聯電 (2303)-德信-和平券商分點個股進出

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
44.45
漲跌
▲0.05
漲幅
+0.11%
成交量
50,686張
產業
上市半導體類股
5198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－德信-和平券商分點個股進出

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

德信-和平券商分點個股進出
德信-和平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
2024/11/22	5	44.90	13.2	44.76	44.45	-8.2	50,324	-0.02%
2024/11/21	16.2	44.56	0	0.00	44.40	16.2	49,997	0.03%
2024/11/20	10	45.20	0	0.00	44.90	10	49,392	0.02%
2024/11/19	2	45.65	22	45.54	45.20	-20	48,951	-0.04%
2024/11/18	0	0.00	6	45.28	45.10	-6	48,740	-0.01%
2024/11/15	2	45.10	8	45.25	45.00	-6	48,297	-0.01%
2024/11/14	8.2	45.21	10	45.05	45.00	-1.8	48,549	0.00%
2024/11/13	4	46.11	2	46.15	45.80	2	47,845	0.00%
2024/11/12	5.5	46.64	8	46.26	46.10	-2.5	48,554	-0.01%
2024/11/11	10	46.20	6	45.95	46.55	4	48,056	0.01%
2024/11/08	1.1	46.77	3	47.18	46.65	-1.9	48,291	0.00%
2024/11/07	24	47.00	13.3	47.26	47.15	10.7	48,777	0.02%
2024/11/06	12	45.59	4.1	46.05	45.85	7.9	47,928	0.02%
2024/11/05	30.3	45.44	12	45.23	45.35	18.3	47,724	0.04%
2024/11/04	22	46.15	8	46.15	46.00	14	47,834	0.03%
2024/11/01	25.3	46.46	20	46.00	46.60	5.3	48,746	0.01%
2024/10/30	33.2	48.08	0	48.15	48.15	33.2	47,926	0.07%
2024/10/29	10.1	48.26	1	48.20	48.40	9.1	49,966	0.02%
2024/10/28	34.1	49.39	0	0.00	49.25	34.1	49,415	0.07%
2024/10/25	4	49.85	2	50.00	49.80	2	49,522	0.00%
2024/10/24	7	49.94	0	50.00	49.90	7	49,709	0.01%
2024/10/23	5.1	50.42	0	50.50	50.20	5.1	50,367	0.01%
2024/10/22	7	50.54	0	0.00	50.70	7	50,520	0.01%
2024/10/21	35	50.59	0	50.90	50.90	35	51,130	0.07%
2024/10/18	16.6	50.97	2.1	50.80	50.50	14.5	51,057	0.03%
2024/10/17	2	51.85	0	0.00	51.70	2	51,088	0.00%
2024/10/16	3	51.67	0	0.00	51.70	3	51,776	0.01%
2024/10/14	1	52.20	5	52.42	52.50	-4	52,033	-0.01%
2024/10/09	10	51.93	0	52.20	51.90	10	53,664	0.02%
2024/10/08	4	52.28	1	52.10	52.60	3	53,909	0.01%
2024/10/07	9	52.58	0	0.00	52.90	9	54,639	0.02%
2024/10/04	8	52.66	0	0.00	52.60	8	55,924	0.01%
2024/10/01	0	0.00	4	54.00	53.70	-4	55,799	-0.01%
2024/09/30	10	53.98	0	0.00	53.80	10	57,221	0.02%
2024/09/27	0	0.00	2	55.15	55.00	-2	58,393	0.00%
2024/09/26	0	0.00	7	54.86	54.90	-7	61,680	-0.01%
2024/09/25	1	54.60	5	54.52	54.50	-4	63,312	-0.01%
2024/09/24	3	53.73	0	0.00	53.90	3	63,917	0.00%
2024/09/20	4	53.35	0	0.00	53.80	4	64,481	0.01%
2024/09/19	1	53.50	1	53.80	53.70	0	64,452	0.00%
2024/09/18	2.1	53.31	2	53.40	53.80	0.1	64,841	0.00%
2024/09/16	2	54.50	0	54.40	54.50	2	65,186	0.00%
2024/09/13	0	0.00	0	54.60	54.60	0	65,756	0.00%
2024/09/12	5	55.00	7	55.06	55.20	-2	66,164	0.00%
2024/09/11	0	0.00	6	53.77	54.00	-6	66,372	-0.01%
2024/09/10	1	53.20	1	53.10	53.30	0	66,769	0.00%
2024/09/09	5	53.20	0	0.00	53.80	5	67,020	0.01%
2024/09/06	0	0.00	2	54.30	54.50	-2	67,897	0.00%
2024/09/05	1	53.80	1	54.49	53.90	0	68,252	0.00%
2024/09/04	6	53.12	2	53.85	53.30	4	68,709	0.01%
2024/09/03	5	55.42	0	0.00	55.10	5	68,165	0.01%
2024/09/02	1	54.90	3	55.30	55.40	-2	68,395	0.00%
2024/08/28	0	0.00	10	55.20	55.20	-10	69,961	-0.01%
2024/08/27	14	54.12	0	0.00	54.00	14	72,244	0.02%
2024/08/26	1.1	55.48	0	55.20	55.10	1	72,834	0.00%
2024/08/23	0	0.00	3	55.20	55.60	-3	73,638	0.00%
2024/08/22	0	0.00	1	56.10	55.90	-1	74,430	0.00%
2024/08/21	0	0.00	4.1	55.50	56.00	-4.1	76,255	-0.01%
2024/08/20	2	56.20	2	56.20	56.00	0	76,891	0.00%
2024/08/16	0	0.00	10	55.77	55.80	-10	80,170	-0.01%
2024/08/15	0.1	54.70	5	54.90	54.70	-5	80,736	-0.01%
2024/08/14	0	0.00	16.1	55.53	55.70	-16.1	81,064	-0.02%
2024/08/13	0	0.00	0.1	54.60	54.80	-0.1	80,493	0.00%
2024/08/12	0	0.00	29	54.47	54.70	-29	80,521	-0.04%
2024/08/09	1	53.90	18.1	54.14	53.90	-17.1	80,251	-0.02%
2024/08/08	5	52.20	20	52.50	52.80	-15	79,459	-0.02%
2024/08/07	9	52.11	6	52.53	53.00	3	79,367	0.00%
2024/08/06	10	51.08	17	51.09	51.70	-7	79,133	-0.01%
2024/08/05	22	50.03	10	50.12	49.95	12	78,103	0.02%
2024/08/02	2	52.30	5	52.50	52.90	-3	76,801	0.00%
2024/08/01	13.1	53.76	30.8	53.39	53.90	-17.8	75,939	-0.02%
2024/07/31	4	49.75	0	0.00	50.40	4	73,711	0.01%
2024/07/30	7	49.53	3	49.78	50.00	4	73,880	0.01%
2024/07/29	5	50.38	4	50.35	50.20	1	73,955	0.00%
2024/07/26	7	49.55	2.7	50.02	50.70	4.3	73,898	0.01%
2024/07/23	5	50.68	0.6	51.20	51.30	4.4	73,106	0.01%
2024/07/22	2	50.00	3	50.20	50.20	-1	72,947	0.00%
2024/07/19	4	52.15	25	51.97	51.90	-21	72,594	-0.03%
2024/07/18	9	52.40	0	0.00	52.70	9	72,542	0.01%
2024/07/17	11	53.08	1	53.20	53.00	10	72,016	0.01%
2024/07/16	3	52.90	3	53.70	53.00	0	72,177	0.00%
2024/07/15	1	53.30	2	53.40	53.40	-1	73,383	0.00%
2024/07/12	21.4	53.28	1	53.00	53.00	20.4	73,242	0.03%
2024/07/11	8.3	54.54	0	0.00	54.70	8.3	72,468	0.01%
2024/07/10	1	54.40	3	55.07	54.70	-2	72,888	0.00%
2024/07/09	5	55.44	13.2	55.98	55.30	-8.2	72,900	-0.01%
2024/07/08	4	55.10	11.1	54.51	55.30	-7.1	72,169	-0.01%
2024/07/05	2	53.65	1	53.70	53.50	1	71,097	0.00%
2024/07/04	3	53.60	5	54.00	54.00	-2	71,894	0.00%
2024/07/03	4	52.83	7	52.86	52.70	-3	71,067	0.00%
2024/07/02	25	52.50	2	52.10	52.70	23	69,794	0.03%
2024/07/01	5	56.78	16	56.66	56.90	-11	66,531	-0.02%
2024/06/28	1	55.80	0	0.00	55.70	1	64,990	0.00%
2024/06/27	1.1	55.67	0	0.00	56.40	1.1	64,422	0.00%
2024/06/26	1.1	56.59	13	56.18	56.60	-12	65,674	-0.02%
2024/06/25	5	56.16	0.1	56.10	56.40	5	66,334	0.01%
2024/06/24	0.1	56.80	3	56.93	56.80	-3	66,030	0.00%
2024/06/21	1	57.40	16	57.60	57.70	-15	66,220	-0.02%
2024/06/20	5	56.92	2	57.35	57.50	3	66,036	0.00%
2024/06/19	5	56.82	1	56.70	56.80	4	66,578	0.01%
2024/06/18	4	56.63	6	56.80	56.80	-2	66,849	0.00%
2024/06/17	0	0.00	12	56.19	56.70	-12	68,203	-0.02%
2024/06/14	9	56.49	3	56.60	56.30	6	69,720	0.01%
2024/06/13	9	56.17	23	56.19	56.40	-14	70,055	-0.02%
2024/06/12	6.2	54.42	1	54.40	54.90	5.2	69,828	0.01%
2024/06/11	1	55.00	6	55.03	55.10	-5	70,325	-0.01%
2024/06/07	1	54.90	18	54.91	55.10	-17	71,327	-0.02%
2024/06/06	3	54.07	8	54.10	54.20	-5	71,877	-0.01%
2024/06/05	7	53.60	1	53.30	53.50	6	72,855	0.01%
2024/06/04	7.1	54.10	1	54.20	54.30	6.1	76,468	0.01%
2024/06/03	2	54.70	0	0.00	55.00	2	77,218	0.00%
2024/05/31	8	55.24	5.4	55.44	55.00	2.6	76,844	0.00%
2024/05/30	9	55.39	12	56.13	55.80	-3	74,797	0.00%
2024/05/29	16	56.16	4	56.40	55.90	12	74,439	0.02%
2024/05/28	4	56.95	8	57.00	56.40	-4	73,976	-0.01%
2024/05/27	9	56.50	49.9	56.95	56.60	-40.9	73,775	-0.06%
2024/05/24	36	54.98	3	54.97	54.60	33	72,065	0.05%
2024/05/23	2	55.30	18.2	55.13	56.00	-16.2	71,560	-0.02%
2024/05/22	7	54.80	27	54.67	55.00	-20	70,227	-0.03%
2024/05/21	1	53.70	16	53.50	53.90	-15	68,422	-0.02%
2024/05/20	4	52.90	20	52.95	53.10	-16	67,793	-0.02%
2024/05/17	1	51.90	31	52.49	52.80	-30	67,421	-0.04%
2024/05/16	0	0.00	1	52.20	52.10	-1	66,864	0.00%
2024/05/15	20	52.20	210.4	52.10	51.80	-190.4	66,792	-0.29%	大賣/鉅額交易
2024/05/14	3	51.97	2	52.10	52.10	1	67,128	0.00%
2024/05/13	1	51.90	3	52.23	52.40	-2	67,375	0.00%
2024/05/10	1	51.50	5	52.30	52.20	-4	67,804	-0.01%
2024/05/09	1	51.40	2	51.65	51.90	-1	68,005	0.00%
2024/05/08	0	0.00	1	51.90	51.90	-1	68,434	0.00%
2024/05/07	4	51.53	0	0.00	51.60	4	68,473	0.01%
2024/05/06	1.7	51.72	3.2	51.76	51.70	-1.5	68,797	0.00%
2024/05/03	2	51.15	10	51.22	51.40	-8	71,116	-0.01%
2024/05/02	0.6	50.30	0	0.00	50.30	0.6	73,043	0.00%
2024/04/30	0	0.00	1.1	50.97	50.70	-1.1	73,058	0.00%
2024/04/29	0	0.00	1.2	50.36	50.40	-1.2	73,076	0.00%
2024/04/26	1	50.40	4	50.10	49.80	-3	73,602	0.00%
2024/04/25	3	49.47	0	0.00	49.50	3	74,032	0.00%
2024/04/24	3	49.60	9	49.71	50.20	-6	74,458	-0.01%
2024/04/23	3	48.85	2	48.93	48.70	1	76,035	0.00%
2024/04/22	12.2	48.55	7	48.54	48.90	5.2	76,048	0.01%
2024/04/19	24.1	49.16	10	49.10	49.10	14.1	75,161	0.02%
2024/04/18	8	50.14	3	49.95	50.20	5	73,577	0.01%
2024/04/17	8.1	50.41	2	50.55	50.30	6.1	73,397	0.01%
2024/04/16	11	50.46	7	50.34	50.10	4	73,238	0.01%
2024/04/15	15.3	51.68	6.4	51.70	51.60	8.9	72,653	0.01%
2024/04/12	2	52.65	2	52.90	52.70	0	72,756	0.00%
2024/04/11	10	52.43	3	52.40	52.50	7	73,387	0.01%
2024/04/10	9	53.16	27.2	53.24	53.20	-18.2	73,396	-0.02%
2024/04/09	1	52.20	7	52.50	52.40	-6	72,946	-0.01%
2024/04/03	2.1	51.66	1.9	51.78	51.60	0.3	73,239	0.00%
2024/04/02	6	52.30	13	52.29	52.10	-7	75,117	-0.01%
2024/04/01	4	51.83	5	51.76	51.70	-1	77,903	0.00%
2024/03/29	18	51.69	23	51.77	52.20	-5	77,954	-0.01%
2024/03/28	0	0.00	19	51.68	52.00	-19	76,207	-0.02%
2024/03/27	1	51.20	2	51.35	51.50	-1	75,431	0.00%
2024/03/26	16	51.34	0.3	51.50	51.70	15.7	75,505	0.02%
2024/03/25	4.1	51.75	60	51.80	51.80	-55.9	75,097	-0.07%
2024/03/22	4	52.15	7	52.77	52.40	-3	74,879	0.00%
2024/03/21	11	53.36	15	53.38	53.30	-4	74,276	-0.01%
2024/03/20	13	53.75	25	53.80	52.90	-12	74,520	-0.02%
2024/03/19	6	52.33	36	52.93	53.00	-30	73,230	-0.04%
2024/03/18	14	51.21	8	51.49	51.80	6	71,714	0.01%
2024/03/15	7	51.91	4.1	52.10	51.90	2.9	71,369	0.00%
2024/03/14	24	52.59	14	52.24	52.60	10	70,423	0.01%
2024/03/13	16	52.75	38	52.82	53.00	-22	69,729	-0.03%
2024/03/12	8	51.93	17	52.23	52.50	-9	68,243	-0.01%
2024/03/11	19	51.14	10	51.51	51.60	9	67,427	0.01%
2024/03/08	86	51.75	74.1	52.18	51.90	11.9	66,698	0.02%
2024/03/07	5	49.86	35	49.93	50.20	-30	62,693	-0.05%
2024/03/06	7	49.04	6	48.94	49.20	1	61,659	0.00%
2024/03/05	7.1	48.77	1	48.75	48.75	6.1	62,278	0.01%
2024/03/04	1.3	48.80	11	48.79	48.85	-9.8	62,581	-0.02%
2024/03/01	2.2	48.62	0	0.00	48.30	2.2	63,049	0.00%
2024/02/29	26	48.42	6	48.78	48.85	20	63,443	0.03%
