聯電 (2303)-凱基-北門券商分點個股進出

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
51.9
漲跌
--
漲幅
0.00%
成交量
29,001張
產業
上市半導體類股
5117人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯電 (2303)籌碼相關－凱基-北門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-北門券商分點個股進出
凱基-北門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
2024/05/09	5.1	51.60	4	51.70	51.90	1.1	68,005	0.00%
2024/05/08	3	51.70	19	51.80	51.90	-16	68,434	-0.02%
2024/05/07	6.1	51.96	19	51.60	51.60	-12.9	68,473	-0.02%
2024/05/06	1	52.00	7	51.90	51.70	-6	68,797	-0.01%
2024/05/03	6	51.35	9	51.22	51.40	-3	71,116	0.00%
2024/05/02	17.1	50.50	0	0.00	50.30	17.1	73,043	0.02%
2024/04/30	0	0.00	10.5	50.74	50.70	-10.5	73,058	-0.01%
2024/04/29	0	0.00	5	50.34	50.40	-5	73,076	-0.01%
2024/04/26	1	50.00	6	50.08	49.80	-5	73,602	-0.01%
2024/04/25	6.1	49.35	1	49.35	49.50	5.1	74,032	0.01%
2024/04/24	4	49.36	31	49.87	50.20	-27	74,458	-0.04%
2024/04/23	8	48.99	3	48.95	48.70	5	76,035	0.01%
2024/04/22	41.4	48.88	3.3	48.55	48.90	38.1	76,048	0.05%
2024/04/19	44.3	48.97	3.1	49.45	49.10	41.3	75,161	0.05%
2024/04/18	6	50.20	0	0.00	50.20	6	73,577	0.01%
2024/04/17	4	50.38	1	50.30	50.30	3	73,397	0.00%
2024/04/16	5	50.38	26	50.71	50.10	-21	73,238	-0.03%
2024/04/15	9.2	51.65	0	0.00	51.60	9.2	72,653	0.01%
2024/04/12	2	52.80	1	52.60	52.70	1	72,756	0.00%
2024/04/11	10	52.23	9	52.22	52.50	1	73,387	0.00%
2024/04/10	10.3	53.20	12	53.32	53.20	-1.7	73,396	0.00%
2024/04/09	2	52.35	2	52.35	52.40	0	72,946	0.00%
2024/04/08	0	0.00	2	52.05	52.10	-2	73,006	0.00%
2024/04/03	5	51.76	0	0.00	51.60	5	73,239	0.01%
2024/04/02	0	0.00	5	52.30	52.10	-5	75,117	-0.01%
2024/04/01	2	52.00	0	52.10	51.70	2	77,903	0.00%
2024/03/29	3	51.70	10	52.44	52.20	-7	77,954	-0.01%
2024/03/28	9	51.77	22.1	51.91	52.00	-13.1	76,207	-0.02%
2024/03/27	6	51.32	3	51.33	51.50	3	75,431	0.00%
2024/03/26	12	51.03	0	0.00	51.70	12	75,505	0.02%
2024/03/25	3	51.60	0	0.00	51.80	3	75,097	0.00%
2024/03/22	15	52.69	2	52.70	52.40	13	74,879	0.02%
2024/03/21	2	53.30	5	53.40	53.30	-3	74,276	0.00%
2024/03/20	27	53.64	28.9	53.59	52.90	-1.8	74,520	0.00%
2024/03/19	10	52.75	39	52.90	53.00	-29	73,230	-0.04%
2024/03/18	7	51.29	11	51.21	51.80	-4	71,714	-0.01%
2024/03/15	28	52.02	0	0.00	51.90	28	71,369	0.04%
2024/03/14	20	52.70	5	52.34	52.60	15	70,423	0.02%
2024/03/13	4	52.70	46.2	52.71	53.00	-42.2	69,729	-0.06%
2024/03/12	63	52.08	22	51.98	52.50	41	68,243	0.06%
2024/03/11	13	51.21	18	51.35	51.60	-5	67,427	-0.01%
2024/03/08	15	52.35	72.3	52.05	51.90	-57.3	66,698	-0.09%
2024/03/07	5	49.93	89.1	49.99	50.20	-84.1	62,693	-0.13%
2024/03/06	6	48.85	3	49.20	49.20	3	61,659	0.00%
2024/03/05	5.9	48.70	2	48.70	48.75	3.9	62,278	0.01%
2024/03/04	4	48.75	1	48.80	48.85	3	62,581	0.00%
2024/03/01	2	48.30	1	48.90	48.30	1	63,049	0.00%
2024/02/29	7.3	48.63	16	48.72	48.85	-8.7	63,443	-0.01%
2024/02/27	10	48.14	2	48.15	48.15	8	63,773	0.01%
2024/02/26	4	48.01	8	48.05	48.00	-4	64,159	-0.01%
2024/02/23	14	48.60	10.8	48.19	48.15	3.2	64,491	0.00%
2024/02/22	18	48.49	1	48.45	48.60	17	64,698	0.03%
2024/02/21	9	48.62	0	0.00	48.50	9	65,535	0.01%
2024/02/20	1	49.00	6	49.25	49.25	-5	66,158	-0.01%
2024/02/19	5	48.85	2	48.95	49.15	3	66,110	0.00%
2024/02/16	7	48.97	21	48.98	48.85	-14	66,859	-0.02%
2024/02/15	5	48.98	8	48.87	49.20	-3	66,927	0.00%
2024/02/05	27	48.14	10	48.08	48.10	17	66,721	0.03%
2024/02/02	8.6	48.58	2	48.75	48.55	6.6	66,104	0.01%
2024/02/01	3	48.93	10	48.69	49.05	-7	65,646	-0.01%
2024/01/31	21	49.10	1	49.05	49.00	20	65,526	0.03%
2024/01/30	2	49.75	4	49.78	49.60	-2	65,156	0.00%
2024/01/29	20.3	49.67	4.2	49.63	49.45	16.1	65,518	0.02%
2024/01/26	43.5	50.23	9	49.82	49.80	34.5	65,879	0.05%
2024/01/25	3.2	51.76	39.5	51.78	52.30	-36.3	63,715	-0.06%
2024/01/24	0	0.00	18	50.52	50.60	-18	61,359	-0.03%
2024/01/23	3	50.17	1	50.80	50.20	2	61,082	0.00%
2024/01/22	8	50.04	13	50.07	50.30	-5	60,811	-0.01%
2024/01/19	4.8	48.76	6	48.93	49.20	-1.2	60,302	0.00%
2024/01/18	18.5	48.09	0.8	47.75	48.10	17.7	60,777	0.03%
