,238	0.00%
2018/03/19	1	15.15	0	0.00	15.25	1	47,551	0.00%
2018/03/16	0	0.00	5	15.20	15.20	-5	47,298	-0.01%
2018/03/15	3	15.10	5	15.10	15.10	-2	46,920	0.00%
2018/03/14	1	15.10	1	15.10	15.10	0	47,026	0.00%
2018/03/13	11	15.15	3	15.20	15.25	8	47,142	0.02%
2018/03/12	10	15.30	31	15.35	15.25	-21	47,420	-0.04%
2018/03/09	51	15.22	161	15.43	15.10	-110	47,438	-0.23%	大賣/鉅額交易
2018/03/08	160	14.95	21	15.09	15.45	139	44,986	0.31%	大買/鉅額交易
2018/03/01	5	13.95	11	14.00	14.00	-6	43,342	-0.01%
2018/02/27	1	14.15	0	0.00	14.15	1	43,319	0.00%
2018/02/23	8	14.02	5	14.15	14.15	3	43,532	0.01%
2018/02/22	5	13.95	10	14.00	13.95	-5	44,258	-0.01%
2018/02/21	5	14.05	26	14.06	14.10	-21	45,318	-0.05%
2018/02/12	25	13.99	5	13.85	13.85	20	45,211	0.04%
2018/02/09	26	13.91	16	14.07	14.05	10	44,669	0.02%
2018/02/08	0	0.00	11	14.20	14.15	-11	43,708	-0.03%
2018/02/07	6	14.12	35	14.20	14.20	-29	43,641	-0.07%
2018/02/06	8	14.00	10	13.95	13.95	-2	43,281	0.00%
2018/02/05	2	14.20	10	14.50	14.40	-8	41,960	-0.02%
2018/01/30	11	14.50	1	14.60	14.45	10	41,440	0.02%
2018/01/29	36	14.74	1	14.80	14.55	35	41,629	0.08%
2018/01/26	7	14.46	6	14.60	14.60	1	40,979	0.00%
2018/01/25	8	14.67	16	14.81	14.50	-8	39,992	-0.02%
2018/01/24	9	14.35	6	14.40	14.40	3	37,730	0.01%
2018/01/23	14	14.40	18	14.57	14.60	-4	37,511	-0.01%
2018/01/22	18	14.03	6	14.00	14.00	12	35,844	0.03%
2018/01/19	6	14.25	6	14.20	14.20	0	35,161	0.00%
2018/01/18	16	14.35	6	14.30	14.30	10	36,045	0.03%
2018/01/17	0.8	14.20	11	14.28	14.30	-10.3	35,749	-0.03%
2018/01/16	0	0.00	0.6	14.25	14.30	-0.6	35,618	0.00%
2018/01/15	0	0.00	5	14.30	14.30	-5	35,692	-0.01%
2018/01/12	2	14.20	1	14.20	14.20	1	36,062	0.00%
2018/01/11	36	14.13	5.3	14.00	14.00	30.7	36,075	0.09%
2018/01/10	25	14.27	0.1	14.20	14.20	24.9	35,791	0.07%
2018/01/05	0	0.00	5	14.52	14.55	-5	35,936	-0.01%
2018/01/04	5	14.30	1	14.35	14.35	4	36,003	0.01%