2024/02/27	5	48.37	6	48.33	48.15	-1	63,773	0.00%
2024/02/26	10	48.04	56	48.02	48.00	-46	64,159	-0.07%
2024/02/23	17	48.60	1.5	48.80	48.15	15.5	64,491	0.02%
2024/02/22	0.2	48.65	3	48.80	48.60	-2.9	64,698	0.00%
2024/02/21	2	48.68	1	48.85	48.50	1	65,535	0.00%
2024/02/20	3	49.32	0	0.00	49.25	3	66,158	0.00%
2024/02/19	8	48.90	0	0.00	49.15	8	66,110	0.01%
2024/02/16	2	49.10	5	49.03	48.85	-3	66,859	0.00%
2024/02/15	0	0.00	7	48.85	49.20	-7	66,927	-0.01%
2024/02/05	13	48.12	0	0.00	48.10	13	66,721	0.02%
2024/02/02	8	48.62	2	48.70	48.55	6	66,104	0.01%
2024/02/01	17.1	48.80	3	49.00	49.05	14.1	65,646	0.02%
2024/01/31	6	49.03	0	0.00	49.00	6	65,526	0.01%
2024/01/30	106	49.84	3.2	49.68	49.60	102.8	65,156	0.16%	大買/鉅額交易
2024/01/29	5.1	49.63	3	49.57	49.45	2.1	65,518	0.00%
2024/01/26	16	50.38	29	49.90	49.80	-13	65,879	-0.02%
2024/01/25	3	51.77	32	51.94	52.30	-29	63,715	-0.05%
2024/01/24	3	50.60	5	50.56	50.60	-2	61,359	0.00%
2024/01/23	3	50.08	7	50.49	50.20	-4	61,082	-0.01%
2024/01/22	0	0.00	23	49.93	50.30	-23	60,811	-0.04%
2024/01/19	11	48.92	14	49.06	49.20	-3	60,302	0.00%
2024/01/18	29	48.13	2	48.03	48.10	27	60,777	0.04%
2024/01/17	23.1	49.00	10	48.75	48.60	13.1	60,163	0.02%
2024/01/16	0	0.00	13	50.17	50.80	-13	58,994	-0.02%
2024/01/12	1.1	50.01	20	49.81	50.10	-18.9	60,049	-0.03%
2024/01/11	23.1	50.13	1	50.20	50.10	22.1	61,243	0.04%
2024/01/10	0	0.00	1	50.20	50.10	-1	62,939	0.00%
2024/01/09	10.1	50.30	45	50.41	50.10	-34.9	64,030	-0.05%
2024/01/08	12.1	50.39	6.2	50.44	50.50	5.9	64,221	0.01%
2024/01/05	21	51.00	6	51.60	50.80	15	63,859	0.02%
2024/01/04	18.1	50.55	7	50.51	50.80	11.1	63,260	0.02%
2024/01/03	7	50.86	8	50.64	50.60	-1	63,649	0.00%
2024/01/02	15	51.57	46	51.57	51.90	-31	62,678	-0.05%
2023/12/29	9.1	52.17	1	52.50	52.60	8.1	62,364	0.01%
2023/12/28	23	53.23	31	53.42	52.50	-8	62,473	-0.01%
2023/12/27	29	52.60	43.1	52.94	53.50	-14.1	60,284	-0.02%
2023/12/26	14	50.51	27	50.76	50.80	-13	57,039	-0.02%
2023/12/25	3	50.03	8	50.16	50.20	-5	56,588	-0.01%
2023/12/22	12	49.65	5	49.76	50.00	7	56,655	0.01%
2023/12/21	12	49.06	3	49.13	49.40	9	56,926	0.02%
2023/12/20	11	49.72	2	49.95	49.85	9	56,582	0.02%
2023/12/19	7	49.79	1	49.90	50.00	6	56,166	0.01%
2023/12/18	2	50.05	1	50.30	50.60	1	55,779	0.00%
2023/12/15	2	50.60	5	50.82	50.70	-3	55,304	-0.01%
2023/12/14	2.3	50.32	3.2	50.29	50.40	-0.9	54,273	0.00%
2023/12/13	1	49.75	1	50.00	50.20	0	54,124	0.00%
2023/12/12	0	0.00	7.3	49.63	49.90	-7.3	54,014	-0.01%
2023/12/11	1	48.80	55	49.00	49.05	-54	53,655	-0.10%
2023/12/08	2	48.55	0	0.00	48.55	2	53,900	0.00%
2023/12/07	3	48.47	0	0.00	48.45	3	53,944	0.01%
2023/12/06	3	49.15	0	0.00	48.90	3	53,771	0.01%
2023/12/05	9	49.34	0	0.00	49.20	9	53,612	0.02%
2023/12/04	3	50.10	7	50.08	50.20	-4	53,277	-0.01%
2023/11/30	5	49.30	1.6	49.59	48.90	3.4	52,849	0.01%
2023/11/28	8	49.27	8.5	49.31	49.05	-0.5	51,238	0.00%
2023/11/27	14	49.91	0	0.00	49.50	14	50,966	0.03%
2023/11/24	14	50.47	2	50.90	50.30	12	50,546	0.02%
2023/11/22	1	50.20	2	49.98	50.00	-1	50,133	0.00%
2023/11/21	2	50.20	1	49.95	50.30	1	49,710	0.00%
2023/11/20	2	50.90	19	50.72	50.30	-17	49,228	-0.03%
2023/11/17	0	0.00	4	49.74	49.75	-4	48,277	-0.01%
2023/11/16	1	48.95	2	48.80	48.80	-1	46,914	0.00%
2023/11/15	8	48.86	3	49.07	49.10	5	46,783	0.01%
2023/11/14	4	48.45	0	0.00	48.55	4	46,177	0.01%
2023/11/13	5	49.02	5.4	49.31	48.95	-0.4	46,405	0.00%
2023/11/10	2	48.40	1	48.30	48.55	1	46,824	0.00%
2023/11/09	6	48.25	6	48.60	48.60	0	46,765	0.00%
2023/11/08	4	48.54	0	0.00	48.50	4	46,739	0.01%
2023/11/07	0	0.00	2	48.98	49.40	-2	46,051	0.00%
2023/11/06	1	49.80	14.2	49.54	49.40	-13.2	46,152	-0.03%
2023/11/03	1	48.85	25.8	49.11	49.40	-24.8	45,578	-0.05%
2023/11/02	2	47.98	7.4	48.00	48.25	-5.4	45,131	-0.01%
2023/11/01	1	46.60	1	46.75	47.00	0	44,734	0.00%
2023/10/31	5	46.30	28	46.28	46.20	-23	44,740	-0.05%
2023/10/30	8	46.44	0	0.00	46.40	8	44,581	0.02%
2023/10/27	9.2	46.72	4	46.76	46.60	5.2	44,409	0.01%
2023/10/26	23	47.06	0.3	47.05	46.80	22.7	44,583	0.05%
2023/10/25	0	0.00	2.2	49.03	49.05	-2.2	43,762	-0.01%
2023/10/24	2.8	48.06	1	48.35	48.30	1.8	43,877	0.00%
2023/10/23	2	48.70	0	0.00	48.60	2	43,335	0.00%
2023/10/20	17	49.32	4	49.14	48.70	13	43,167	0.03%
2023/10/19	9	49.14	8	48.98	49.30	1	42,417	0.00%
2023/10/18	7	48.67	25	48.90	48.45	-18	42,333	-0.04%
2023/10/17	3	47.95	18.2	47.97	48.20	-15.2	41,632	-0.04%
2023/10/16	1	46.15	2.7	46.90	47.15	-1.7	40,684	0.00%
2023/10/13	0	0.00	5	46.81	47.00	-5	40,088	-0.01%
2023/10/12	2	46.63	14	46.55	47.00	-12	40,182	-0.03%
2023/10/11	2	46.45	13.4	46.53	46.90	-11.4	40,418	-0.03%
2023/10/06	0	0.00	0.2	45.20	45.20	-0.2	39,960	0.00%
2023/10/05	2	45.18	4.3	44.78	45.15	-2.3	40,703	-0.01%
2023/10/04	15.5	44.27	0	0.00	44.10	15.5	40,473	0.04%
2023/10/03	1	45.40	1	45.75	45.25	0	40,118	0.00%
2023/10/02	1	45.55	2.2	45.77	45.75	-1.2	40,401	0.00%
2023/09/28	2	45.20	4.2	45.06	45.20	-2.2	40,655	-0.01%
2023/09/27	1.5	44.39	0	0.00	44.40	1.5	40,657	0.00%
2023/09/26	5.3	45.00	10	45.00	44.75	-4.7	40,522	-0.01%
2023/09/25	3	45.75	18	46.06	45.65	-15	40,565	-0.04%
2023/09/22	7.4	45.23	0	0.00	45.35	7.4	40,713	0.02%
2023/09/21	1.3	45.64	10	45.65	45.65	-8.7	41,037	-0.02%
2023/09/20	1	45.85	4	45.94	45.90	-3	41,077	-0.01%
2023/09/19	2.3	46.27	0	0.00	46.20	2.3	42,706	0.01%
2023/09/18	23	46.59	0	0.00	46.50	23	43,828	0.05%
2023/09/15	5	47.05	5	47.20	47.60	0	44,489	0.00%
2023/09/14	10	47.33	3.1	47.32	47.35	6.9	44,912	0.02%
2023/09/13	1	47.35	0.2	47.10	47.10	0.8	45,178	0.00%
2023/09/12	0.2	46.75	10.5	46.39	46.80	-10.3	45,848	-0.02%
2023/09/08	2.4	45.71	1	45.70	45.70	1.4	46,937	0.00%
2023/09/07	14.1	45.85	6	45.98	45.75	8.1	47,520	0.02%
2023/09/06	7.3	46.71	5	46.56	46.70	2.3	47,631	0.00%
2023/09/05	0	0.00	1	46.50	46.55	-1	47,864	0.00%
2023/09/04	0	0.00	3	46.00	46.00	-3	47,972	-0.01%
2023/09/01	3	45.93	10	46.10	45.95	-7	48,286	-0.01%
2023/08/31	11.3	45.97	3	46.25	45.50	8.3	48,367	0.02%
2023/08/30	4	46.10	11	46.05	46.40	-7	47,763	-0.01%
2023/08/29	10	45.34	6	45.35	45.30	4	47,760	0.01%
2023/08/28	14	45.77	9	45.45	44.80	5	48,065	0.01%
2023/08/25	3.3	43.60	0	0.00	43.50	3.3	48,382	0.01%
2023/08/24	5	44.20	25	44.07	44.35	-20	48,687	-0.04%
2023/08/23	9	43.36	4	43.45	43.40	5	49,413	0.01%
2023/08/22	3	43.65	5	43.78	43.60	-2	50,899	0.00%
2023/08/21	5	43.69	2.2	43.58	43.65	2.8	51,292	0.01%
2023/08/18	3	43.95	31	44.01	43.80	-28	51,363	-0.05%
2023/08/17	20	42.88	9.1	42.78	43.60	11	51,423	0.02%
2023/08/16	36	43.97	5	43.94	43.75	31	51,756	0.06%
2023/08/15	1	45.20	24	45.25	45.45	-23	51,372	-0.04%
2023/08/11	0	0.00	2	45.50	45.35	-2	51,960	0.00%
2023/08/10	13	45.23	2	45.05	45.15	11	52,309	0.02%
2023/08/09	5.1	45.45	3.2	45.64	45.60	1.8	52,419	0.00%
2023/08/08	3	45.63	0	0.00	45.55	3	52,596	0.01%
2023/08/07	1	46.55	32	46.52	46.40	-31	52,111	-0.06%
2023/08/04	1	46.20	0	0.00	46.50	1	52,100	0.00%
2023/08/02	0	0.00	1	46.65	46.65	-1	51,910	0.00%
2023/08/01	0	0.00	1	46.80	47.00	-1	51,793	0.00%
2023/07/31	4	46.95	6	46.91	47.00	-2	51,742	0.00%
2023/07/28	8	47.06	5	46.96	47.05	3	51,299	0.01%
2023/07/27	5	45.79	11	45.99	46.15	-6	50,951	-0.01%
2023/07/26	11	45.39	54	45.13	45.10	-43	50,457	-0.09%
2023/07/25	0	0.00	13	45.62	45.65	-13	50,792	-0.03%
2023/07/24	10	45.16	7	45.34	45.05	3	51,237	0.01%
2023/07/21	31	45.07	7	45.14	45.20	24	51,512	0.05%
2023/07/20	29	46.27	2	46.45	46.10	27	50,891	0.05%
2023/07/19	3	47.80	0	0.00	47.50	3	50,217	0.01%
2023/07/18	5	48.30	3	48.25	48.20	2	50,068	0.00%
2023/07/17	6	48.37	7	48.35	48.45	-1	50,269	0.00%
2023/07/13	2	48.05	14	47.59	47.50	-12	49,948	-0.02%
2023/07/12	9	47.78	6	47.65	47.75	3	49,589	0.01%
2023/07/10	13	48.12	2	48.40	48.10	11	49,409	0.02%
2023/07/07	1	48.10	4	48.34	48.35	-3	49,440	-0.01%
2023/07/06	3	48.15	12	48.29	48.15	-9	49,485	-0.02%
2023/07/05	2.1	48.41	0.2	48.60	48.35	1.9	49,102	0.00%
2023/07/04	3	48.60	2	48.78	48.80	1	48,930	0.00%
2023/07/03	8	48.71	1	48.35	48.25	7	48,882	0.01%
2023/06/30	2	48.25	1	48.25	48.50	1	48,650	0.00%
2023/06/29	15	48.54	3	48.67	48.50	12	48,579	0.02%
2023/06/28	2	49.10	1	49.30	49.10	1	48,786	0.00%
2023/06/27	9	49.50	25	49.29	49.05	-16	49,055	-0.03%
2023/06/26	0	0.00	15	53.30	53.30	-15	47,546	-0.03%
2023/06/21	0	0.00	0.1	53.40	53.90	-0.1	46,775	0.00%
2023/06/20	0	0.00	8	53.75	53.70	-8	46,307	-0.02%
2023/06/16	8	53.76	7	53.70	54.50	1	46,110	0.00%
2023/06/15	1	53.90	9	54.07	54.50	-8	45,776	-0.02%
2023/06/14	2	53.40	1	53.40	53.50	1	46,053	0.00%
2023/06/13	0	0.00	12	53.05	53.20	-12	45,842	-0.03%
2023/06/12	1	52.40	1	52.50	52.60	0	45,704	0.00%
2023/06/09	0	0.00	12	52.11	52.30	-12	46,070	-0.03%
2023/06/08	0	0.00	1	51.60	51.50	-1	46,038	0.00%
2023/06/07	1	51.30	4	51.30	51.30	-3	46,155	-0.01%
2023/06/06	4	50.65	0	0.00	50.50	4	47,160	0.01%
2023/06/02	0	0.00	4	51.10	51.40	-4	47,651	-0.01%
2023/06/01	10	50.69	0	0.00	50.80	10	47,768	0.02%
2023/05/31	2	51.20	2	51.70	51.80	0	47,455	0.00%
2023/05/30	6	51.70	14	51.75	51.60	-8	46,410	-0.02%
2023/05/29	9	51.72	3	51.90	51.20	6	47,045	0.01%
2023/05/26	10	50.10	21	50.30	50.40	-11	46,757	-0.02%
2023/05/25	3	48.83	0	0.00	48.90	3	45,807	0.01%
2023/05/24	0	0.00	2	49.08	49.15	-2	45,945	0.00%
2023/05/23	7	48.99	3	49.00	48.90	4	45,974	0.01%
2023/05/22	32	48.83	1	48.90	48.90	31	46,090	0.07%
2023/05/19	0	0.00	4	49.98	50.00	-4	45,463	-0.01%
2023/05/18	0	0.00	4	50.01	50.20	-4	45,500	-0.01%
2023/05/17	7	49.11	2	49.00	49.25	5	45,719	0.01%
2023/05/16	0	0.00	3	48.85	48.80	-3	45,591	-0.01%