2024/01/17	115.8	49.05	68	49.01	48.60	47.8	60,163	0.08%	大買/
2024/01/16	12	50.45	5	50.56	50.80	7	58,994	0.01%
2024/01/15	1	50.10	0	0.00	50.80	1	58,940	0.00%
2024/01/12	4	49.85	0	0.00	50.10	4	60,049	0.01%
2024/01/11	7	50.13	1	50.10	50.10	6	61,243	0.01%
2024/01/10	11	50.21	0.1	50.40	50.10	11	62,939	0.02%
2024/01/09	3	50.17	2	50.10	50.10	1	64,030	0.00%
2024/01/08	11.3	50.25	3	50.47	50.50	8.3	64,221	0.01%
2024/01/05	10.4	51.42	11	51.51	50.80	-0.6	63,859	0.00%
2024/01/04	37	50.46	31.2	50.78	50.80	5.8	63,260	0.01%
2024/01/03	10.3	50.77	0	0.00	50.60	10.3	63,649	0.02%
2024/01/02	12.3	51.71	12.3	51.82	51.90	0	62,678	0.00%
2023/12/29	7	52.31	1	52.60	52.60	6	62,364	0.01%
2023/12/28	45	53.82	52	53.21	52.50	-7	62,473	-0.01%
2023/12/27	56.1	52.93	215.4	52.80	53.50	-159.3	60,284	-0.26%	大賣/鉅額交易
2023/12/26	16	50.45	6	50.57	50.80	10	57,039	0.02%
2023/12/25	0	0.00	3	50.07	50.20	-3	56,588	-0.01%
2023/12/22	0	0.00	1	49.85	50.00	-1	56,655	0.00%
2023/12/21	2	49.08	0	0.00	49.40	2	56,926	0.00%
2023/12/20	0	0.00	3	49.88	49.85	-3	56,582	-0.01%
2023/12/19	12	49.75	16	49.78	50.00	-4	56,166	-0.01%
2023/12/18	1	50.10	6	50.40	50.60	-5	55,779	-0.01%
2023/12/15	1	50.70	9	50.71	50.70	-8	55,304	-0.01%
2023/12/14	0	50.10	11	50.27	50.40	-11	54,273	-0.02%
2023/12/13	1	49.65	25	49.92	50.20	-24	54,124	-0.04%
2023/12/12	5	49.40	7	49.65	49.90	-2	54,014	0.00%
2023/12/11	0	0.00	1.1	49.11	49.05	-1.1	53,655	0.00%
2023/12/08	4	48.64	6	48.76	48.55	-2	53,900	0.00%
2023/12/07	11	48.59	6	48.63	48.45	5	53,944	0.01%
2023/12/06	2.6	49.01	0	0.00	48.90	2.6	53,771	0.00%
2023/12/05	14	49.40	5	49.50	49.20	9	53,612	0.02%
2023/12/04	4	50.00	4	50.08	50.20	0	53,277	0.00%
2023/12/01	5	49.47	2.2	49.68	49.70	2.8	53,189	0.01%
2023/11/30	2	49.50	9	49.58	48.90	-7	52,849	-0.01%
2023/11/29	2	49.40	3	49.63	49.20	-1	51,770	0.00%
2023/11/28	1	49.50	2.4	49.47	49.05	-1.4	51,238	0.00%
2023/11/27	11	49.99	6	50.03	49.50	5	50,966	0.01%
2023/11/24	6	50.80	8	50.90	50.30	-2	50,546	0.00%
2023/11/22	2	49.50	11	50.11	50.00	-9	50,133	-0.02%
2023/11/21	5	50.21	4.1	50.25	50.30	0.9	49,710	0.00%
2023/11/20	8	50.33	10.7	50.40	50.30	-2.7	49,228	-0.01%
2023/11/17	1	49.70	146.1	49.75	49.75	-145.1	48,277	-0.30%	大賣/鉅額交易
2023/11/16	1	48.90	1	49.05	48.80	0	46,914	0.00%
2023/11/15	10	49.13	24	49.03	49.10	-14	46,783	-0.03%
2023/11/14	2	48.40	0	0.00	48.55	2	46,177	0.00%
2023/11/13	5	48.90	3	49.45	48.95	2	46,405	0.00%
2023/11/10	0	0.00	2	48.35	48.55	-2	46,824	0.00%
2023/11/09	1	48.25	2	48.10	48.60	-1	46,765	0.00%
2023/11/08	8.2	48.93	0	0.00	48.50	8.2	46,739	0.02%
2023/11/07	1	48.90	2	49.20	49.40	-1	46,051	0.00%
2023/11/06	1	49.40	1	49.70	49.40	0	46,152	0.00%
2023/11/03	1	48.90	70	49.13	49.40	-69	45,578	-0.15%
2023/11/02	21	47.70	37	48.14	48.25	-16	45,131	-0.04%
2023/11/01	20	46.78	20	47.10	47.00	0	44,734	0.00%
2023/10/31	6.1	46.18	11	46.31	46.20	-4.9	44,740	-0.01%
2023/10/30	5	46.39	0	0.00	46.40	5	44,581	0.01%
2023/10/27	10	46.60	1	46.80	46.60	9	44,409	0.02%
2023/10/26	19.2	46.98	2	47.20	46.80	17.2	44,583	0.04%
2023/10/25	0	0.00	8.5	49.07	49.05	-8.5	43,762	-0.02%
2023/10/24	0	0.00	24	48.11	48.30	-24	43,877	-0.05%
2023/10/23	3	48.67	36.5	48.89	48.60	-33.5	43,335	-0.08%
2023/10/20	4.5	49.28	6.5	49.55	48.70	-2	43,167	0.00%
2023/10/19	6	49.05	30	49.13	49.30	-24	42,417	-0.06%
2023/10/18	23.5	48.91	19	48.58	48.45	4.5	42,333	0.01%
2023/10/17	1	48.30	36	47.92	48.20	-35	41,632	-0.08%
2023/10/16	0	0.00	9.1	47.15	47.15	-9.1	40,684	-0.02%
2023/10/13	0	0.00	2	46.93	47.00	-2	40,088	0.00%
2023/10/12	1	46.40	1	46.85	47.00	0	40,182	0.00%
2023/10/11	0.1	46.20	11	46.63	46.90	-10.9	40,418	-0.03%
2023/10/06	0.3	45.25	1	45.15	45.20	-0.7	39,960	0.00%
2023/10/05	0	0.00	1	45.00	45.15	-1	40,703	0.00%
2023/10/04	8	44.13	0	0.00	44.10	8	40,473	0.02%
2023/10/03	1	45.40	0	0.00	45.25	1	40,118	0.00%
2023/09/28	1	44.95	0	0.00	45.20	1	40,655	0.00%
2023/09/27	10.5	44.24	3	44.15	44.40	7.5	40,657	0.02%
2023/09/26	38.2	45.23	20	44.90	44.75	18.2	40,522	0.04%