2023/05/15	3	48.22	2	48.65	48.10	1	45,954	0.00%
2023/05/12	6	49.28	4	49.48	48.70	2	46,241	0.00%
2023/05/11	6	49.28	4	49.48	49.20	2	46,538	0.00%
2023/05/10	5	49.43	2	49.33	49.45	3	47,649	0.01%
2023/05/05	6	49.62	4	49.73	49.60	2	49,380	0.00%
2023/05/04	5	49.50	1	49.65	49.65	4	50,924	0.01%
2023/05/03	1	49.65	11	49.81	49.95	-10	52,390	-0.02%
2023/05/02	0	0.00	9.1	49.79	49.85	-9.1	54,196	-0.02%
2023/04/28	5	49.30	6	49.60	49.10	-1	58,002	0.00%
2023/04/27	4.1	48.83	23	48.82	48.85	-18.9	59,081	-0.03%
2023/04/26	22	48.05	2	48.08	48.40	20	59,163	0.03%
2023/04/25	5	48.84	2	48.75	48.50	3	59,177	0.01%
2023/04/24	2	49.68	1	49.75	49.60	1	59,153	0.00%
2023/04/21	3	50.93	4	51.05	50.10	-1	59,515	0.00%
2023/04/20	4	51.03	2	51.10	50.70	2	60,371	0.00%
2023/04/19	5	51.58	2	51.60	51.20	3	61,721	0.00%
2023/04/18	3	52.00	16	52.37	52.10	-13	61,911	-0.02%
2023/04/17	1	52.00	1	51.70	52.00	0	61,725	0.00%
2023/04/14	9	51.57	0	0.00	51.30	9	61,602	0.01%
2023/04/13	6	51.60	5	51.88	51.60	1	61,446	0.00%
2023/04/12	0	0.00	2	51.95	52.10	-2	61,319	0.00%
2023/04/11	4	51.63	0	0.00	51.60	4	61,273	0.01%
2023/04/10	3	52.13	3	52.50	52.10	0	61,424	0.00%
2023/04/07	3	52.67	0	0.00	52.40	3	61,520	0.00%
2023/04/06	0	0.00	5	52.60	52.80	-5	61,606	-0.01%
2023/03/31	0	0.00	10	52.90	52.90	-10	61,721	-0.02%
2023/03/29	14	51.85	47	51.40	51.50	-33	62,236	-0.05%
2023/03/28	11	52.58	9	52.30	52.20	2	62,542	0.00%
2023/03/27	9	52.67	13	52.68	53.00	-4	63,106	-0.01%
2023/03/24	14	52.84	0	0.00	53.10	14	64,133	0.02%
2023/03/23	25	53.09	10	53.09	53.30	15	64,055	0.02%
2023/03/22	0	0.00	8	53.35	53.50	-8	63,972	-0.01%
2023/03/21	7	53.30	8	53.30	52.80	-1	64,010	0.00%
2023/03/20	8	53.28	2	53.20	53.20	6	63,684	0.01%
2023/03/17	5	52.70	12	53.02	53.20	-7	63,549	-0.01%
2023/03/16	2	51.45	21	51.80	52.00	-19	63,275	-0.03%
2023/03/15	4	51.55	13	52.05	51.70	-9	63,887	-0.01%
2023/03/14	9	51.11	12	50.72	50.70	-3	63,660	0.00%
2023/03/13	4	52.10	10	51.80	52.50	-6	63,199	-0.01%
2023/03/10	3	51.87	1	52.30	52.00	2	63,256	0.00%
2023/03/09	3.3	52.94	23	52.91	52.50	-19.7	63,730	-0.03%
2023/03/08	1	51.60	9	51.74	52.10	-8	63,064	-0.01%
2023/03/07	12	51.62	2.1	51.65	51.60	9.9	63,213	0.02%
2023/03/06	2	51.55	12	51.83	51.90	-10	63,796	-0.02%
2023/03/03	0.7	51.20	9	51.31	51.30	-8.3	63,470	-0.01%
2023/03/02	9	50.84	7	50.74	50.70	2	63,498	0.00%
2023/03/01	1	51.60	6	50.15	51.30	-5	63,593	-0.01%
2023/02/24	5	50.30	8	50.56	49.95	-3	63,125	0.00%
2023/02/23	12	50.23	7	50.06	50.20	5	62,749	0.01%
2023/02/22	11	49.50	2	49.60	49.55	9	62,829	0.01%
2023/02/21	1	50.50	13	50.62	50.60	-12	63,543	-0.02%
2023/02/20	10	50.50	10	50.46	50.50	0	65,229	0.00%
2023/02/17	2	49.95	2	49.55	50.00	0	67,684	0.00%
2023/02/16	8	49.93	7	50.31	50.10	1	69,167	0.00%
2023/02/15	5	49.90	1	49.90	49.90	4	71,420	0.01%
2023/02/14	3	50.10	7	50.30	50.40	-4	71,578	-0.01%
2023/02/13	5	49.33	9	49.57	49.75	-4	72,621	-0.01%
2023/02/10	0	0.00	15.1	50.82	50.80	-15.1	72,705	-0.02%
2023/02/09	2	50.70	2	50.70	50.50	0	72,930	0.00%
2023/02/08	1	49.85	11.9	50.32	50.50	-10.9	72,529	-0.01%
2023/02/07	5	48.80	6	48.95	49.15	-1	71,599	0.00%
2023/02/06	4	49.16	11.4	49.23	49.05	-7.4	71,350	-0.01%
2023/02/03	3	50.17	5	50.14	50.10	-2	70,869	0.00%
2023/02/02	3	50.20	31	50.28	50.40	-28	70,674	-0.04%
2023/02/01	4	49.30	20	49.33	49.25	-16	69,674	-0.02%
2023/01/31	0	0.00	11	48.45	48.80	-11	69,277	-0.02%
2023/01/30	12	47.88	41.4	48.20	48.80	-29.4	68,718	-0.04%
2023/01/17	4	45.79	14.6	45.44	45.95	-10.6	65,912	-0.02%
2023/01/16	16.1	44.80	12.1	44.92	44.90	3.9	65,567	0.01%
2023/01/13	2	45.43	27	45.62	45.40	-25	65,969	-0.04%
2023/01/12	1	45.25	4	45.08	45.15	-3	66,748	0.00%
2023/01/11	0	0.00	12.1	45.36	45.15	-12.1	66,958	-0.02%
2023/01/10	12	44.80	38	44.76	45.00	-26	66,886	-0.04%
2023/01/09	7	43.84	72	43.89	44.50	-65	66,611	-0.10%
2023/01/06	9	42.06	2	42.10	42.40	7	66,566	0.01%
2023/01/05	3.1	41.25	4	41.41	41.25	-0.9	66,827	0.00%
2023/01/04	0	0.00	10	41.50	41.05	-10	67,740	-0.01%
2023/01/03	10	41.33	51.7	41.16	41.40	-41.7	68,970	-0.06%
2022/12/30	1.1	41.30	1	40.70	40.70	0.1	69,173	0.00%
2022/12/29	6	40.54	5	40.67	40.75	1	69,611	0.00%
2022/12/28	30	40.92	0	0.00	40.80	30	70,633	0.04%
2022/12/27	1	41.95	0	0.00	41.85	1	71,055	0.00%
2022/12/26	6	41.78	0	0.00	41.90	6	71,628	0.01%
2022/12/23	7	41.99	0	0.00	41.95	7	72,605	0.01%
2022/12/22	0	0.00	3	42.93	42.85	-3	72,816	0.00%
2022/12/21	6	42.31	4	42.08	42.00	2	73,160	0.00%
2022/12/20	11.1	42.16	4	42.50	41.85	7.1	72,984	0.01%
2022/12/19	34	43.09	0	0.00	42.95	34	72,774	0.05%
2022/12/16	5	43.06	4	43.53	44.30	1	72,147	0.00%
2022/12/15	4	44.15	2	44.15	44.25	2	71,487	0.00%
2022/12/14	49	44.05	53	44.44	44.45	-4	71,689	-0.01%
2022/12/13	5	43.90	4	44.05	43.80	1	71,500	0.00%
2022/12/12	6	43.30	1	43.30	43.50	5	71,117	0.01%
2022/12/09	16	43.44	1	43.60	43.50	15	71,659	0.02%
2022/12/08	5	42.66	5	42.50	42.50	0	71,457	0.00%
2022/12/07	8	43.85	15	43.86	43.65	-7	71,083	-0.01%
2022/12/06	14	44.86	5	44.85	44.50	9	70,474	0.01%
2022/12/05	15	45.79	0	0.00	45.40	15	70,948	0.02%
2022/12/02	8	45.33	8	45.10	45.50	0	71,065	0.00%
2022/12/01	10	45.76	8	46.48	45.60	2	71,111	0.00%
2022/11/30	212	44.55	51	44.48	45.80	161	70,516	0.23%	大買/鉅額交易
2022/11/29	6	44.32	4	44.31	44.65	2	70,966	0.00%
2022/11/28	17	44.45	61	44.50	44.40	-44	70,825	-0.06%
2022/11/25	6	45.81	2	46.15	45.80	4	70,190	0.01%
2022/11/24	9	46.09	12	46.01	46.20	-3	70,411	0.00%
2022/11/23	6	46.28	15	46.38	46.10	-9	70,364	-0.01%
2022/11/22	32	45.92	17	45.91	46.10	15	70,899	0.02%
2022/11/21	14	45.73	1	45.80	45.65	13	70,507	0.02%
2022/11/18	53	46.27	6	46.06	45.60	47	70,432	0.07%
2022/11/17	47	44.63	5	44.97	45.60	42	69,792	0.06%
2022/11/16	29	45.54	27	45.69	45.25	2	69,233	0.00%
2022/11/15	6	46.13	89	46.22	46.60	-83	67,956	-0.12%
2022/11/14	14	44.74	93	44.81	44.90	-79	65,288	-0.12%
2022/11/11	8	44.39	109	44.30	44.00	-101	63,764	-0.16%	大賣/鉅額交易
2022/11/10	3	41.57	12	41.40	41.65	-9	61,345	-0.01%
2022/11/09	3	41.03	28	41.23	41.45	-25	61,188	-0.04%
2022/11/08	2	40.23	0	0.00	40.15	2	60,949	0.00%
2022/11/07	1	39.85	19	40.05	40.05	-18	61,076	-0.03%
2022/11/04	1	38.70	1	38.90	38.90	0	61,185	0.00%
2022/11/03	1	38.90	3	38.95	39.00	-2	61,675	0.00%
2022/11/02	3	39.35	6	39.35	39.35	-3	62,032	0.00%
2022/11/01	14	39.04	0	0.00	39.05	14	62,539	0.02%
2022/10/31	10	38.95	5	39.12	39.10	5	64,566	0.01%
2022/10/28	4	38.50	3	38.55	38.30	1	64,934	0.00%
2022/10/27	7	38.94	17	38.76	39.25	-10	64,783	-0.02%
2022/10/26	22	38.39	0	0.00	38.10	22	64,467	0.03%
2022/10/25	52	39.90	6	39.92	39.45	46	63,463	0.07%
2022/10/24	2	39.50	26	40.11	39.40	-24	63,758	-0.04%
2022/10/21	3	39.87	5	39.61	39.05	-2	64,517	0.00%
2022/10/20	13	38.67	8	38.42	39.50	5	64,802	0.01%
2022/10/19	1	38.45	17	38.33	38.20	-16	65,570	-0.02%
2022/10/18	3	38.38	69	38.32	38.25	-66	66,109	-0.10%
2022/10/17	10	37.56	2	37.80	37.75	8	66,884	0.01%
2022/10/14	7	38.30	22.1	38.34	38.70	-15.1	67,924	-0.02%
2022/10/13	5	36.42	9.9	36.63	36.40	-4.9	67,231	-0.01%
2022/10/12	14	36.21	11	36.48	36.70	3	66,889	0.00%
2022/10/11	86	35.86	0	35.65	35.40	86	67,061	0.13%
2022/10/07	11	38.33	4	38.25	38.05	7	66,992	0.01%
2022/10/06	7	38.51	5	38.67	38.95	2	67,981	0.00%
2022/10/05	7	38.61	10	38.69	38.30	-3	68,905	0.00%
2022/10/04	4	37.31	71	36.92	37.70	-67	69,360	-0.10%
2022/10/03	1	35.30	0	0.00	35.35	1	69,391	0.00%
2022/09/30	5	35.44	3	35.60	35.75	2	70,286	0.00%
2022/09/29	5	36.45	1	36.65	36.55	4	71,755	0.01%
2022/09/28	7.1	36.38	5	37.41	36.20	2.1	72,673	0.00%
2022/09/27	20	37.11	2	37.10	37.30	18	72,864	0.02%
2022/09/26	2	36.90	3	36.85	36.85	-1	73,987	0.00%
2022/09/23	5	38.37	2	38.53	38.30	3	75,116	0.00%
2022/09/22	4	38.88	0	0.00	38.75	4	76,345	0.01%
2022/09/21	9	39.46	12	39.57	39.60	-3	76,558	0.00%
2022/09/20	0	0.00	1	40.35	40.15	-1	76,660	0.00%
2022/09/19	1	39.75	2	39.95	39.95	-1	77,520	0.00%
2022/09/16	13	40.08	6	40.07	39.95	7	78,625	0.01%
2022/09/15	2	40.40	5	40.46	40.40	-3	81,067	0.00%
2022/09/14	7	39.93	2	39.68	40.15	5	83,675	0.01%
2022/09/13	3	40.68	5	40.67	40.75	-2	84,943	0.00%
2022/09/12	7	40.29	12	40.71	40.15	-5	86,336	-0.01%
2022/09/08	3	39.35	11	39.46	39.30	-8	87,719	-0.01%
2022/09/07	6	39.30	4	39.51	39.20	2	88,067	0.00%
2022/09/06	1.2	39.99	1	39.95	39.95	0.2	88,113	0.00%
2022/09/05	11	39.80	4	39.71	39.80	7	88,579	0.01%
2022/09/02	1	40.55	5	40.58	40.50	-4	88,449	0.00%
2022/09/01	7	40.38	2	40.53	40.45	5	88,335	0.01%
2022/08/31	183	41.10	3	40.93	41.10	180	88,321	0.20%	大買/鉅額交易
2022/08/30	0	0.00	4	40.29	40.40	-4	88,719	0.00%
2022/08/29	13	39.76	2	39.93	39.95	11	89,126	0.01%
2022/08/26	8	41.59	3	41.77	41.30	5	89,332	0.01%
2022/08/24	10	41.15	0	0.00	40.90	10	89,728	0.01%
2022/08/23	14	40.93	2	40.83	40.80	12	90,635	0.01%
2022/08/22	7	42.05	2	41.98	41.85	5	90,560	0.01%
2022/08/19	1	42.75	181	42.67	43.00	-180	90,409	-0.20%	大賣/鉅額交易
2022/08/18	7.3	42.29	2	42.43	42.50	5.3	90,486	0.01%
2022/08/17	16	42.81	0	0.00	42.85	16	90,822	0.02%
2022/08/16	5	43.08	9	42.98	43.05	-4	91,227	0.00%
2022/08/15	8	43.33	24	43.30	43.50	-16	91,178	-0.02%
2022/08/12	5	42.22	20.1	42.25	42.35	-15.1	90,654	-0.02%
2022/08/11	6	41.56	25	41.59	41.70	-19	90,916	-0.02%
2022/08/10	57.8	40.21	0	0.00	40.30	57.8	91,136	0.06%
2022/08/09	10	40.66	5	40.90	41.05	5	91,634	0.01%
2022/08/08	23	41.17	7	41.44	41.05	16	92,554	0.02%
2022/08/05	21	41.33	47.1	41.82	42.15	-26.1	92,613	-0.03%
2022/08/04	5	39.95	84	40.01	40.00	-79	91,184	-0.09%
2022/08/03	3.4	39.18	5	39.12	39.30	-1.6	91,270	0.00%
2022/08/02	16	39.13	0	0.00	39.10	16	91,943	0.02%
2022/08/01	4	40.00	11	40.12	40.30	-7	91,812	-0.01%
2022/07/29	5	39.94	29	40.00	40.15	-24	92,473	-0.03%
2022/07/28	32.3	39.54	11	39.62	38.80	21.3	92,385	0.02%
2022/07/27	59	39.27	17	38.69	39.45	42	90,963	0.05%
2022/07/26	67.3	39.02	4	38.50	38.60	63.3	90,552	0.07%
2022/07/25	15	40.62	3	40.97	40.50	12	90,980	0.01%
2022/07/22	23	42.38	22	42.62	42.45	1	93,192	0.00%
2022/07/21	10.6	41.89	43	42.11	42.80	-32.4	93,101	-0.03%
2022/07/20	11.4	40.77	63	40.81	40.75	-51.6	91,669	-0.06%
2022/07/19	54	39.96	3	39.85	39.90	51	92,241	0.06%
2022/07/18	4	39.89	17	39.77	40.00	-13	92,149	-0.01%
2022/07/15	14	39.05	9	39.07	38.95	5	91,532	0.01%
2022/07/14	4	38.60	14	38.43	38.80	-10	91,037	-0.01%
2022/07/13	25	38.03	8	38.28	38.05	17	90,434	0.02%
2022/07/12	9	37.19	16	37.74	36.75	-7	89,725	-0.01%
2022/07/11	15.1	38.68	13	38.82	38.60	2.1	89,168	0.00%
2022/07/08	28	40.19	13	40.33	39.70	15	88,916	0.02%
2022/07/07	34	39.54	19	39.53	39.85	15	88,585	0.02%
2022/07/06	4	37.84	0	0.00	37.15	4	88,243	0.00%
2022/07/05	14	38.71	24.2	38.22	38.90	-10.2	89,430	-0.01%
2022/07/04	16	37.86	3	38.03	38.15	13	89,550	0.01%
2022/07/01	13	38.92	11	38.87	38.05	2	89,547	0.00%
2022/06/30	14.2	39.55	14	39.40	39.15	0.2	89,460	0.00%
2022/06/29	4	40.95	0	0.00	40.90	4	88,865	0.00%
2022/06/28	4	42.00	4	42.35	41.85	0	88,530	0.00%
2022/06/27	5	42.64	5	42.86	42.90	0	88,711	0.00%
2022/06/24	14	42.18	3	42.30	41.60	11	87,878	0.01%
2022/06/23	25.1	42.52	30	41.27	42.00	-4.9	86,915	-0.01%
2022/06/22	82	45.30	15	44.65	44.10	67	84,205	0.08%
2022/06/21	27	48.35	4	48.65	49.30	23	81,708	0.03%
2022/06/20	20	48.28	61	48.22	48.05	-41	80,592	-0.05%
2022/06/17	18	47.59	4	47.69	47.65	14	79,352	0.02%
2022/06/16	16	50.10	1	50.20	49.10	15	77,670	0.02%
2022/06/15	7	50.06	0	0.00	49.65	7	77,684	0.01%
2022/06/14	11.2	49.41	1	49.20	49.60	10.2	78,463	0.01%
2022/06/13	21	50.09	4	50.20	50.00	17	78,730	0.02%
2022/06/10	7	51.14	4	51.03	51.20	3	79,342	0.00%
2022/06/09	15	51.96	0	0.00	51.80	15	79,621	0.02%
2022/06/08	5	52.36	5	52.32	52.40	0	79,745	0.00%
2022/06/07	2	51.40	11	51.79	51.70	-9	80,178	-0.01%
2022/06/06	3	51.10	4	51.50	52.00	-1	80,800	0.00%
2022/06/02	0	0.00	2	50.70	50.70	-2	82,277	0.00%
2022/06/01	3	51.30	5	51.52	51.20	-2	83,240	0.00%
2022/05/31	50	51.00	11	51.18	51.40	39	83,107	0.05%
2022/05/30	2	50.80	1	50.70	51.00	1	82,373	0.00%
2022/05/27	10	50.00	21	50.01	50.20	-11	82,395	-0.01%
2022/05/26	55	49.83	14	49.82	49.40	41	83,611	0.05%
2022/05/25	5	49.02	1	49.40	49.35	4	84,752	0.00%
2022/05/24	29	49.41	3	49.80	49.00	26	85,590	0.03%
2022/05/23	6	50.78	30	50.60	50.30	-24	85,351	-0.03%
2022/05/20	43	50.71	27	50.77	50.70	16	86,363	0.02%
2022/05/19	20	50.46	25	49.80	50.80	-5	86,734	-0.01%
2022/05/18	14	50.99	60	50.95	50.90	-46	86,647	-0.05%
2022/05/17	25	50.08	16	50.24	50.10	9	86,184	0.01%
2022/05/16	3	49.98	49	49.78	49.45	-46	86,198	-0.05%
2022/05/13	5	48.70	16	48.79	48.85	-11	85,992	-0.01%
2022/05/12	6	48.19	5	48.07	47.80	1	87,419	0.00%
2022/05/11	29	48.69	19	48.66	48.65	10	87,657	0.01%
2022/05/10	21	47.58	14	47.69	48.90	7	88,248	0.01%
2022/05/09	0.1	48.15	14	48.53	47.90	-13.9	88,567	-0.02%
2022/05/06	18	48.22	8	47.76	48.55	10	89,932	0.01%
2022/05/05	13	49.40	47	49.57	49.10	-34	93,602	-0.04%
2022/05/04	5	47.67	2.1	47.61	48.30	2.9	98,533	0.00%
2022/05/03	30.1	47.60	8	47.31	47.25	22.1	99,622	0.02%
2022/04/29	46	48.62	40.3	48.52	47.80	5.7	99,961	0.01%
2022/04/28	151.9	47.09	73	47.97	48.50	78.9	98,239	0.08%	大買/
2022/04/27	24.1	43.76	15	43.93	44.40	9.1	95,338	0.01%
2022/04/26	7	45.83	7	45.72	45.75	0	94,848	0.00%
2022/04/25	45	45.72	4.4	45.75	45.50	40.6	95,604	0.04%
2022/04/22	15	47.47	5	47.42	47.65	10	96,363	0.01%
2022/04/21	3	47.95	0	0.00	48.05	3	97,160	0.00%
2022/04/20	3	47.27	17	47.51	47.65	-14	98,134	-0.01%
2022/04/19	46.1	46.70	12	46.82	46.65	34.1	98,307	0.03%
2022/04/18	17	46.36	5	46.58	46.20	12	97,878	0.01%
2022/04/15	39	47.11	7	47.14	47.05	32	98,290	0.03%
2022/04/14	7.1	48.45	16	48.79	48.25	-8.9	98,468	-0.01%
2022/04/13	13	48.12	7	48.34	48.50	6	98,752	0.01%
2022/04/12	19.1	47.47	20	47.72	47.30	-0.9	98,609	0.00%
2022/04/11	59	48.69	13	48.73	48.20	46	98,012	0.05%
2022/04/08	32.2	50.07	20	50.05	50.00	12.2	97,134	0.01%
2022/04/07	29	50.18	0	0.00	50.00	29	96,408	0.03%
2022/04/06	33	51.06	1	51.70	51.10	32	95,398	0.03%
2022/04/01	9	52.66	5	52.50	52.90	4	94,556	0.00%
2022/03/31	1	54.10	11	54.00	54.00	-10	93,922	-0.01%
2022/03/30	1	54.10	7	54.31	54.50	-6	94,372	-0.01%
2022/03/29	4	53.70	4	53.68	53.70	0	94,424	0.00%
2022/03/28	2	53.30	4	53.38	53.60	-2	95,144	0.00%
2022/03/25	3	53.40	12	53.26	53.30	-9	95,747	-0.01%
2022/03/24	7.5	53.04	4	53.10	53.20	3.5	96,111	0.00%
2022/03/23	8	53.95	3	53.80	53.80	5	96,730	0.01%
2022/03/22	4.4	53.21	2	53.30	53.50	2.4	97,970	0.00%
2022/03/21	1	53.30	13	53.42	53.50	-12	98,729	-0.01%
2022/03/18	13.1	52.60	8	52.83	52.80	5.1	99,612	0.01%
2022/03/17	19	52.49	39	52.61	52.60	-20	100,265	-0.02%
2022/03/16	18.3	50.54	8	50.78	50.80	10.3	100,993	0.01%
2022/03/15	76.1	50.71	12	50.46	50.40	64.1	104,354	0.06%
2022/03/14	13	52.78	2	52.60	52.50	11	104,810	0.01%
2022/03/11	3	52.37	5	52.44	52.50	-2	106,404	0.00%
2022/03/10	8	53.10	27	53.19	52.80	-19	107,873	-0.02%
2022/03/09	51	51.52	18	51.78	51.80	33	109,326	0.03%
2022/03/08	91.5	49.98	14	50.18	49.70	77.5	112,854	0.07%
2022/03/07	24.1	51.63	1.1	51.63	51.60	23	114,389	0.02%
2022/03/04	4	53.50	2	53.80	53.40	2	117,232	0.00%
2022/03/03	0	0.00	11	54.16	54.20	-11	118,331	-0.01%
2022/03/02	11	53.64	0	0.00	53.60	11	120,587	0.01%
2022/03/01	2	53.70	12	53.74	54.10	-10	120,752	-0.01%
2022/02/25	9.3	52.39	18	52.78	52.10	-8.8	120,352	-0.01%
2022/02/24	57	52.25	61	52.21	51.80	-4	120,837	0.00%
2022/02/23	31	53.48	1	53.20	53.60	30	121,597	0.02%
2022/02/22	23.1	53.00	21.4	52.75	52.80	1.7	126,806	0.00%
2022/02/21	13	53.95	12	53.69	53.80	1	126,322	0.00%
2022/02/18	29	53.75	1	53.50	53.70	28	126,895	0.02%
2022/02/17	3	54.23	1	54.90	54.40	2	126,777	0.00%
2022/02/16	7	54.33	5.1	54.40	54.10	1.9	126,890	0.00%
2022/02/15	19.1	53.90	3	53.80	53.50	16.1	127,190	0.01%
2022/02/14	24.5	53.43	41	53.54	53.00	-16.5	127,322	-0.01%
2022/02/11	25	55.53	9	55.60	55.40	16	126,776	0.01%
2022/02/10	8	55.79	10	55.93	55.80	-2	129,190	0.00%
2022/02/09	26	56.22	15.2	56.22	56.00	10.8	130,748	0.01%
2022/02/08	22.1	55.12	34.6	55.02	55.40	-12.5	132,126	-0.01%
2022/02/07	76.8	55.12	22	54.95	54.50	54.8	130,968	0.04%
2022/01/26	174.7	57.40	140.2	57.43	57.30	34.5	127,475	0.03%	大買/大賣/
2022/01/25	31	61.78	1	61.60	61.50	30	124,078	0.02%
2022/01/24	37.3	62.08	19	62.38	62.60	18.3	124,167	0.01%
2022/01/21	29	62.84	6	62.97	62.80	23	126,229	0.02%
2022/01/20	23	62.93	26	63.22	63.50	-3	129,388	0.00%
2022/01/19	29	63.08	8	63.20	62.80	21	131,783	0.02%
2022/01/18	23	64.19	7	64.40	63.80	16	133,513	0.01%
2022/01/17	17	63.62	50.1	63.73	64.30	-33.1	133,934	-0.02%
2022/01/14	10	62.54	23.2	63.07	62.70	-13.2	133,076	-0.01%
2022/01/13	52	62.98	52.1	63.02	63.30	-0.1	133,727	0.00%
2022/01/12	16	62.18	5	62.48	61.90	11	134,300	0.01%
2022/01/11	29	62.17	3	62.17	62.10	26	134,797	0.02%
2022/01/10	23	62.03	13	61.94	62.10	10	136,056	0.01%
2022/01/07	29	62.82	12	63.34	62.60	17	138,016	0.01%
2022/01/06	40.2	62.56	9	62.67	62.70	31.2	138,342	0.02%
2022/01/05	35	63.54	65	63.36	63.10	-30	140,803	-0.02%
2022/01/04	32	63.23	11	63.33	63.00	21	142,125	0.01%
2022/01/03	33.5	63.84	20	63.25	63.40	13.5	142,150	0.01%
2021/12/30	10	64.94	2.2	65.09	65.00	7.8	142,670	0.01%
2021/12/29	10.3	64.92	52	65.01	65.00	-41.8	144,067	-0.03%
2021/12/28	10	64.79	27.1	64.94	64.70	-17.1	146,351	-0.01%
2021/12/27	12	64.36	10	64.45	64.30	2	147,205	0.00%
2021/12/24	5	64.30	16.3	64.42	64.30	-11.3	148,817	-0.01%
2021/12/23	3	64.00	20.1	64.19	63.90	-17.1	149,574	-0.01%
2021/12/22	30.7	63.71	11.1	63.72	63.70	19.6	152,017	0.01%
2021/12/21	10.2	63.03	20.2	63.08	62.90	-10.1	151,982	-0.01%
2021/12/20	4	62.10	0	0.00	62.20	4	152,255	0.00%
2021/12/17	15.2	62.38	0	0.00	62.30	15.2	153,319	0.01%
2021/12/16	22	63.30	13.1	64.04	63.00	8.9	153,838	0.01%
2021/12/15	17	62.95	9.1	62.83	62.70	7.9	154,296	0.01%
2021/12/14	17.2	62.15	19	62.26	62.40	-1.9	155,547	0.00%
2021/12/13	19	63.11	17	62.99	62.80	2	156,171	0.00%
2021/12/10	25	63.29	17	63.32	63.50	8	156,163	0.01%
2021/12/09	106.8	64.79	131	64.87	64.00	-24.3	156,279	-0.02%	大買/大賣/
2021/12/08	27	67.07	47	67.32	66.50	-20	154,290	-0.01%
2021/12/07	45	66.66	12	66.85	66.50	33	155,413	0.02%
2021/12/06	24	67.17	5	67.24	67.30	19	157,496	0.01%
2021/12/03	120	68.15	8	67.78	68.30	112	161,427	0.07%	大買/鉅額交易
2021/12/02	33	67.27	64	67.50	66.70	-31	163,851	-0.02%
2021/12/01	81	65.30	39	65.07	67.00	42	168,400	0.02%
2021/11/30	46	64.50	40	64.59	63.70	6	174,492	0.00%
2021/11/29	21	61.63	27.2	62.15	62.40	-6.2	176,863	0.00%
2021/11/26	26	63.19	51	63.28	62.50	-25	179,329	-0.01%
2021/11/25	17	63.04	24	62.89	63.00	-7	179,305	0.00%
2021/11/24	26	62.80	2	62.65	63.10	24	181,593	0.01%
2021/11/23	18	63.43	146	63.34	63.20	-128	182,867	-0.07%	大賣/鉅額交易
2021/11/22	11	65.13	12	65.28	64.70	-1	184,922	0.00%
2021/11/19	119	65.03	64	65.05	65.10	55	186,137	0.03%	大買/
2021/11/18	5	63.24	13	63.45	63.10	-8	182,947	0.00%
2021/11/17	17	63.67	20	63.46	63.60	-3	184,279	0.00%
2021/11/16	4	63.53	11	63.55	63.00	-7	184,786	0.00%