2023/09/25	4	46.04	5	45.45	45.65	-1	40,565	0.00%
2023/09/22	3	45.27	3	45.23	45.35	0	40,713	0.00%
2023/09/21	1.5	45.70	7	45.63	45.65	-5.5	41,037	-0.01%
2023/09/20	1	45.90	0	0.00	45.90	1	41,077	0.00%
2023/09/19	2	46.40	0	0.00	46.20	2	42,706	0.00%
2023/09/18	9	46.54	0	0.00	46.50	9	43,828	0.02%
2023/09/15	1	47.10	1	47.60	47.60	0	44,489	0.00%
2023/09/14	0	0.00	1	47.35	47.35	-1	44,912	0.00%
2023/09/13	3	47.07	11	47.28	47.10	-8	45,178	-0.02%
2023/09/12	0	0.00	14	46.69	46.80	-14	45,848	-0.03%
2023/09/11	1	45.60	2	45.95	46.05	-1	46,517	0.00%
2023/09/08	3	45.75	3	45.70	45.70	0	46,937	0.00%
2023/09/07	18	46.03	0	0.00	45.75	18	47,520	0.04%
2023/09/06	5	46.48	14	46.75	46.70	-9	47,631	-0.02%
2023/09/05	10	46.03	2	46.33	46.55	8	47,864	0.02%
2023/09/04	4	45.91	1	45.95	46.00	3	47,972	0.01%
2023/09/01	6	45.91	6	45.93	45.95	0	48,286	0.00%
2023/08/31	16	46.08	4	45.93	45.50	12	48,367	0.02%
2023/08/30	8	46.06	12	46.06	46.40	-4	47,763	-0.01%
2023/08/29	17	45.22	2	45.20	45.30	15	47,760	0.03%
2023/08/28	2.1	45.55	44	45.27	44.80	-41.9	48,065	-0.09%
2023/08/25	52	43.71	10	44.10	43.50	42	48,382	0.09%
2023/08/24	10	44.30	56.3	44.18	44.35	-46.3	48,687	-0.10%
2023/08/23	4.2	43.19	0	0.00	43.40	4.2	49,413	0.01%
2023/08/22	3	43.70	3	43.95	43.60	0	50,899	0.00%
2023/08/21	52.5	43.77	6	43.60	43.65	46.5	51,292	0.09%
2023/08/18	42	43.30	42	43.72	43.80	0	51,363	0.00%
2023/08/17	54.1	42.86	44	43.30	43.60	10.1	51,423	0.02%
2023/08/16	21.4	43.86	2	44.20	43.75	19.4	51,756	0.04%
2023/08/15	0.5	45.31	1	45.35	45.45	-0.6	51,372	0.00%
2023/08/14	13	45.00	3	45.03	45.00	10	51,747	0.02%
2023/08/11	2	45.43	3	45.50	45.35	-1	51,960	0.00%
2023/08/10	7	45.21	1	45.30	45.15	6	52,309	0.01%
2023/08/09	3	45.53	3	45.58	45.60	0	52,419	0.00%
2023/08/08	7	45.61	0	0.00	45.55	7	52,596	0.01%
2023/08/07	5	46.40	0	0.00	46.40	5	52,111	0.01%
2023/08/04	1	46.50	0	0.00	46.50	1	52,100	0.00%
2023/08/02	1.1	46.66	11	46.79	46.65	-9.9	51,910	-0.02%
2023/08/01	1	46.85	1.3	46.91	47.00	-0.3	51,793	0.00%
2023/07/31	2.3	46.93	8	46.86	47.00	-5.7	51,742	-0.01%
2023/07/28	9	46.83	12	46.95	47.05	-3	51,299	-0.01%
2023/07/27	3	46.15	12	45.81	46.15	-9	50,951	-0.02%
2023/07/26	3	45.53	1	45.65	45.10	2	50,457	0.00%
2023/07/25	1	45.75	11	45.49	45.65	-10	50,792	-0.02%
2023/07/24	4.1	45.05	0.2	45.50	45.05	3.9	51,237	0.01%
2023/07/21	20.1	45.00	1	45.20	45.20	19.1	51,512	0.04%
2023/07/20	23.2	46.22	3	46.40	46.10	20.2	50,891	0.04%
2023/07/19	21	47.63	5.4	47.75	47.50	15.6	50,217	0.03%
2023/07/18	1.1	48.60	0	0.00	48.20	1.1	50,068	0.00%
2023/07/17	5	48.45	3	48.37	48.45	2	50,269	0.00%
2023/07/14	1	48.25	17	48.49	48.25	-16	50,198	-0.03%
2023/07/13	35	47.77	0	0.00	47.50	35	49,948	0.07%
2023/07/12	15.1	47.94	4	47.65	47.75	11.1	49,589	0.02%
2023/07/11	15	48.22	0	0.00	48.50	15	49,285	0.03%
2023/07/10	4.1	48.28	0.1	48.55	48.10	3.9	49,409	0.01%
2023/07/07	8	48.48	2	48.55	48.35	6	49,440	0.01%
2023/07/06	7	48.45	3	48.35	48.15	4	49,485	0.01%
2023/07/05	10	48.48	14	48.54	48.35	-4	49,102	-0.01%
2023/07/04	2	48.75	6	48.60	48.80	-4	48,930	-0.01%
2023/07/03	8	48.63	5	48.73	48.25	3	48,882	0.01%
2023/06/30	5	48.27	2	48.15	48.50	3	48,650	0.01%
2023/06/29	7	48.69	0	0.00	48.50	7	48,579	0.01%
2023/06/28	6	49.28	6	49.38	49.10	0	48,786	0.00%
2023/06/27	41	49.25	1	49.85	49.05	40	49,055	0.08%
2023/06/26	47	53.30	162.6	53.58	53.30	-115.6	47,546	-0.24%	大賣/鉅額交易
2023/06/21	2	53.80	2	53.10	53.90	0	46,775	0.00%
2023/06/20	0	0.00	7	53.79	53.70	-7	46,307	-0.02%
2023/06/19	4	53.85	2.3	54.07	53.80	1.7	46,071	0.00%
2023/06/16	53.1	53.82	12	54.50	54.50	41.1	46,110	0.09%
2023/06/15	2	54.50	17	54.23	54.50	-15	45,776	-0.03%
2023/06/14	8	53.43	14	53.44	53.50	-6	46,053	-0.01%
2023/06/13	1	53.10	23.3	53.18	53.20	-22.3	45,842	-0.05%
2023/06/12	2	52.40	5	52.46	52.60	-3	45,704	-0.01%
2023/06/09	2	52.00	11.1	52.03	52.30	-9.1	46,070	-0.02%
2023/06/08	0	0.00	9	51.31	51.50	-9	46,038	-0.02%
2023/06/07	3	51.40	0.4	51.30	51.30	2.6	46,155	0.01%