2021/11/15	8	63.00	29	63.41	63.40	-21	186,481	-0.01%
2021/11/12	31	63.31	13	63.15	62.60	18	188,427	0.01%
2021/11/11	9	62.47	30	62.32	62.20	-21	189,154	-0.01%
2021/11/10	13.2	63.09	46.1	62.82	63.10	-32.9	189,715	-0.02%
2021/11/09	38	64.01	201.5	64.07	63.10	-163.5	191,332	-0.09%	大賣/鉅額交易
2021/11/08	40	62.07	92.4	61.82	62.50	-52.4	190,271	-0.03%
2021/11/05	134.8	60.40	68	60.08	60.40	66.8	190,764	0.04%	大買/
2021/11/04	26	58.99	22	58.88	58.60	4	192,895	0.00%
2021/11/03	13	59.33	23	59.33	59.20	-10	195,092	-0.01%
2021/11/02	30	59.57	37	59.36	59.00	-7	199,333	0.00%
2021/11/01	29.5	57.74	27	57.99	57.60	2.5	204,102	0.00%
2021/10/29	58	58.33	11	58.45	58.00	47	207,060	0.02%
2021/10/28	85	60.35	31	60.54	59.80	54	207,601	0.03%
2021/10/27	43	61.01	32	60.83	61.90	11	208,713	0.01%
2021/10/26	22	60.06	34	60.27	59.80	-12	216,764	-0.01%
2021/10/25	51	58.88	28	58.26	59.40	23	221,055	0.01%
2021/10/22	23	57.51	23	57.96	58.30	0	222,346	0.00%
2021/10/21	20	58.22	11	58.40	58.00	9	222,596	0.00%
2021/10/20	48	58.83	34	59.37	58.70	14	222,697	0.01%
2021/10/19	14	59.51	61	59.57	59.60	-47	223,659	-0.02%
2021/10/18	67	59.30	9	59.18	58.40	58	225,815	0.03%
2021/10/15	36	59.33	63	59.28	59.10	-27	227,165	-0.01%
2021/10/14	14.5	57.01	39	56.89	56.70	-24.5	225,464	-0.01%
2021/10/13	59	57.63	13	56.82	56.40	46	225,859	0.02%
2021/10/12	38	58.94	6	58.82	58.50	32	226,298	0.01%
2021/10/08	78	61.91	61	61.88	61.10	17	226,624	0.01%
2021/10/07	30	62.34	60	61.91	62.50	-30	226,702	-0.01%
2021/10/06	72	60.38	24	60.45	59.90	48	228,538	0.02%
2021/10/05	35	59.64	47	60.22	61.10	-12	228,826	-0.01%
2021/10/04	21	61.79	39	61.75	60.80	-18	227,513	-0.01%
2021/10/01	58	62.82	57.5	62.80	62.60	0.5	226,925	0.00%
2021/09/30	26	63.48	24	63.63	64.00	2	226,314	0.00%
2021/09/29	78	63.46	16	63.04	63.00	62	226,711	0.03%
2021/09/28	31	65.50	6	65.62	65.30	25	227,442	0.01%
2021/09/27	19	66.84	7	66.47	66.30	12	227,193	0.01%
2021/09/24	6	66.53	49	66.54	67.00	-43	227,197	-0.02%
2021/09/23	22	65.51	18	65.62	65.20	4	226,613	0.00%
2021/09/22	22	64.00	19	64.12	64.60	3	226,395	0.00%
2021/09/17	8	65.99	7	66.53	65.60	1	224,836	0.00%
2021/09/16	69	66.21	68	66.60	66.20	1	224,081	0.00%
2021/09/15	39	65.87	57	66.13	65.60	-18	224,225	-0.01%
2021/09/14	17	66.01	32.1	66.16	66.00	-15.1	225,039	-0.01%
2021/09/13	100.1	67.31	69	67.83	66.80	31.1	223,865	0.01%
2021/09/10	44	68.01	47	67.91	68.20	-3	223,169	0.00%
2021/09/09	86	67.04	90	66.83	67.50	-4	221,764	0.00%
2021/09/08	188	66.29	135	66.47	65.80	53	218,820	0.02%	大買/大賣/
2021/09/07	122.3	68.85	66.2	68.60	68.20	56.1	215,053	0.03%	大買/
2021/09/06	253.2	70.43	146	70.17	69.90	107.2	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	194.1	68.25	235	67.76	70.00	-40.9	204,593	-0.02%	大買/大賣/
2021/09/02	92.1	65.36	149	65.17	64.00	-57	195,999	-0.03%	大賣/
2021/09/01	65	63.65	55	63.89	64.10	10	192,509	0.01%
2021/08/31	41	62.00	76	62.24	63.10	-35	189,981	-0.02%
2021/08/30	109	62.43	98	62.58	62.80	11	190,031	0.01%	大買/
2021/08/27	31.2	61.27	81	61.05	61.70	-49.9	190,944	-0.03%
2021/08/26	41	61.14	59	61.33	61.20	-18	194,441	-0.01%
2021/08/25	70	60.26	83.3	59.95	60.00	-13.3	192,041	-0.01%
2021/08/24	50	58.92	101	59.07	58.40	-51	190,862	-0.03%	大賣/
2021/08/23	71	58.34	46	57.85	58.60	25	191,231	0.01%
2021/08/20	46	55.39	53	55.29	55.70	-7	192,128	0.00%
2021/08/19	63.2	56.10	136	56.40	55.50	-72.8	192,546	-0.04%	大賣/
2021/08/18	138	57.41	60	56.65	58.10	78	193,631	0.04%	大買/
2021/08/17	53.2	57.09	17	57.83	56.10	36.2	196,851	0.02%
2021/08/16	63.2	56.93	47	57.19	57.10	16.2	196,980	0.01%
2021/08/13	146.5	58.85	142	58.33	57.60	4.5	197,048	0.00%	大買/大賣/
2021/08/12	136	60.87	61	60.51	60.10	75	196,154	0.04%	大買/
2021/08/11	59	59.57	46	59.69	59.90	13	196,919	0.01%
2021/08/10	180.5	60.46	146	60.05	59.80	34.5	197,634	0.02%	大買/大賣/
2021/08/09	80	61.74	310	61.41	61.90	-230	196,248	-0.12%	大賣/鉅額交易
2021/08/06	85	62.70	37	62.48	62.10	48	196,697	0.02%
2021/08/05	160	62.82	148.6	62.32	63.40	11.4	196,315	0.01%	大買/大賣/
2021/08/04	118	60.35	77.2	60.00	60.50	40.8	194,189	0.02%	大買/
2021/08/03	261	58.81	67	58.89	59.40	194	193,725	0.10%	大買/鉅額交易
2021/08/02	76.3	58.17	174.1	58.34	57.50	-97.8	191,338	-0.05%	大賣/
2021/07/30	47.6	57.68	170	57.71	57.80	-122.5	188,495	-0.06%	大賣/鉅額交易
2021/07/29	159	54.27	119	54.47	54.60	40	179,878	0.02%	大買/大賣/
2021/07/28	67	51.27	24	51.28	51.80	43	176,069	0.02%
2021/07/27	8	53.43	11	53.89	53.10	-3	178,514	0.00%
2021/07/26	8	53.73	33	54.02	53.70	-25	181,917	-0.01%
2021/07/23	11	53.06	83	53.49	52.70	-72	187,218	-0.04%
2021/07/22	17	51.82	66	51.82	52.00	-49	188,632	-0.03%
2021/07/21	68	51.45	30	51.44	50.80	38	190,095	0.02%
2021/07/20	25	52.48	12.1	52.77	52.40	12.9	195,256	0.01%
2021/07/19	46	52.78	211	52.81	52.60	-165	200,696	-0.08%	大賣/鉅額交易
2021/07/16	55	53.47	11	53.57	53.70	44	203,949	0.02%
2021/07/15	17	54.80	32	54.99	55.10	-15	201,826	-0.01%
2021/07/14	2	54.20	12	54.45	54.00	-10	200,744	0.00%
2021/07/13	22	54.52	48	54.61	53.90	-26	201,185	-0.01%
2021/07/12	205.1	53.93	38	53.53	53.20	167.1	201,242	0.08%	大買/鉅額交易
2021/07/09	32.1	52.20	11	52.13	52.20	21.1	201,357	0.01%
2021/07/08	30	53.37	21	53.19	53.10	9	205,296	0.00%
2021/07/07	19.2	53.49	17	53.80	53.60	2.2	210,791	0.00%
2021/07/06	34	53.85	11	53.58	53.40	23	211,289	0.01%
2021/07/05	11	54.69	93	54.39	54.40	-82	212,427	-0.04%
2021/07/02	3	52.37	14	52.67	52.60	-11	213,850	-0.01%
2021/07/01	37	52.39	28	52.46	52.10	9	214,474	0.00%
2021/06/30	3	53.17	19	53.34	53.10	-16	214,764	-0.01%
2021/06/29	8	53.13	198	53.40	53.00	-190	214,644	-0.09%	大賣/鉅額交易
2021/06/28	22	52.64	107	52.41	52.60	-85	215,960	-0.04%	大賣/
2021/06/25	8	53.25	136	53.47	52.90	-128	217,559	-0.06%	大賣/鉅額交易
2021/06/24	105	53.28	67	53.26	53.00	38	218,122	0.02%	大買/
2021/06/23	49	52.82	76.1	52.80	53.00	-27.1	219,329	-0.01%
2021/06/22	25	51.32	36.1	51.42	51.00	-11.1	219,453	-0.01%
2021/06/21	87.1	51.51	20	51.10	51.20	67.1	219,966	0.03%
2021/06/18	26	53.26	34	53.19	52.20	-8	220,846	0.00%
2021/06/17	33	52.33	11	52.55	53.30	22	221,630	0.01%
2021/06/16	31	52.71	41	53.19	52.40	-10	222,989	0.00%
2021/06/15	5	53.00	88	53.52	53.70	-83	223,236	-0.04%
2021/06/11	32	52.09	26	52.10	51.80	6	222,026	0.00%
2021/06/10	26	50.93	23	51.34	51.50	3	222,244	0.00%
2021/06/09	126	50.91	19	51.17	50.70	107	221,925	0.05%	大買/鉅額交易
2021/06/08	11	52.37	12	52.49	52.20	-1	221,461	0.00%
2021/06/07	49	52.37	30	52.35	52.30	19	223,670	0.01%
2021/06/04	86	53.40	28	53.63	53.00	58	223,801	0.03%
2021/06/03	46	53.93	137.3	53.72	55.00	-91.3	223,877	-0.04%	大賣/
2021/06/02	16	51.98	14	52.38	52.00	2	221,041	0.00%
2021/06/01	118.1	52.99	17	53.29	52.20	101.1	224,901	0.04%	大買/鉅額交易
2021/05/31	51	52.45	44	52.98	53.00	7	228,735	0.00%
2021/05/28	265	52.23	72	52.35	52.40	193	230,090	0.08%	大買/鉅額交易
2021/05/27	33	50.70	27	50.81	50.60	6	229,204	0.00%
2021/05/26	84	51.68	23	52.76	51.30	61	229,354	0.03%
2021/05/25	59	51.98	71	51.66	51.90	-12	227,199	-0.01%
2021/05/24	8	47.76	27	47.99	48.70	-19	223,725	-0.01%
2021/05/21	32	47.43	139	47.29	46.95	-107	224,496	-0.05%	大賣/鉅額交易
2021/05/20	63	47.20	25	47.18	46.50	38	225,101	0.02%
2021/05/19	62	48.14	48	48.39	48.30	14	225,450	0.01%
2021/05/18	21	47.77	63	47.88	48.30	-42	226,715	-0.02%
2021/05/17	47	45.15	44	44.59	43.95	3	227,959	0.00%
2021/05/14	75	48.16	94	47.57	46.80	-19	226,508	-0.01%
2021/05/13	60	46.37	49	47.11	47.55	11	224,177	0.00%
2021/05/12	383.1	47.26	69.1	46.79	46.35	314	221,624	0.14%	大買/鉅額交易
2021/05/11	62	49.67	25	49.43	49.00	37	219,733	0.02%
2021/05/10	28.1	53.12	2	54.20	52.50	26.1	219,044	0.01%
2021/05/07	30	53.71	49	53.51	54.00	-19	221,613	-0.01%
2021/05/06	36	51.78	35	51.44	51.30	1	226,306	0.00%
2021/05/05	122	53.19	81	52.90	51.80	41	227,233	0.02%	大買/
2021/05/04	154.2	52.58	151	53.11	54.60	3.2	229,142	0.00%	大買/大賣/
2021/05/03	145.1	53.94	68	53.72	53.00	77.1	228,674	0.03%	大買/
2021/04/29	135.1	57.31	24	57.82	56.70	111.1	230,317	0.05%	大買/鉅額交易
2021/04/28	102	59.90	46.2	60.09	60.00	55.8	228,526	0.02%	大買/
2021/04/27	117	60.72	115	60.89	60.50	2	232,303	0.00%	大買/大賣/
2021/04/26	112	61.04	186	60.87	61.80	-74	236,109	-0.03%	大買/大賣/
2021/04/23	88	56.42	76.4	56.73	57.00	11.6	230,773	0.01%
2021/04/22	41	55.52	58	55.30	54.80	-17	228,997	-0.01%
2021/04/21	76	53.72	28	53.56	53.40	48	226,692	0.02%
2021/04/20	56	54.07	120	54.01	54.10	-64	228,949	-0.03%	大賣/
2021/04/19	122	54.80	28	54.76	54.60	94	235,189	0.04%	大買/
2021/04/16	130	54.85	201	54.37	54.00	-71	240,137	-0.03%	大買/大賣/
2021/04/15	45	52.38	42	52.81	53.10	3	241,357	0.00%
2021/04/14	104	52.14	65	52.38	52.70	39	241,522	0.02%	大買/
2021/04/13	164	56.05	182	55.20	54.40	-18	240,762	-0.01%	大買/大賣/
2021/04/12	25	53.68	20.4	54.06	53.60	4.6	237,050	0.00%
2021/04/09	21	53.89	16	54.24	53.00	5	241,518	0.00%
2021/04/08	21	54.00	40	53.74	54.00	-19	243,006	-0.01%
2021/04/07	9	51.17	26	51.19	51.50	-17	239,782	-0.01%
2021/04/06	8	50.89	21	51.18	50.70	-13	242,246	-0.01%
2021/04/01	7	50.56	38	50.69	50.50	-31	244,090	-0.01%
2021/03/31	20	50.57	15	50.83	50.20	5	244,287	0.00%
2021/03/30	6	50.32	43	49.81	50.60	-37	242,849	-0.02%
2021/03/29	54	49.99	58	49.74	49.35	-4	242,308	0.00%
2021/03/26	15	49.85	48	49.77	49.75	-33	243,398	-0.01%
2021/03/25	45	48.11	57	48.06	48.65	-12	243,884	0.00%
2021/03/24	39	47.63	18	47.32	47.15	21	245,038	0.01%
2021/03/23	20	49.00	35	48.98	48.50	-15	246,230	-0.01%
2021/03/22	35	47.74	17	47.49	48.20	18	247,475	0.01%
2021/03/19	38	46.19	15	46.12	46.05	23	249,146	0.01%
2021/03/18	66	47.83	70	47.60	47.05	-4	249,945	0.00%
2021/03/17	22	48.04	42	47.91	48.00	-20	253,779	-0.01%
2021/03/16	64	48.61	37	48.73	48.30	27	259,559	0.01%
2021/03/15	18	48.56	13	48.35	48.15	5	263,046	0.00%
2021/03/12	59	49.39	67	49.51	49.10	-8	267,717	0.00%
2021/03/11	90	48.62	114	48.49	48.65	-24	273,563	-0.01%	大賣/
2021/03/10	40	46.80	32	47.02	46.55	8	277,768	0.00%
2021/03/09	80	45.80	262	45.67	46.35	-182	281,584	-0.06%	大賣/鉅額交易
2021/03/08	43	47.62	275.8	46.92	46.10	-232.8	279,964	-0.08%	大賣/鉅額交易
2021/03/05	104	47.07	54.1	47.63	47.05	50	279,670	0.02%	大買/
2021/03/04	339	49.43	55.1	49.72	49.05	283.9	280,814	0.10%	大買/鉅額交易
2021/03/03	48	51.23	66	51.97	51.90	-18	277,600	-0.01%
2021/03/02	45	54.21	22	53.80	52.70	23	277,265	0.01%
2021/02/26	62	54.59	7	54.79	54.20	55	278,990	0.02%
2021/02/25	16	55.96	46	56.08	55.70	-30	285,862	-0.01%
2021/02/24	80	55.39	63	55.43	54.70	17	287,486	0.01%
2021/02/23	93	55.34	19	55.69	55.80	74	288,251	0.03%
2021/02/22	94	57.12	17	57.14	56.80	77	286,113	0.03%
2021/02/19	27	57.46	157	57.23	57.20	-130	284,431	-0.05%	大賣/鉅額交易
2021/02/18	169	58.00	100	58.07	58.20	69	283,948	0.02%	大買/
2021/02/17	19.1	56.99	58	57.16	57.60	-38.9	282,216	-0.01%
2021/02/05	13	52.56	61	52.55	52.90	-48	277,808	-0.02%
2021/02/04	3	51.70	18	51.61	51.90	-15	277,255	-0.01%
2021/02/03	97	52.74	158.9	52.34	52.00	-61.9	277,173	-0.02%	大賣/
2021/02/02	146	52.49	90	52.06	52.60	56	277,054	0.02%	大買/
2021/02/01	89	50.32	64.1	50.44	50.80	24.9	276,313	0.01%
2021/01/29	90	51.35	55	51.55	50.00	35	274,763	0.01%
2021/01/28	186	51.53	129	51.92	51.20	57	273,768	0.02%	大買/大賣/
2021/01/27	304.1	54.83	53	55.17	54.80	251.1	271,490	0.09%	大買/鉅額交易
2021/01/26	93	55.31	80	55.38	54.80	13	270,399	0.00%
2021/01/25	440	57.03	458.9	56.90	57.20	-18.9	269,975	-0.01%	大買/大賣/
2021/01/22	479	56.31	139	55.81	56.50	340	272,749	0.12%	大買/大賣/鉅額交易
2021/01/21	160	53.79	296.2	53.38	54.00	-136.2	270,443	-0.05%	大買/大賣/鉅額交易
2021/01/20	203	52.94	610	53.62	52.10	-407	267,640	-0.15%	大買/大賣/鉅額交易
2021/01/19	227	51.63	152	51.29	53.00	75	262,034	0.03%	大買/大賣/
2021/01/18	79	47.92	39	48.95	49.65	40	255,978	0.02%
2021/01/15	160	49.42	277.4	50.30	48.75	-117.4	259,578	-0.05%	大買/大賣/鉅額交易
2021/01/14	65	49.87	103	50.14	49.90	-38	261,157	-0.01%	大賣/
2021/01/13	19	49.93	124.7	49.94	50.00	-105.7	263,699	-0.04%	大賣/鉅額交易
2021/01/12	245	49.75	335	50.03	48.45	-90	261,069	-0.03%	大買/大賣/
2021/01/11	258	49.65	295	49.02	50.00	-37	255,158	-0.01%	大買/大賣/
2021/01/08	213	47.62	78	47.01	47.85	135	251,534	0.05%	大買/鉅額交易
2021/01/07	15	46.35	18	46.41	46.20	-3	249,709	0.00%
2021/01/06	55	47.45	86	47.20	46.95	-31	251,363	-0.01%
2021/01/05	135	45.24	36	45.33	46.35	99	249,911	0.04%	大買/
2021/01/04	134	44.80	108	45.20	45.55	26	252,392	0.01%	大買/大賣/
2020/12/31	92	47.22	85	47.61	47.15	7	256,407	0.00%
2020/12/30	6	47.67	11	47.94	48.30	-5	256,667	0.00%
2020/12/29	70	48.34	155	48.56	47.40	-85	257,885	-0.03%	大賣/
2020/12/28	44	48.36	54	47.65	48.60	-10	258,927	0.00%
2020/12/25	149	47.05	49	46.95	46.75	100	262,346	0.04%	大買/
2020/12/24	12	46.49	33	46.77	46.55	-21	269,780	-0.01%
2020/12/23	41	46.17	28	46.16	46.10	13	274,926	0.00%
2020/12/22	114	47.45	133	47.54	45.70	-19	276,172	-0.01%	大買/大賣/
2020/12/21	7	46.05	37	46.79	47.45	-30	277,199	-0.01%
2020/12/18	25	46.48	42	46.80	45.85	-17	276,257	-0.01%
2020/12/17	26	45.62	21	45.68	46.05	5	274,462	0.00%
2020/12/16	31	45.65	11	45.21	44.90	20	273,317	0.01%
2020/12/15	35	44.94	31	44.46	44.00	4	271,430	0.00%
2020/12/14	23	45.78	23	45.61	46.15	0	269,128	0.00%
2020/12/11	52	46.43	48.6	46.47	46.10	3.4	270,358	0.00%
2020/12/10	87	47.69	48	47.86	47.30	39	270,192	0.01%
2020/12/09	85	49.68	48	49.73	49.90	37	264,897	0.01%
2020/12/08	154	50.04	127	50.04	50.90	27	260,861	0.01%	大買/大賣/
2020/12/07	137	49.69	69.9	50.47	50.00	67.1	256,889	0.03%	大買/
2020/12/04	39	46.00	171.7	45.93	47.60	-132.7	251,449	-0.05%	大賣/鉅額交易
2020/12/03	151	42.64	70	43.33	43.30	81	248,519	0.03%	大買/
2020/12/02	56	41.36	48	41.60	41.45	8	243,137	0.00%
2020/12/01	17	41.24	43	40.97	41.55	-26	241,576	-0.01%
2020/11/30	36	40.97	44	40.57	40.50	-8	239,844	0.00%
2020/11/27	27	39.25	26	39.49	39.15	1	233,880	0.00%
2020/11/26	26	38.36	23.1	38.91	39.50	2.9	231,988	0.00%
2020/11/25	57	38.66	24	38.59	38.45	33	229,735	0.01%
2020/11/24	65	38.61	39	38.66	38.15	26	226,439	0.01%
2020/11/23	4	35.16	20	35.48	36.35	-16	218,043	-0.01%
2020/11/20	6	33.02	42	32.87	33.05	-36	215,778	-0.02%
2020/11/19	11	32.05	8	32.15	32.10	3	213,792	0.00%
2020/11/18	4	32.31	129	32.23	32.35	-125	214,498	-0.06%	大賣/鉅額交易
2020/11/17	13	32.29	19	32.44	32.15	-6	215,791	0.00%
2020/11/16	10	32.14	26	31.89	32.20	-16	216,462	-0.01%
2020/11/13	6	31.30	3	31.42	31.30	3	215,302	0.00%
2020/11/12	57	31.67	1	31.80	31.10	56	216,126	0.03%
2020/11/11	13	30.90	2	31.28	31.00	11	216,593	0.01%
2020/11/10	11	31.43	4	32.05	31.00	7	217,094	0.00%
2020/11/09	12	31.61	31	31.43	31.80	-19	216,899	-0.01%
2020/11/06	17	30.29	1	30.45	30.50	16	217,077	0.01%
2020/11/05	125	30.52	106	30.45	30.55	19	217,005	0.01%	大買/大賣/
2020/11/04	77.6	30.91	90	30.98	31.65	-12.4	216,595	-0.01%
2020/11/03	23	30.04	13	30.08	29.80	10	216,920	0.00%
2020/11/02	24	30.00	101	29.86	29.65	-77	220,328	-0.03%	大賣/
2020/10/30	89.6	31.78	11	31.25	30.70	78.6	219,943	0.04%
2020/10/29	37	32.96	27	33.04	32.95	10	217,143	0.00%
2020/10/28	9	32.93	18	33.12	32.65	-9	218,541	0.00%
2020/10/27	13	32.77	12	33.22	33.50	1	217,825	0.00%
2020/10/26	10	32.93	118	33.14	33.00	-108	218,924	-0.05%	大賣/鉅額交易
2020/10/23	61	32.84	33	33.12	32.75	28	220,941	0.01%
2020/10/22	104	32.67	60.8	32.11	33.00	43.2	224,162	0.02%	大買/
2020/10/21	52	31.54	61	31.85	31.35	-9	225,211	0.00%
2020/10/20	39	30.89	18	31.04	31.20	21	228,458	0.01%
2020/10/19	16	31.18	10	31.27	31.00	6	233,401	0.00%
2020/10/16	110	31.01	42	31.27	30.65	68	233,062	0.03%	大買/
2020/10/15	40	31.91	126.5	32.13	31.55	-86.5	232,801	-0.04%	大賣/
2020/10/14	35	32.04	26.1	31.92	32.20	8.9	230,771	0.00%
2020/10/13	156	31.55	20.7	31.54	31.55	135.3	227,533	0.06%	大買/鉅額交易
2020/10/12	68	32.12	269	31.98	32.05	-201	226,270	-0.09%	大賣/鉅額交易
2020/10/08	116	31.76	182.3	31.25	32.20	-66.3	221,966	-0.03%	大買/大賣/
2020/10/07	255	29.50	81	29.07	29.50	174	212,706	0.08%	大買/鉅額交易
2020/10/06	21	28.57	17.2	28.77	28.35	3.8	209,187	0.00%
2020/10/05	98	28.61	143	28.97	28.70	-45	206,113	-0.02%	大賣/
2020/09/30	18	28.33	48.2	28.06	28.55	-30.2	201,557	-0.01%
2020/09/29	123	27.94	124.8	28.14	27.50	-1.8	195,034	0.00%	大買/大賣/
2020/09/28	13	26.74	29.6	27.01	27.50	-16.6	187,327	-0.01%
2020/09/25	52	25.60	61	25.59	25.00	-9	181,466	0.00%
2020/09/24	11	25.96	22.5	25.93	25.95	-11.5	178,829	-0.01%
2020/09/23	13	25.55	66	25.81	26.00	-53	174,971	-0.03%
2020/09/22	28	25.02	36	25.03	25.10	-8	172,416	0.00%
2020/09/21	14	25.32	10	25.87	25.15	4	171,116	0.00%
2020/09/18	33.1	26.06	11	26.15	25.80	22.1	169,782	0.01%
2020/09/17	16	25.59	6	25.80	25.75	10	168,475	0.01%
2020/09/16	20	26.11	113	26.02	25.70	-93	167,137	-0.06%	大賣/
2020/09/15	97	24.98	112	24.84	25.30	-15	162,702	-0.01%	大賣/
2020/09/14	149	24.03	74	23.65	23.90	75	157,334	0.05%	大買/
2020/09/11	7	23.11	11	22.97	23.00	-4	155,903	0.00%
2020/09/10	69	23.88	22	23.73	23.35	47	155,781	0.03%
2020/09/09	3	23.43	11	22.99	23.70	-8	154,437	-0.01%
2020/09/08	147	23.21	115	23.33	22.70	32	152,349	0.02%	大買/大賣/
2020/09/07	0	0.00	132	23.29	23.55	-132	148,508	-0.09%	大賣/鉅額交易
2020/09/04	4	21.18	11	21.12	21.45	-7	148,430	0.00%
2020/09/03	52	21.67	52	21.79	21.55	0	148,785	0.00%
2020/09/02	63	21.83	62	21.75	21.70	1	148,690	0.00%
2020/09/01	38	21.35	139	21.43	21.90	-101	149,794	-0.07%	大賣/鉅額交易
2020/08/31	135	21.49	121	21.63	21.20	14	149,325	0.01%	大買/大賣/
2020/08/28	76	21.99	0	0.00	21.90	76	148,811	0.05%
2020/08/27	10	22.22	45	21.95	21.95	-35	148,737	-0.02%
2020/08/26	41	22.25	44.5	22.33	22.35	-3.5	148,110	0.00%
2020/08/25	91	22.24	5	22.25	22.15	86	147,630	0.06%
2020/08/24	34	22.60	28	22.14	22.60	6	146,745	0.00%
2020/08/21	30	22.10	19	22.36	21.80	11	145,490	0.01%
2020/08/20	66	22.24	21	21.83	21.80	45	143,239	0.03%
2020/08/19	140	23.70	42	24.16	23.40	98	140,267	0.07%	大買/
2020/08/18	98	24.13	119	24.20	24.10	-21	138,686	-0.02%	大賣/
2020/08/17	69	24.09	77	23.95	24.15	-8	136,921	-0.01%
2020/08/14	65	23.34	44	23.55	23.55	21	135,262	0.02%
2020/08/13	88	24.04	46	24.33	23.75	42	134,243	0.03%
2020/08/12	96	23.97	82	24.01	23.95	14	132,600	0.01%
2020/08/11	81	25.13	75	25.38	25.00	6	129,839	0.00%
2020/08/10	30.2	25.44	16	25.63	25.30	14.2	127,961	0.01%
2020/08/07	73.3	25.96	48	25.81	25.60	25.3	125,363	0.02%
2020/08/06	103	25.98	74.4	26.21	26.60	28.6	120,302	0.02%	大買/
2020/08/05	150	24.88	230	24.93	24.90	-80	114,875	-0.07%	大買/大賣/
2020/08/04	273	24.56	249	24.76	24.55	24	111,014	0.02%	大買/大賣/
2020/08/03	146	23.48	163	23.51	23.80	-17	106,398	-0.02%	大買/大賣/
2020/07/31	86	22.35	77	22.00	22.35	9	101,253	0.01%
2020/07/30	58	22.17	64	21.94	22.20	-6	99,549	-0.01%
2020/07/29	57	21.67	87.9	21.99	22.40	-30.9	95,968	-0.03%
2020/07/28	55.5	22.98	95	23.31	22.25	-39.5	91,652	-0.04%
2020/07/27	78	21.38	66	21.09	21.70	12	82,739	0.01%
2020/07/24	128	20.03	39	19.84	19.75	89	76,213	0.12%	大買/
2020/07/23	83	18.75	105.3	18.84	19.25	-22.3	70,753	-0.03%	大賣/
2020/07/22	6	17.33	16.8	17.36	17.50	-10.8	66,088	-0.02%
2020/07/21	1	17.35	152	17.09	17.15	-151	65,883	-0.23%	大賣/鉅額交易
2020/07/20	0	0.00	1	16.55	16.55	-1	65,012	0.00%
2020/07/17	21	16.23	0	0.00	16.40	21	64,095	0.03%