2023/06/05	1	51.00	0	0.00	50.90	1	47,397	0.00%
2023/06/02	0	0.00	5	51.24	51.40	-5	47,651	-0.01%
2023/06/01	5	50.66	0	0.00	50.80	5	47,768	0.01%
2023/05/31	4	51.58	2.1	51.60	51.80	1.9	47,455	0.00%
2023/05/30	12.1	51.70	17.5	51.56	51.60	-5.4	46,410	-0.01%
2023/05/29	21	51.81	32	51.81	51.20	-11	47,045	-0.02%
2023/05/26	16.1	49.90	33	50.11	50.40	-17	46,757	-0.04%
2023/05/25	5	49.10	7	48.95	48.90	-2	45,807	0.00%
2023/05/24	4	49.10	0	0.00	49.15	4	45,945	0.01%
2023/05/23	11	49.04	13	48.85	48.90	-2	45,974	0.00%
2023/05/22	31.5	48.75	1	48.70	48.90	30.5	46,090	0.07%
2023/05/19	5	50.10	2	50.05	50.00	3	45,463	0.01%
2023/05/18	5	50.20	23.1	50.00	50.20	-18.1	45,500	-0.04%
2023/05/17	29	49.11	13	48.98	49.25	16	45,719	0.03%
2023/05/16	22	48.80	6	48.60	48.80	16	45,591	0.04%
2023/05/15	10.5	48.11	0	0.00	48.10	10.5	45,954	0.02%
2023/05/12	2	49.15	1	49.60	48.70	1	46,241	0.00%
2023/05/11	2	49.15	1	49.60	49.20	1	46,538	0.00%
2023/05/10	31	49.30	0	0.00	49.45	31	47,649	0.07%
2023/05/09	0	0.00	16	50.01	49.95	-16	48,103	-0.03%
2023/05/08	3	50.07	19.4	50.10	50.00	-16.4	48,795	-0.03%
2023/05/05	1	49.50	18	49.78	49.60	-17	49,380	-0.03%
2023/05/04	4.3	49.62	0	0.00	49.65	4.3	50,924	0.01%
2023/05/03	1	49.50	0	0.00	49.95	1	52,390	0.00%
2023/05/02	5	49.90	7.2	49.78	49.85	-2.2	54,196	0.00%
2023/04/28	5	49.59	12	49.52	49.10	-7	58,002	-0.01%
2023/04/27	11	48.92	6	48.67	48.85	5	59,081	0.01%
2023/04/26	15	48.25	7	47.95	48.40	8	59,163	0.01%
2023/04/25	13.2	48.80	2	49.70	48.50	11.2	59,177	0.02%
2023/04/24	3.1	49.62	2	49.55	49.60	1.1	59,153	0.00%
2023/04/21	1	50.40	1	51.40	50.10	0	59,515	0.00%
2023/04/20	2.6	50.76	1	50.90	50.70	1.6	60,371	0.00%
2023/04/19	3.2	51.39	0	0.00	51.20	3.2	61,721	0.01%
2023/04/18	0	0.00	4.9	52.26	52.10	-4.9	61,911	-0.01%
2023/04/17	4	51.90	1	51.80	52.00	3	61,725	0.00%
2023/04/14	4	51.40	4	51.30	51.30	0	61,602	0.00%
2023/04/13	3	51.80	1.2	51.63	51.60	1.8	61,446	0.00%
2023/04/12	1	52.10	1	51.90	52.10	0	61,319	0.00%
2023/04/11	7	51.50	0	51.71	51.60	7	61,273	0.01%
2023/04/10	5	52.24	2	52.25	52.10	3	61,424	0.00%
2023/04/07	0	0.00	0.2	52.40	52.40	-0.2	61,520	0.00%
2023/04/06	1	52.40	3	52.80	52.80	-2	61,606	0.00%
2023/03/31	4	52.90	10	52.77	52.90	-6	61,721	-0.01%
2023/03/30	4	52.05	3	52.10	52.10	1	61,947	0.00%
2023/03/29	9.7	51.80	5	51.28	51.50	4.7	62,236	0.01%
2023/03/28	3	52.37	0	0.00	52.20	3	62,542	0.00%
2023/03/27	0	52.40	13	52.90	53.00	-13	63,106	-0.02%
2023/03/24	12	53.05	1	52.90	53.10	11	64,133	0.02%
2023/03/23	8	52.89	55	53.21	53.30	-47	64,055	-0.07%
2023/03/22	0	53.30	1	53.50	53.50	-1	63,972	0.00%
2023/03/21	4	52.90	0	0.00	52.80	4	64,010	0.01%
2023/03/20	1	53.50	1	53.10	53.20	0	63,684	0.00%
2023/03/17	37	52.83	96	53.04	53.20	-59	63,549	-0.09%
2023/03/16	8	51.82	16	51.93	52.00	-8	63,275	-0.01%
2023/03/15	1	51.40	17	51.82	51.70	-16	63,887	-0.03%
2023/03/14	14.2	51.07	21	51.40	50.70	-6.8	63,660	-0.01%
2023/03/13	9	52.30	14	52.01	52.50	-5	63,199	-0.01%
2023/03/10	2.6	51.70	52	51.71	52.00	-49.4	63,256	-0.08%
2023/03/09	13	52.69	37	52.98	52.50	-24	63,730	-0.04%
2023/03/08	2	52.10	3.1	52.09	52.10	-1	63,064	0.00%
2023/03/07	2	51.50	10	51.46	51.60	-8	63,213	-0.01%
2023/03/06	7	51.80	4	51.93	51.90	3	63,796	0.00%
2023/03/03	0	51.20	1	51.30	51.30	-1	63,470	0.00%
2023/03/02	2	51.10	3	50.90	50.70	-1	63,498	0.00%
2023/03/01	54	49.14	71	49.62	51.30	-17	63,593	-0.03%
2023/02/24	3	50.30	9	50.71	49.95	-6	63,125	-0.01%
2023/02/23	16.3	50.25	11	50.30	50.20	5.3	62,749	0.01%
2023/02/22	62	49.63	0	0.00	49.55	62	62,829	0.10%
2023/02/21	0	0.00	9	50.36	50.60	-9	63,543	-0.01%
2023/02/20	16	50.49	19	50.52	50.50	-3	65,229	0.00%
2023/02/17	0	49.95	2	50.00	50.00	-2	67,684	0.00%
2023/02/16	1	49.75	17	50.22	50.10	-16	69,167	-0.02%
2023/02/15	2	50.10	1	50.20	49.90	1	71,420	0.00%
2023/02/14	5	50.16	7	50.57	50.40	-2	71,578	0.00%
2023/02/13	13	49.66	1	49.90	49.75	12	72,621	0.02%
2023/02/10	0	0.00	6	50.87	50.80	-6	72,705	-0.01%
2023/02/09	10.1	50.65	12	50.58	50.50	-2	72,930	0.00%