2020/07/16	16	16.63	26	16.71	16.60	-10	64,152	-0.02%
2020/07/14	10	16.80	0	0.00	16.80	10	62,775	0.02%
2020/07/13	0	0.00	0.9	17.00	17.05	-0.9	62,180	0.00%
2020/07/09	1	16.55	0	0.00	16.45	1	62,170	0.00%
2020/07/08	0	0.00	12	16.62	16.65	-12	63,075	-0.02%
2020/07/07	0	0.00	1	16.70	16.60	-1	62,881	0.00%
2020/07/06	55.3	16.55	71	16.58	16.65	-15.7	62,207	-0.03%
2020/07/03	0	0.00	10	16.45	16.45	-10	62,278	-0.02%
2020/07/02	0	0.00	35	16.35	16.35	-35	62,516	-0.06%
2020/07/01	0	0.00	5	16.10	16.10	-5	62,902	-0.01%
2020/06/30	0	0.00	150	15.80	15.90	-150	62,954	-0.24%	大賣/鉅額交易
2020/06/29	33	15.55	30	15.75	15.55	3	63,526	0.00%
2020/06/24	150	15.90	3	15.75	15.75	147	63,503	0.23%	大買/鉅額交易
2020/06/19	1	15.50	0	0.00	15.40	1	66,262	0.00%
2020/06/17	25.1	15.28	0	0.00	15.30	25.1	67,019	0.04%
2020/06/15	1	15.40	0	0.00	15.40	1	69,937	0.00%
2020/06/12	5	15.75	0	0.00	15.70	5	70,087	0.01%
2020/06/11	36	16.09	0.5	16.05	16.05	35.5	70,867	0.05%
2020/06/10	22	16.49	0	0.00	16.60	22	70,671	0.03%
2020/06/09	10.3	16.77	21.4	16.96	16.85	-11.1	72,624	-0.02%
2020/06/08	45	17.04	2	17.00	17.05	43	73,559	0.06%
2020/06/04	0	0.00	3.7	16.24	16.30	-3.7	72,981	-0.01%
2020/06/03	0	0.00	15	16.00	16.20	-15	72,786	-0.02%
2020/06/02	0	0.00	4	15.78	15.85	-4	72,864	-0.01%
2020/06/01	0	0.00	2	15.60	15.65	-2	73,068	0.00%
2020/05/29	10	15.23	0	0.00	15.45	10	73,730	0.01%
2020/05/28	0	0.00	1	15.30	15.35	-1	74,379	0.00%
2020/05/27	0	0.00	5	15.20	15.10	-5	75,122	-0.01%
2020/05/26	0	0.00	9	15.17	15.20	-9	76,043	-0.01%
2020/05/25	6	14.92	0	0.00	15.10	6	76,439	0.01%
2020/05/22	5	15.05	0	0.00	15.10	5	76,771	0.01%
2020/05/21	6	15.11	0	0.00	15.30	6	76,919	0.01%
2020/05/20	100	14.85	0	0.00	14.85	100	76,698	0.13%
2020/05/19	1	15.00	0	0.00	14.95	1	76,400	0.00%
2020/05/14	1	15.45	0	0.00	15.35	1	76,167	0.00%
2020/05/13	0	0.00	5.1	15.50	15.60	-5.1	76,364	-0.01%
2020/05/12	1	15.40	0	0.00	15.45	1	76,944	0.00%
2020/05/11	2.1	15.65	0	0.00	15.60	2.1	77,596	0.00%
2020/05/08	0	0.00	1	15.85	15.65	-1	78,108	0.00%
2020/05/06	0	0.00	5	15.35	15.30	-5	78,550	-0.01%
2020/05/05	10	15.40	5	15.40	15.25	5	80,599	0.01%
2020/05/04	1	15.25	1	15.45	15.35	0	81,314	0.00%
2020/04/30	5	15.60	1	15.60	15.55	4	81,695	0.00%
2020/04/29	0	0.00	3	15.37	15.30	-3	81,874	0.00%
2020/04/28	43	15.11	1	15.10	15.00	42	81,403	0.05%
2020/04/27	0	0.00	200	16.00	16.15	-200	80,048	-0.25%	大賣/鉅額交易
2020/04/23	200	15.90	23	15.92	15.80	177	77,286	0.23%	大買/鉅額交易
2020/04/22	1	14.90	1	15.20	15.20	0	75,120	0.00%
2020/04/17	0	0.00	48	15.21	15.05	-48	74,265	-0.06%
2020/04/16	5	14.90	0	0.00	14.90	5	73,090	0.01%
2020/04/15	2	14.95	2	14.95	15.10	0	72,930	0.00%
2020/04/14	0	0.00	1	15.00	15.15	-1	72,657	0.00%
2020/04/13	6	14.59	10	14.90	14.80	-4	72,138	-0.01%
2020/04/09	0	0.00	4	14.29	14.20	-4	71,733	-0.01%
2020/04/07	5	13.95	0	0.00	14.15	5	71,126	0.01%
2020/04/01	3	13.65	0	0.00	13.80	3	70,071	0.00%
2020/03/31	10	13.65	0	0.00	13.65	10	69,758	0.01%
2020/03/25	0	0.00	1	14.30	14.10	-1	67,616	0.00%
2020/03/24	10	13.85	1	14.00	13.85	9	65,443	0.01%
2020/03/23	1	13.70	0	0.00	13.75	1	64,995	0.00%
2020/03/20	1	14.10	1	14.35	13.85	0	65,609	0.00%
2020/03/19	0	0.00	14.8	13.28	13.70	-14.8	64,182	-0.02%
2020/03/18	0	0.00	1	14.00	13.80	-1	62,953	0.00%
2020/03/13	1	13.75	0.1	14.00	14.05	0.9	62,351	0.00%
2020/03/12	1	14.05	3	14.15	14.35	-2	59,958	0.00%
2020/03/10	11	14.90	20	15.20	14.95	-9	62,360	-0.01%
2020/03/06	1	15.45	0	0.00	15.45	1	63,632	0.00%
2020/03/05	10	15.88	0	0.00	15.70	10	63,539	0.02%
2020/03/04	0	0.00	3	15.90	15.80	-3	63,316	0.00%
2020/03/03	0.1	15.45	0	0.00	15.50	0.1	62,472	0.00%
2020/03/02	0	0.00	1	15.30	15.25	-1	61,686	0.00%
2020/02/27	3	15.48	0	0.00	15.30	3	62,945	0.00%
2020/02/26	2	15.63	2	15.65	15.60	0	64,398	0.00%
2020/02/25	5	15.95	0	0.00	15.90	5	64,107	0.01%
2020/02/24	5	15.90	0.2	15.80	15.80	4.8	64,165	0.01%
2020/02/21	5	16.05	0	0.00	16.05	5	64,377	0.01%
2020/02/19	5	16.05	0	0.00	16.10	5	64,719	0.01%
2020/02/17	5	16.40	0	0.00	16.40	5	65,096	0.01%
2020/02/14	5	16.55	0	0.00	16.50	5	64,968	0.01%
2020/02/13	5	16.80	2	17.05	16.85	3	64,827	0.00%
2020/02/12	5	16.70	1	16.90	16.90	4	64,256	0.01%
2020/02/11	0	0.00	3	16.82	16.70	-3	63,337	0.00%
2020/02/10	0	0.00	6	16.50	16.40	-6	62,858	-0.01%
2020/02/07	0	0.00	10	16.40	16.35	-10	62,989	-0.02%
2020/02/06	0	0.00	82	16.17	16.25	-82	62,509	-0.13%
2020/01/31	10	14.98	0	0.00	14.90	10	61,934	0.02%
2020/01/30	6	14.99	0	0.00	15.10	6	61,854	0.01%
2020/01/14	1	16.20	0	0.00	16.25	1	61,416	0.00%
2020/01/10	0	0.00	0.1	16.05	16.15	-0.1	60,958	0.00%
2020/01/09	0	0.00	22	16.10	16.05	-22	60,708	-0.04%
2020/01/08	1	15.75	0	0.00	15.75	1	60,347	0.00%
2020/01/06	3	16.07	0	0.00	16.05	3	60,234	0.00%
2020/01/03	55	16.54	0	0.00	16.30	55	60,126	0.09%
2020/01/02	5	16.55	0	0.00	16.55	5	59,670	0.01%
2019/12/31	5	16.45	0	0.00	16.45	5	59,386	0.01%
2019/12/30	1	16.55	0	0.00	16.55	1	59,074	0.00%
2019/12/26	15	16.52	0	0.00	16.55	15	58,263	0.03%
2019/12/20	5	16.80	0	0.00	16.70	5	58,687	0.01%
2019/12/19	1	16.80	0	0.00	16.70	1	58,450	0.00%
2019/12/18	0	0.00	4	16.86	16.80	-4	57,912	-0.01%
2019/12/17	7	16.96	24.7	17.01	17.00	-17.7	57,380	-0.03%
2019/12/16	5	16.55	0	0.00	16.65	5	56,165	0.01%
2019/12/13	19	16.60	4	16.58	16.60	15	55,271	0.03%
2019/12/12	0	0.00	5	16.58	16.60	-5	54,342	-0.01%
2019/12/11	0.4	16.20	0	0.00	16.25	0.4	52,102	0.00%
2019/12/10	0	0.00	1	16.45	16.45	-1	51,432	0.00%
2019/12/09	1	16.45	206	16.45	16.25	-205	50,851	-0.40%	大賣/鉅額交易
2019/12/06	19	16.24	0	0.00	16.20	19	50,068	0.04%
2019/12/05	3	16.32	6	16.25	16.55	-3	48,465	-0.01%
2019/12/04	6	15.70	37	15.67	15.85	-31	44,929	-0.07%
2019/12/03	5	15.23	6	15.27	15.35	-1	42,212	0.00%
2019/12/02	5	15.05	5	15.25	15.10	0	42,021	0.00%
2019/11/27	2	15.20	2	15.20	15.20	0	40,534	0.00%
2019/11/26	0	0.00	1	15.30	15.20	-1	40,022	0.00%
2019/11/25	2	15.08	17	15.25	15.00	-15	37,584	-0.04%
2019/11/20	200	14.75	0	0.00	14.75	200	35,330	0.57%	大買/鉅額交易
2019/11/19	24	14.40	0	0.00	14.55	24	34,855	0.07%
2019/11/18	13	14.66	0	0.00	14.50	13	34,652	0.04%
2019/11/14	0	0.00	37	14.50	14.50	-37	33,776	-0.11%
2019/11/13	5	14.20	0	0.00	14.20	5	33,490	0.01%
2019/11/12	0	0.00	0.6	14.25	14.30	-0.6	33,222	0.00%
2019/11/11	0	0.00	2	14.20	14.25	-2	32,902	-0.01%
2019/11/07	7	14.36	0	0.00	14.25	7	32,649	0.02%
2019/11/05	5	14.55	0	0.00	14.50	5	32,028	0.02%
2019/11/04	0	0.00	4	14.73	14.65	-4	31,829	-0.01%
2019/11/01	0	0.00	2	14.40	14.50	-2	30,939	-0.01%
2019/10/30	5	14.60	1	14.40	14.40	4	29,151	0.01%
2019/10/29	5	14.35	5	14.50	14.50	0	29,072	0.00%
2019/10/28	15	14.23	0	0.00	14.25	15	28,678	0.05%
2019/10/24	14	14.50	8	14.53	14.55	6	29,021	0.02%
2019/10/23	5	13.95	2	14.05	14.05	3	28,559	0.01%
2019/10/22	0	0.00	10	14.05	14.00	-10	28,738	-0.03%
2019/10/17	0	0.00	70	13.80	13.80	-70	28,861	-0.24%
2019/10/14	0	0.00	1	13.50	13.50	-1	29,439	0.00%
2019/10/08	10	13.35	0	0.00	13.35	10	30,140	0.03%
2019/10/07	1	13.35	0	0.00	13.35	1	31,325	0.00%
2019/10/03	20	13.35	0	0.00	13.40	20	32,287	0.06%
2019/10/01	0	0.00	5	13.45	13.65	-5	32,555	-0.02%
2019/09/26	60	13.74	35	14.00	13.60	25	32,347	0.08%
2019/09/25	50	13.55	50	13.65	13.60	0	31,787	0.00%
2019/09/23	0	0.00	10	13.75	13.70	-10	32,081	-0.03%
2019/09/20	0	0.00	100	13.73	13.80	-100	32,701	-0.31%
2019/09/12	2	13.80	2	13.70	13.70	0	33,943	0.00%
2019/09/06	5	13.55	0	0.00	13.55	5	35,167	0.01%
2019/08/30	0	0.00	5	13.45	13.45	-5	36,560	-0.01%
2019/08/29	1	13.15	0	0.00	13.20	1	36,418	0.00%
2019/08/27	5	13.05	1	13.05	13.05	4	37,310	0.01%
2019/08/20	10	13.40	1	13.45	13.50	9	38,472	0.02%
2019/08/19	1	13.25	3	13.45	13.45	-2	38,550	-0.01%
2019/08/16	0	0.00	1	13.40	13.35	-1	38,945	0.00%
2019/08/12	2	13.05	0	0.00	13.00	2	40,014	0.00%
2019/08/07	3	13.07	0	0.00	13.10	3	40,616	0.01%
2019/08/05	1	13.10	0	0.00	13.10	1	41,158	0.00%
2019/08/01	1	13.55	1	13.35	13.40	0	41,333	0.00%
2019/07/31	0	0.00	3	13.70	13.80	-3	41,589	-0.01%
2019/07/30	1	13.70	0	0.00	13.60	1	41,547	0.00%
2019/07/26	15	13.29	4	13.33	13.20	11	43,522	0.03%
2019/07/25	2	13.60	2	13.58	13.55	0	43,076	0.00%
2019/07/24	0	0.00	3	13.85	13.85	-3	42,599	-0.01%
2019/07/23	1	13.60	0	0.00	13.60	1	43,191	0.00%
2019/07/22	0	0.00	220	13.60	13.60	-220	46,313	-0.48%	大賣/鉅額交易
2019/07/19	1	13.90	0	0.00	13.80	1	48,875	0.00%
2019/07/17	26	13.75	1	13.85	13.75	25	49,204	0.05%
2019/07/16	47	14.11	1	14.05	14.00	46	49,068	0.09%
2019/07/15	1	14.55	1	14.75	14.90	0	48,366	0.00%
2019/07/12	17	14.71	5	14.70	14.60	12	48,061	0.02%
2019/07/10	3	14.60	0	0.00	14.65	3	47,017	0.01%
2019/07/08	10	13.90	0	0.00	13.95	10	46,253	0.02%
2019/07/05	1	13.95	1	14.05	14.10	0	47,321	0.00%
2019/07/04	1	14.00	1	14.15	14.15	0	47,788	0.00%
2019/07/03	0	0.00	2	14.15	14.05	-2	49,026	0.00%
2019/07/02	1	14.30	1	14.30	14.25	0	50,407	0.00%
2019/07/01	0	0.00	2	14.10	14.35	-2	50,484	0.00%
2019/06/28	3	14.03	1	14.05	13.95	2	50,026	0.00%
2019/06/27	0	0.00	4	14.05	14.00	-4	49,866	-0.01%
2019/06/26	4	13.83	0	0.00	13.80	4	49,185	0.01%
2019/06/24	0	0.00	10	13.60	13.75	-10	48,326	-0.02%
2019/06/21	0	0.00	1	13.65	13.70	-1	48,122	0.00%
2019/06/20	2	13.53	1	13.45	13.40	1	47,940	0.00%
2019/06/19	3	13.52	2	13.58	13.65	1	47,753	0.00%
2019/06/18	0	0.00	5	13.45	13.25	-5	47,401	-0.01%
2019/06/14	6	13.64	1	13.65	13.70	5	46,947	0.01%
2019/06/13	0	0.00	15	13.45	13.75	-15	46,850	-0.03%
2019/06/10	1	13.10	1	13.20	13.30	0	45,689	0.00%
2019/06/06	0	0.00	5	13.05	13.05	-5	45,485	-0.01%
2019/06/05	1	13.05	1	12.95	12.90	0	45,646	0.00%
2019/06/04	3	13.08	3	13.03	13.00	0	45,688	0.00%
2019/05/31	5	12.80	7	12.90	12.90	-2	45,620	0.00%
2019/05/30	1	12.60	1	12.75	12.75	0	45,499	0.00%
2019/05/28	23	12.45	4	12.43	12.45	19	45,783	0.04%
2019/05/20	1	12.95	1	12.80	12.75	0	44,927	0.00%
2019/05/16	1	12.80	1	12.95	12.95	0	44,361	0.00%
2019/05/14	0	0.00	20	12.80	13.00	-20	44,227	-0.05%
2019/05/13	105	13.00	0	0.00	12.95	105	44,264	0.24%	大買/鉅額交易
2019/05/09	0	0.00	3	13.20	13.15	-3	46,066	-0.01%
2019/05/08	0	0.00	3	13.38	13.45	-3	45,661	-0.01%
2019/05/07	2	13.40	191	13.55	13.60	-189	45,337	-0.42%	大賣/鉅額交易
2019/05/06	9	13.29	1	13.40	13.20	8	45,164	0.02%
2019/05/02	0	0.00	1	13.55	13.55	-1	42,513	0.00%
2019/04/26	13	13.06	6	13.17	13.45	7	41,481	0.02%
2019/04/25	5	12.85	49	13.00	13.10	-44	38,536	-0.11%
2019/04/24	5	11.90	0	0.00	11.95	5	35,954	0.01%
2019/04/23	5	11.95	0	0.00	11.95	5	35,872	0.01%
2019/04/22	122	12.00	0	0.00	11.90	122	35,840	0.34%	大買/鉅額交易
2019/04/19	1	12.00	0	0.00	12.10	1	35,759	0.00%
2019/04/18	22	11.91	0	0.00	12.00	22	35,864	0.06%
2019/04/17	6	12.24	15	12.20	12.20	-9	35,726	-0.03%
2019/04/16	0	0.00	1	12.10	12.10	-1	35,067	0.00%
2019/04/15	10	12.05	10	12.15	12.05	0	35,074	0.00%
2019/04/12	0	0.00	12	12.19	12.20	-12	35,422	-0.03%
2019/04/11	1	12.15	0	0.00	12.10	1	35,956	0.00%
2019/04/09	180	12.20	12	12.20	12.30	168	34,256	0.49%	大買/鉅額交易
2019/04/08	18	11.93	54	11.72	11.90	-36	33,154	-0.11%
2019/04/03	53	11.55	0	0.00	11.55	53	31,607	0.17%
2019/03/29	0	0.00	3	11.65	11.65	-3	31,407	-0.01%
2019/03/28	10	11.60	0	0.00	11.65	10	32,107	0.03%
2019/03/27	0	0.00	10	11.65	11.65	-10	32,459	-0.03%
2019/03/26	0	11.60	0	0.00	11.65	0	33,005	0.00%
2019/03/25	1	11.65	0	0.00	11.65	1	33,511	0.00%
2019/03/22	15	11.78	0	0.00	11.80	15	33,677	0.04%
2019/03/19	0	0.00	2	11.70	11.70	-2	34,849	-0.01%
2019/03/11	4	11.45	0	0.00	11.45	4	37,138	0.01%
2019/03/07	14	11.86	3	11.87	11.85	11	38,987	0.03%
2019/03/06	0	0.00	22	11.70	11.70	-22	38,863	-0.06%
2019/02/27	2	11.40	0	0.00	11.45	2	40,127	0.00%
2019/02/25	0	0.00	3	11.65	11.65	-3	39,659	-0.01%
2019/02/22	3	11.30	0	0.00	11.50	3	39,200	0.01%
2019/02/21	5	11.43	2	11.45	11.45	3	39,132	0.01%
2019/02/18	2	11.45	5	11.50	11.45	-3	41,654	-0.01%
2019/02/15	0	0.00	5	11.40	11.40	-5	42,594	-0.01%
2019/02/13	8	11.08	1	11.10	11.10	7	45,073	0.02%
2019/02/12	20	10.85	0	0.00	11.10	20	45,915	0.04%
2019/02/11	20	10.89	3	10.93	10.85	17	47,306	0.04%
2019/01/30	14	11.32	4	11.36	11.35	10	47,633	0.02%
2019/01/28	1	11.75	1	11.85	11.85	0	52,803	0.00%
2019/01/25	0	0.00	6	11.85	11.95	-6	53,416	-0.01%
2019/01/18	0	0.00	2	11.40	11.40	-2	58,168	0.00%
2019/01/08	5	11.00	0	0.00	10.95	5	61,643	0.01%
2019/01/04	6	10.65	0	0.00	10.70	6	62,876	0.01%
2019/01/03	0	0.00	1	10.85	10.90	-1	64,171	0.00%
2018/12/21	0	0.00	12	11.42	11.40	-12	65,494	-0.02%
2018/12/20	0	0.00	22	11.42	11.30	-22	64,862	-0.03%
2018/12/19	0	0.00	6	11.40	11.30	-6	64,625	-0.01%
2018/12/17	0	0.00	2	11.50	11.40	-2	64,161	0.00%
2018/12/13	0	0.00	10	11.53	11.50	-10	63,552	-0.02%
2018/12/12	0	0.00	2	11.35	11.30	-2	62,974	0.00%
2018/12/10	2	11.05	1	11.10	11.10	1	62,445	0.00%
2018/12/06	9	11.32	0	0.00	11.30	9	62,460	0.01%
2018/12/05	4	11.55	0	0.00	11.55	4	62,709	0.01%
2018/12/04	1	11.85	1	11.80	11.80	0	64,067	0.00%
2018/12/03	6	11.73	5	11.80	11.70	1	63,961	0.00%
2018/11/30	11	11.58	0	0.00	11.55	11	63,342	0.02%
2018/11/29	4	11.70	0	0.00	11.50	4	62,078	0.01%
2018/11/28	1	11.75	3	11.80	11.75	-2	61,492	0.00%
2018/11/27	0	0.00	2	11.65	11.75	-2	61,005	0.00%
2018/11/26	0	0.00	4	11.48	11.50	-4	60,914	-0.01%
2018/11/23	0	0.00	0.1	11.10	11.15	-0.1	60,631	0.00%
2018/11/19	5	11.00	5	11.00	11.10	0	60,101	0.00%
2018/11/16	20	11.08	5	11.00	11.00	15	59,556	0.03%
2018/11/15	0	0.00	4	11.20	11.20	-4	58,804	-0.01%
2018/11/09	5	10.55	0	0.00	10.60	5	55,704	0.01%
2018/11/07	5	10.95	0	0.00	10.95	5	52,824	0.01%
2018/11/05	4	10.75	9	10.86	10.75	-5	49,438	-0.01%
2018/11/02	1	11.70	8	11.86	11.90	-7	46,726	-0.01%
2018/11/01	2	11.90	0	0.00	11.95	2	46,357	0.00%
2018/10/31	2	11.65	0	0.00	11.80	2	45,745	0.00%
2018/10/26	11	11.78	0	0.00	11.70	11	44,527	0.02%
2018/10/25	4	11.98	7	12.26	12.30	-3	42,800	-0.01%
2018/10/24	12	12.67	90	12.62	12.65	-78	43,551	-0.18%
2018/10/23	7	12.78	0	0.00	12.75	7	43,497	0.02%
2018/10/22	4	13.05	0	0.00	13.10	4	43,674	0.01%
2018/10/19	2	13.10	2	13.30	13.30	0	46,222	0.00%
2018/10/18	2	13.30	0	0.00	13.25	2	46,155	0.00%
2018/10/17	0	0.00	18	13.47	13.60	-18	46,717	-0.04%
2018/10/16	6	13.28	0	0.00	13.20	6	47,641	0.01%
2018/10/15	2	13.45	6	13.35	13.35	-4	48,354	-0.01%
2018/10/12	8	13.71	0	0.00	13.65	8	48,581	0.02%
2018/10/11	85	13.80	0	0.00	13.75	85	48,376	0.18%
2018/10/09	2	14.55	0	0.00	14.80	2	46,921	0.00%
2018/10/04	4	15.15	0	0.00	15.10	4	47,301	0.01%
2018/09/28	5	15.90	0	0.00	16.15	5	49,523	0.01%
2018/09/26	0	0.00	1	15.70	15.90	-1	51,336	0.00%
2018/09/21	0	0.00	2	15.65	15.85	-2	54,935	0.00%
2018/09/19	0	0.00	1.2	15.54	15.60	-1.2	55,833	0.00%
2018/09/18	1.4	15.26	0	0.00	15.30	1.4	55,809	0.00%
2018/09/14	0	0.00	1	15.75	15.70	-1	56,575	0.00%
2018/09/13	5	15.35	0	0.00	15.60	5	56,850	0.01%
2018/09/12	1	15.45	0	0.00	15.40	1	57,766	0.00%
2018/09/11	6	15.53	2	15.65	15.65	4	58,683	0.01%
2018/09/10	1	15.55	2	16.10	15.55	-1	59,152	0.00%
2018/09/05	20	17.10	0	0.00	17.00	20	67,600	0.03%
2018/08/31	0	0.00	5	17.15	17.35	-5	69,151	-0.01%
2018/08/28	0	0.00	0.3	17.45	17.50	-0.3	69,342	0.00%
2018/08/27	5.4	17.30	0	0.00	17.40	5.4	69,803	0.01%
2018/08/22	0	0.00	10	17.65	17.50	-10	71,751	-0.01%
2018/08/21	0	0.00	3	17.95	18.00	-3	71,639	0.00%
2018/08/20	5	17.55	0	0.00	17.55	5	70,717	0.01%
2018/08/14	3	17.35	0	0.00	17.40	3	69,527	0.00%
2018/08/13	2	17.35	0	0.00	17.30	2	69,424	0.00%
2018/08/10	0	0.00	2	17.95	17.95	-2	68,927	0.00%
2018/08/08	0.3	17.85	0	0.00	17.95	0.3	68,153	0.00%
2018/08/06	0	0.00	3	17.95	17.95	-3	67,843	0.00%
2018/08/03	0	0.00	2	17.55	17.70	-2	67,199	0.00%
2018/08/01	2	17.25	3	17.30	17.40	-1	66,916	0.00%
2018/07/31	8	17.33	5	17.55	17.55	3	67,072	0.00%
2018/07/26	6	17.25	1	17.45	17.50	5	66,639	0.01%
2018/07/25	0	0.00	12	18.21	18.20	-12	64,381	-0.02%
2018/07/24	0	0.00	2	18.25	18.20	-2	64,159	0.00%
2018/07/23	3	18.22	2	18.45	18.25	1	64,260	0.00%
2018/07/20	15	17.92	23	17.94	17.85	-8	63,326	-0.01%
2018/07/19	20	17.70	2	17.70	17.60	18	62,664	0.03%
2018/07/12	5	17.35	7	17.48	17.45	-2	61,850	0.00%
2018/07/10	1	17.10	0	0.00	17.00	1	60,529	0.00%
2018/07/09	2	17.60	2	17.60	17.65	0	59,962	0.00%
2018/07/06	3	17.60	0	0.00	17.60	3	59,385	0.01%
2018/07/04	0	0.00	15	18.35	17.95	-15	58,757	-0.03%
2018/07/03	0	0.00	21.4	17.88	17.95	-21.4	57,422	-0.04%
2018/07/02	13	18.15	11	18.23	18.20	2	56,258	0.00%
2018/06/28	2	17.20	1	17.25	16.95	1	53,852	0.00%
2018/06/15	0	0.00	1	18.30	18.65	-1	50,388	0.00%
2018/06/14	101	18.45	114	18.09	18.10	-13	49,150	-0.03%	大買/大賣/
2018/06/13	0	0.00	31	18.32	18.50	-31	46,575	-0.07%
2018/06/06	1	16.40	0	0.00	16.40	1	38,180	0.00%
2018/05/30	1	16.40	0	0.00	16.40	1	41,259	0.00%
2018/05/29	0	0.00	5	16.52	16.45	-5	40,752	-0.01%
2018/05/23	1	16.20	0	0.00	16.20	1	40,673	0.00%
2018/05/18	0	0.00	1	16.05	16.05	-1	41,616	0.00%
2018/05/17	1	16.35	0	0.00	16.05	1	42,621	0.00%
2018/05/14	0	0.00	0	16.30	16.40	0	44,254	0.00%
2018/05/11	0	0.00	3	16.17	16.15	-3	44,324	-0.01%
2018/05/09	0	0.00	1	16.50	16.20	-1	44,941	0.00%
2018/05/04	0	0.00	10	16.15	16.00	-10	45,609	-0.02%
2018/05/03	0	0.00	2	16.00	16.05	-2	46,055	0.00%
2018/05/02	0	0.00	5	16.70	16.25	-5	47,853	-0.01%
2018/04/27	0	0.00	20	15.85	15.70	-20	48,718	-0.04%
2018/04/24	0	0.00	3	15.45	15.35	-3	47,840	-0.01%
2018/04/23	30	15.65	2	15.75	15.55	28	47,317	0.06%
2018/04/20	2	15.58	0	0.00	15.60	2	47,426	0.00%
2018/04/19	0.6	15.80	5	15.85	15.85	-4.4	47,214	-0.01%
2018/04/18	2	15.45	2	15.55	15.60	0	47,094	0.00%
2018/04/02	5	15.65	0	0.00	15.45	5	48,379	0.01%
2018/03/29	0	0.00	5	15.31	15.30	-5	48,204	-0.01%
2018/03/28	1	15.35	0	0.00	15.40	1	47,721	0.00%
2018/03/27	0	0.00	3	15.60	15.55	-3	47,941	-0.01%
2018/03/15	0	0.00	1.4	15.12	15.10	-1.4	46,920	0.00%
2018/03/14	1	15.10	0	0.00	15.10	1	47,026	0.00%
2018/03/12	5	15.30	6	15.44	15.25	-1	47,420	0.00%
2018/03/09	12	15.18	4	15.50	15.10	8	47,438	0.02%
2018/03/08	1	14.90	21	15.14	15.45	-20	44,986	-0.04%
2018/03/06	1	14.10	0	0.00	14.15	1	42,517	0.00%
2018/03/01	2	13.95	0	0.00	14.00	2	43,342	0.00%
2018/02/27	5	14.20	3.5	14.14	14.15	1.5	43,319	0.00%
2018/02/26	0	0.00	3	14.20	14.10	-3	43,333	-0.01%
2018/02/23	5	14.04	0	0.00	14.15	5	43,532	0.01%
2018/02/12	15	14.03	0	0.00	13.85	15	45,211	0.03%
2018/02/06	1	13.80	2	13.95	13.95	-1	43,281	0.00%
2018/01/31	8	14.28	2	14.35	14.25	6	42,179	0.01%
2018/01/30	3	14.45	0	0.00	14.45	3	41,440	0.01%
2018/01/29	21	14.54	5	14.67	14.55	16	41,629	0.04%
2018/01/26	1	14.45	1	14.60	14.60	0	40,979	0.00%
2018/01/25	8	15.03	8	14.78	14.50	0	39,992	0.00%
2018/01/24	2	14.35	12	14.37	14.40	-10	37,730	-0.03%
2018/01/23	18	14.26	7	14.64	14.60	11	37,511	0.03%
2018/01/22	3	14.00	0	0.00	14.00	3	35,844	0.01%
2018/01/19	2	14.13	0	0.00	14.20	2	35,161	0.01%
2018/01/18	1	14.35	0	0.00	14.30	1	36,045	0.00%
2018/01/11	8	14.06	0	0.00	14.00	8	36,075	0.02%
2018/01/10	2	14.25	0	0.00	14.20	2	35,791	0.01%
2018/01/08	0	0.00	9.9	14.66	14.70	-9.9	35,563	-0.03%
2018/01/05	0	0.00	2	14.55	14.55	-2	35,936	-0.01%
2018/01/03	5	14.50	0	0.00	14.40	5	36,672	0.01%
2018/01/02	1	14.20	0	0.00	14.25	1	36,394	0.00%