2023/02/08	12	50.13	40	50.26	50.50	-28	72,529	-0.04%
2023/02/07	1	48.55	8	49.04	49.15	-7	71,599	-0.01%
2023/02/06	3	49.32	11	49.39	49.05	-8	71,350	-0.01%
2023/02/03	0	0.00	5	50.12	50.10	-5	70,869	-0.01%
2023/02/02	2	50.40	10	50.17	50.40	-8	70,674	-0.01%
2023/02/01	48.1	49.38	99	49.33	49.25	-50.9	69,674	-0.07%
2023/01/31	2	48.80	11	48.83	48.80	-9	69,277	-0.01%
2023/01/30	43	48.06	127	48.14	48.80	-84	68,718	-0.12%	大賣/
2023/01/17	8	45.69	53	45.77	45.95	-45	65,912	-0.07%
2023/01/16	11	45.00	6	45.28	44.90	5	65,567	0.01%
2023/01/13	34	45.46	22	45.42	45.40	12	65,969	0.02%
2023/01/12	3	45.02	7	45.08	45.15	-4	66,748	-0.01%
2023/01/11	3	45.23	14	45.18	45.15	-11	66,958	-0.02%
2023/01/10	6	44.78	41	44.69	45.00	-35	66,886	-0.05%
2023/01/09	20	43.98	45	43.92	44.50	-25	66,611	-0.04%
2023/01/06	26	42.02	15	41.98	42.40	11	66,566	0.02%
2023/01/05	2	41.25	0	0.00	41.25	2	66,827	0.00%
2023/01/04	3	41.18	18	41.36	41.05	-15	67,740	-0.02%
2023/01/03	21	41.09	7	41.39	41.40	14	68,970	0.02%
2022/12/30	3	40.80	0	0.00	40.70	3	69,173	0.00%
2022/12/29	0	0.00	28	40.30	40.75	-28	69,611	-0.04%
2022/12/28	16	40.98	13	41.45	40.80	3	70,633	0.00%
2022/12/27	41	42.15	29	42.26	41.85	12	71,055	0.02%
2022/12/26	1	41.85	6	41.90	41.90	-5	71,628	-0.01%
2022/12/23	6	42.01	1	41.80	41.95	5	72,605	0.01%
2022/12/22	6	42.62	32	42.82	42.85	-26	72,816	-0.04%
2022/12/21	34	42.13	26	42.16	42.00	8	73,160	0.01%
2022/12/20	6	42.67	9	42.17	41.85	-3	72,984	0.00%
2022/12/19	11	43.24	5	42.90	42.95	6	72,774	0.01%
2022/12/16	6	43.28	3	43.60	44.30	3	72,147	0.00%
2022/12/15	6	44.03	5	44.20	44.25	1	71,487	0.00%
2022/12/14	18	44.31	23	44.02	44.45	-5	71,689	-0.01%
2022/12/13	1	43.95	7	44.02	43.80	-6	71,500	-0.01%
2022/12/12	7	43.47	1	43.35	43.50	6	71,117	0.01%
2022/12/09	32	43.17	23	43.34	43.50	9	71,659	0.01%
2022/12/08	24	42.74	5	42.64	42.50	19	71,457	0.03%
2022/12/07	10	43.94	46	44.00	43.65	-36	71,083	-0.05%
2022/12/06	4	45.04	4	45.03	44.50	0	70,474	0.00%
2022/12/05	9	45.71	1	45.70	45.40	8	70,948	0.01%
2022/12/02	4	44.86	3	45.37	45.50	1	71,065	0.00%
2022/12/01	22	46.17	18	46.34	45.60	4	71,111	0.01%
2022/11/30	2	44.38	23	44.76	45.80	-21	70,516	-0.03%
2022/11/29	31	44.39	12	44.50	44.65	19	70,966	0.03%
2022/11/28	15	44.45	21.2	44.55	44.40	-6.2	70,825	-0.01%
2022/11/25	2	45.95	1	46.00	45.80	1	70,190	0.00%
2022/11/24	1	45.95	5	46.08	46.20	-4	70,411	-0.01%
2022/11/23	8	46.26	9	46.38	46.10	-1	70,364	0.00%
2022/11/22	2	45.85	9	45.91	46.10	-7	70,899	-0.01%
2022/11/21	0	0.00	7	45.71	45.65	-7	70,507	-0.01%
2022/11/18	32	46.08	23	45.89	45.60	9	70,432	0.01%
2022/11/17	14	45.11	16.5	45.30	45.60	-2.5	69,792	0.00%
2022/11/16	47	45.56	26	45.58	45.25	21	69,233	0.03%
2022/11/15	74	46.22	104	46.20	46.60	-30	67,956	-0.04%	大賣/
2022/11/14	35	44.75	59.8	44.75	44.90	-24.8	65,288	-0.04%
2022/11/11	37	44.10	65	44.45	44.00	-28	63,764	-0.04%
2022/11/10	2	41.63	20	41.28	41.65	-18	61,345	-0.03%
2022/11/09	25	41.25	33.8	41.07	41.45	-8.8	61,188	-0.01%
2022/11/08	10.3	40.30	60	40.11	40.15	-49.7	60,949	-0.08%
2022/11/07	25	40.08	77	39.98	40.05	-52	61,076	-0.09%
2022/11/04	37	38.93	20	38.70	38.90	17	61,185	0.03%
2022/11/03	17	38.96	12	38.88	39.00	5	61,675	0.01%
2022/11/02	12	39.32	8	39.33	39.35	4	62,032	0.01%
2022/11/01	51	39.25	7	38.99	39.05	44	62,539	0.07%
2022/10/31	12	39.10	14	39.11	39.10	-2	64,566	0.00%
2022/10/28	9	38.49	22	38.57	38.30	-13	64,934	-0.02%
2022/10/27	22	39.30	11	38.71	39.25	11	64,783	0.02%
2022/10/26	14	38.66	4	38.53	38.10	10	64,467	0.02%
2022/10/25	42	39.69	66	39.80	39.45	-24	63,463	-0.04%
2022/10/24	22	40.03	21	40.23	39.40	1	63,758	0.00%
2022/10/21	12	39.28	10	39.50	39.05	2	64,517	0.00%
2022/10/20	3	39.08	79	38.38	39.50	-76	64,802	-0.12%
2022/10/19	8	38.20	48	38.54	38.20	-40	65,570	-0.06%
2022/10/18	47.1	38.30	27	38.28	38.25	20.1	66,109	0.03%
2022/10/17	27	37.43	6	37.75	37.75	21	66,884	0.03%
2022/10/14	15	38.00	28	38.30	38.70	-13	67,924	-0.02%
2022/10/13	3.1	36.61	16	36.55	36.40	-12.9	67,231	-0.02%
2022/10/12	29	36.11	16	36.06	36.70	13	66,889	0.02%
2022/10/11	23.4	35.75	4.2	36.17	35.40	19.1	67,061	0.03%
2022/10/07	20	38.21	24	38.35	38.05	-4	66,992	-0.01%
2022/10/06	24	38.78	29	38.68	38.95	-5	67,981	-0.01%
2022/10/05	17	38.63	34	38.72	38.30	-17	68,905	-0.02%
2022/10/04	22	36.90	21	36.98	37.70	1	69,360	0.00%
2022/10/03	7	35.66	14	35.21	35.35	-7	69,391	-0.01%
2022/09/30	43	35.45	2.6	35.52	35.75	40.4	70,286	0.06%
2022/09/29	20	36.50	7	36.52	36.55	13	71,755	0.02%
2022/09/28	15	36.54	4	37.06	36.20	11	72,673	0.02%
2022/09/27	9.1	37.18	59	37.15	37.30	-49.9	72,864	-0.07%
2022/09/26	23.1	37.20	1	37.70	36.85	22.1	73,987	0.03%
2022/09/23	14	38.55	5	38.55	38.30	9	75,116	0.01%
2022/09/22	12	38.80	3	38.83	38.75	9	76,345	0.01%
2022/09/21	5	39.57	24	39.61	39.60	-19	76,558	-0.02%
2022/09/20	8	40.12	2	40.20	40.15	6	76,660	0.01%
2022/09/19	0	0.00	2	39.85	39.95	-2	77,520	0.00%
2022/09/16	38	40.07	12	40.11	39.95	26	78,625	0.03%
2022/09/15	19	40.43	28	40.30	40.40	-9	81,067	-0.01%
2022/09/14	10	40.12	3	39.98	40.15	7	83,675	0.01%
2022/09/13	1	40.75	11	40.70	40.75	-10	84,943	-0.01%
2022/09/12	31	40.17	30.3	40.46	40.15	0.7	86,336	0.00%
2022/09/08	4	39.36	0	0.00	39.30	4	87,719	0.00%
2022/09/07	16	39.26	20	39.28	39.20	-4	88,067	0.00%
2022/09/06	1	39.80	1	39.95	39.95	0	88,113	0.00%
2022/09/05	12.1	39.60	8	39.65	39.80	4.1	88,579	0.00%
2022/09/02	11	40.52	1	40.35	40.50	10	88,449	0.01%
2022/09/01	1	40.25	6	40.26	40.45	-5	88,335	-0.01%
2022/08/31	19	40.29	5	40.83	41.10	14	88,321	0.02%
2022/08/30	0	40.25	5	40.29	40.40	-5	88,719	-0.01%
2022/08/29	8	39.81	0	0.00	39.95	8	89,126	0.01%
2022/08/26	12.3	41.90	2	42.00	41.30	10.3	89,332	0.01%
2022/08/25	11	41.52	5	41.37	41.40	6	89,453	0.01%
2022/08/24	7	40.92	4	41.20	40.90	3	89,728	0.00%
2022/08/23	10	40.89	1	41.05	40.80	9	90,635	0.01%
2022/08/22	9.5	42.02	12	41.98	41.85	-2.5	90,560	0.00%
2022/08/19	7	42.65	3	42.95	43.00	4	90,409	0.00%
2022/08/18	4	42.28	2	42.25	42.50	2	90,486	0.00%
2022/08/17	13.5	42.81	3.1	42.89	42.85	10.4	90,822	0.01%
2022/08/16	24	43.07	4	43.28	43.05	20	91,227	0.02%
2022/08/15	13	43.27	28	43.27	43.50	-15	91,178	-0.02%
2022/08/12	27	42.56	53	42.24	42.35	-26	90,654	-0.03%
2022/08/11	16	41.49	32.1	41.64	41.70	-16.1	90,916	-0.02%
2022/08/10	13.1	40.27	9	40.29	40.30	4.1	91,136	0.00%
2022/08/09	32	40.72	16	40.91	41.05	16	91,634	0.02%
2022/08/08	19	41.29	20	41.32	41.05	-1	92,554	0.00%
2022/08/05	26.1	41.44	66.2	41.16	42.15	-40.1	92,613	-0.04%
2022/08/04	34	39.89	41	39.74	40.00	-7	91,184	-0.01%
2022/08/03	1	39.15	8	39.27	39.30	-7	91,270	-0.01%
2022/08/02	33	39.08	1	39.05	39.10	32	91,943	0.03%
2022/08/01	28	39.85	36	40.18	40.30	-8	91,812	-0.01%
2022/07/29	12	39.96	48.1	40.01	40.15	-36.1	92,473	-0.04%
2022/07/28	93.5	39.35	65	38.89	38.80	28.5	92,385	0.03%
2022/07/27	32	38.84	26	39.02	39.45	6	90,963	0.01%
2022/07/26	162.1	39.35	88	38.49	38.60	74.1	90,552	0.08%	大買/
2022/07/25	67	40.64	35	40.72	40.50	32	90,980	0.04%
2022/07/22	105	42.50	84	42.32	42.45	21	93,192	0.02%	大買/
2022/07/21	55	41.27	46	42.24	42.80	9	93,101	0.01%
2022/07/20	10	40.86	32.1	40.79	40.75	-22.1	91,669	-0.02%
2022/07/19	5	39.80	20.1	39.90	39.90	-15.1	92,241	-0.02%
2022/07/18	23	39.88	77.2	39.79	40.00	-54.2	92,149	-0.06%
2022/07/15	39.1	39.05	9	39.12	38.95	30.1	91,532	0.03%
2022/07/14	20	38.42	8	38.35	38.80	12	91,037	0.01%
2022/07/13	14	38.15	11.5	38.51	38.05	2.5	90,434	0.00%
2022/07/12	29	37.27	8	37.73	36.75	21	89,725	0.02%
2022/07/11	6	38.72	3	39.02	38.60	3	89,168	0.00%
2022/07/08	57.5	40.08	39	40.34	39.70	18.5	88,916	0.02%
2022/07/07	11	39.75	43	39.64	39.85	-32	88,585	-0.04%
2022/07/06	52.1	37.68	1	38.60	37.15	51.1	88,243	0.06%
2022/07/05	15.1	38.56	11	39.11	38.90	4.1	89,430	0.00%
2022/07/04	33	37.78	36	38.11	38.15	-3	89,550	0.00%
2022/07/01	45.6	39.01	29	39.10	38.05	16.6	89,547	0.02%
2022/06/30	45	39.43	22	39.43	39.15	23	89,460	0.03%
2022/06/29	31	41.10	10	41.00	40.90	21	88,865	0.02%
2022/06/28	11.6	42.16	7	42.81	41.85	4.6	88,530	0.01%
2022/06/27	17	42.71	49.1	42.66	42.90	-32.1	88,711	-0.04%
2022/06/24	50	42.30	6	42.48	41.60	44	87,878	0.05%
2022/06/23	190.6	42.56	80	42.74	42.00	110.6	86,915	0.13%	大買/鉅額交易
2022/06/22	89.9	45.05	42.5	45.14	44.10	47.4	84,205	0.06%
2022/06/21	22	48.24	25.5	48.80	49.30	-3.5	81,708	0.00%
2022/06/20	33	48.25	19	48.23	48.05	14	80,592	0.02%
2022/06/17	67	47.71	31	47.42	47.65	36	79,352	0.05%
2022/06/16	10	49.78	6	50.50	49.10	4	77,670	0.01%
2022/06/15	10	49.95	7	50.04	49.65	3	77,684	0.00%
2022/06/14	12	49.33	0	0.00	49.60	12	78,463	0.02%
2022/06/13	36.6	50.00	7	50.09	50.00	29.6	78,730	0.04%
2022/06/10	15	51.23	14	51.34	51.20	1	79,342	0.00%
2022/06/09	21	51.93	0	0.00	51.80	21	79,621	0.03%
2022/06/08	2	52.40	38	52.41	52.40	-36	79,745	-0.05%
2022/06/07	18	51.62	15	51.60	51.70	3	80,178	0.00%
2022/06/06	1	51.80	13	51.38	52.00	-12	80,800	-0.01%
2022/06/02	13	50.84	8	50.70	50.70	5	82,277	0.01%
2022/06/01	28	51.38	9	51.47	51.20	19	83,240	0.02%
2022/05/31	12	50.83	28	51.17	51.40	-16	83,107	-0.02%
2022/05/30	3	50.80	11.4	50.98	51.00	-8.4	82,373	-0.01%
2022/05/27	14	50.14	21	50.03	50.20	-7	82,395	-0.01%
2022/05/26	6	49.41	8	49.78	49.40	-2	83,611	0.00%
2022/05/25	3	49.30	1	48.85	49.35	2	84,752	0.00%
2022/05/24	18.3	49.72	2	49.95	49.00	16.3	85,590	0.02%
2022/05/23	7	50.64	13	50.61	50.30	-6	85,351	-0.01%
2022/05/20	5.2	50.85	7	51.03	50.70	-1.8	86,363	0.00%
2022/05/19	26	49.90	37	49.93	50.80	-11	86,734	-0.01%
2022/05/18	4	51.03	22.8	51.00	50.90	-18.8	86,647	-0.02%
2022/05/17	6	49.93	47	50.22	50.10	-41	86,184	-0.05%
2022/05/16	16.8	49.90	49	49.80	49.45	-32.3	86,198	-0.04%
2022/05/13	34	48.74	13.1	48.83	48.85	20.9	85,992	0.02%
2022/05/12	3.5	48.13	3	47.85	47.80	0.5	87,419	0.00%
2022/05/11	9	48.58	10	48.78	48.65	-1	87,657	0.00%
2022/05/10	13	47.42	11	48.35	48.90	2	88,248	0.00%
2022/05/09	9	48.34	5	48.45	47.90	4	88,567	0.00%
2022/05/06	5.1	47.92	8	48.17	48.55	-3	89,932	0.00%
2022/05/05	24.1	49.15	37	49.43	49.10	-12.9	93,602	-0.01%
2022/05/04	1.5	47.75	2	47.68	48.30	-0.5	98,533	0.00%
2022/05/03	26	47.49	27	48.16	47.25	-1	99,622	0.00%
2022/04/29	40.3	48.77	31.5	49.12	47.80	8.8	99,961	0.01%
2022/04/28	22.2	47.47	62.1	47.78	48.50	-39.9	98,239	-0.04%
2022/04/27	33	43.85	8.1	44.22	44.40	24.9	95,338	0.03%
2022/04/26	25	45.57	10.1	45.80	45.75	14.9	94,848	0.02%
2022/04/25	61	45.75	24	45.55	45.50	37	95,604	0.04%
2022/04/22	3	47.30	64.1	47.44	47.65	-61.1	96,363	-0.06%
2022/04/21	64	48.11	12	47.98	48.05	52	97,160	0.05%
2022/04/20	5	47.46	4	47.43	47.65	1	98,134	0.00%
2022/04/19	2	46.78	2	46.90	46.65	0	98,307	0.00%
2022/04/18	14	46.38	22.1	46.33	46.20	-8	97,878	-0.01%
2022/04/15	35.5	47.17	1	47.35	47.05	34.5	98,290	0.04%
2022/04/14	21	48.49	31	48.42	48.25	-10	98,468	-0.01%
2022/04/13	38.1	48.22	24	48.20	48.50	14.1	98,752	0.01%
2022/04/12	26	47.49	43.2	47.18	47.30	-17.1	98,609	-0.02%
2022/04/11	158.7	48.97	86	48.24	48.20	72.7	98,012	0.07%	大買/
2022/04/08	55	50.13	15	50.01	50.00	40	97,134	0.04%
2022/04/07	44.1	50.32	5	50.10	50.00	39.1	96,408	0.04%
2022/04/06	54.5	51.07	1	51.20	51.10	53.5	95,398	0.06%
2022/04/01	14	52.74	4	52.78	52.90	10	94,556	0.01%
2022/03/31	22	53.89	0	0.00	54.00	22	93,922	0.02%
2022/03/30	3	54.17	17	54.28	54.50	-14	94,372	-0.01%
2022/03/29	12	53.65	0	0.00	53.70	12	94,424	0.01%
2022/03/28	3	52.97	2.3	53.49	53.60	0.7	95,144	0.00%
2022/03/25	12	53.48	9	53.46	53.30	3	95,747	0.00%
2022/03/24	14	53.04	1	53.20	53.20	13	96,111	0.01%
2022/03/23	13	53.97	21.3	53.69	53.80	-8.3	96,730	-0.01%
2022/03/22	4	53.20	12	53.18	53.50	-8	97,970	-0.01%
2022/03/21	24	53.32	3	53.47	53.50	21	98,729	0.02%
2022/03/18	10.1	52.65	13	52.82	52.80	-3	99,612	0.00%
2022/03/17	10	52.68	51.2	52.52	52.60	-41.2	100,265	-0.04%
2022/03/16	22	50.37	4	50.65	50.80	18	100,993	0.02%
2022/03/15	49.1	50.64	6	50.78	50.40	43.1	104,354	0.04%
2022/03/14	8	52.63	0	0.00	52.50	8	104,810	0.01%
2022/03/11	21	52.50	6	52.50	52.50	15	106,404	0.01%
2022/03/10	42	53.20	28	53.34	52.80	14	107,873	0.01%
2022/03/09	5.1	51.17	5	51.92	51.80	0.1	109,326	0.00%
2022/03/08	130.5	50.25	15	50.20	49.70	115.5	112,854	0.10%	大買/鉅額交易
2022/03/07	24.5	51.79	15	51.80	51.60	9.5	114,389	0.01%
2022/03/04	13.1	53.51	3	53.33	53.40	10.1	117,232	0.01%
2022/03/03	15	54.22	2	54.40	54.20	13	118,331	0.01%
2022/03/02	2	53.20	1	53.70	53.60	1	120,587	0.00%
2022/03/01	2.5	53.96	26.8	54.03	54.10	-24.3	120,752	-0.02%
2022/02/25	27.4	52.39	6	52.22	52.10	21.4	120,352	0.02%
2022/02/24	29	52.10	34	52.33	51.80	-5	120,837	0.00%
2022/02/23	10	53.36	14	53.17	53.60	-4	121,597	0.00%
2022/02/22	32.1	52.88	13.3	53.00	52.80	18.8	126,806	0.01%
2022/02/21	14.2	53.85	28	53.69	53.80	-13.8	126,322	-0.01%
2022/02/18	35.1	53.64	4.7	53.73	53.70	30.4	126,895	0.02%
2022/02/17	4	54.45	5	54.58	54.40	-1	126,777	0.00%
2022/02/16	16	54.46	38	54.56	54.10	-22	126,890	-0.02%
2022/02/15	15	53.59	5	53.34	53.50	10	127,190	0.01%
2022/02/14	85.4	53.31	21	53.54	53.00	64.4	127,322	0.05%
2022/02/11	26.6	55.52	3	55.40	55.40	23.6	126,776	0.02%
2022/02/10	22	55.93	15	55.35	55.80	7	129,190	0.01%
2022/02/09	22	56.09	17	56.14	56.00	5	130,748	0.00%
2022/02/08	56	55.04	38	55.09	55.40	18	132,126	0.01%
2022/02/07	135.8	54.96	84.1	55.10	54.50	51.8	130,968	0.04%	大買/
2022/01/26	270.3	57.46	130.3	57.73	57.30	140	127,475	0.11%	大買/大賣/鉅額交易
2022/01/25	58.7	61.67	21	61.72	61.50	37.7	124,078	0.03%
2022/01/24	41	61.92	22.1	62.06	62.60	18.9	124,167	0.02%
2022/01/21	26.1	62.82	18.5	62.94	62.80	7.6	126,229	0.01%
2022/01/20	16.2	62.85	12	62.99	63.50	4.2	129,388	0.00%
2022/01/19	38.2	63.05	6.3	63.21	62.80	31.9	131,783	0.02%
2022/01/18	15.5	64.09	14	64.49	63.80	1.5	133,513	0.00%
2022/01/17	22.1	63.92	41	64.10	64.30	-18.9	133,934	-0.01%
2022/01/14	46	62.76	6	62.93	62.70	40	133,076	0.03%
2022/01/13	23.2	62.86	19	62.98	63.30	4.2	133,727	0.00%
2022/01/12	33.2	62.05	9	62.17	61.90	24.2	134,300	0.02%
2022/01/11	26	62.09	17.2	61.99	62.10	8.8	134,797	0.01%
2022/01/10	30	62.07	41	61.81	62.10	-11	136,056	-0.01%
2022/01/07	118	62.76	41.2	62.73	62.60	76.9	138,016	0.06%	大買/
2022/01/06	41	62.50	34	62.78	62.70	7	138,342	0.01%
2022/01/05	26	63.42	13.3	63.66	63.10	12.7	140,803	0.01%
2022/01/04	36	63.15	35	63.07	63.00	1	142,125	0.00%
2022/01/03	24	63.62	18	64.04	63.40	6	142,150	0.00%
2021/12/30	9	65.00	25	64.98	65.00	-16	142,670	-0.01%
2021/12/29	9.2	65.00	3	64.87	65.00	6.2	144,067	0.00%
2021/12/28	20	64.78	35	64.94	64.70	-15	146,351	-0.01%
2021/12/27	8	64.43	19	64.39	64.30	-11	147,205	-0.01%
2021/12/24	4.1	64.20	21.3	64.48	64.30	-17.2	148,817	-0.01%
2021/12/23	2	64.30	7.2	64.06	63.90	-5.2	149,574	0.00%
2021/12/22	13.5	63.70	26	63.70	63.70	-12.5	152,017	-0.01%
2021/12/21	22	62.93	5	63.04	62.90	17	151,982	0.01%
2021/12/20	7.2	62.10	0	0.00	62.20	7.2	152,255	0.00%
2021/12/17	31	62.34	0	0.00	62.30	31	153,319	0.02%
2021/12/16	28	63.53	9.6	63.68	63.00	18.5	153,838	0.01%
2021/12/15	27.1	62.80	15	62.83	62.70	12.1	154,296	0.01%
2021/12/14	43.3	62.20	11	62.42	62.40	32.3	155,547	0.02%
2021/12/13	39.2	63.28	1	63.30	62.80	38.2	156,171	0.02%
2021/12/10	52.2	63.39	13	63.38	63.50	39.2	156,163	0.03%
2021/12/09	142.9	64.83	117.9	65.05	64.00	25	156,279	0.02%	大買/大賣/
2021/12/08	56.8	67.35	10.1	67.86	66.50	46.7	154,290	0.03%
2021/12/07	59.2	66.73	96.1	66.51	66.50	-36.9	155,413	-0.02%
2021/12/06	61.5	67.33	54.5	67.17	67.30	7	157,496	0.00%
2021/12/03	9	67.77	39	68.11	68.30	-30	161,427	-0.02%
2021/12/02	109	67.47	152.1	67.63	66.70	-43.1	163,851	-0.03%	大買/大賣/
2021/12/01	46	65.18	56.1	65.80	67.00	-10.1	168,400	-0.01%
2021/11/30	21.7	64.84	55	64.74	63.70	-33.4	174,492	-0.02%
2021/11/29	14.8	61.72	7	61.44	62.40	7.8	176,863	0.00%
2021/11/26	16.4	63.13	74	63.69	62.50	-57.6	179,329	-0.03%
2021/11/25	71.3	63.04	12	62.86	63.00	59.3	179,305	0.03%
2021/11/24	25.3	62.84	7	63.03	63.10	18.3	181,593	0.01%
2021/11/23	28	63.40	36	63.48	63.20	-8	182,867	0.00%
2021/11/22	17.3	65.13	8.4	65.00	64.70	8.8	184,922	0.00%
2021/11/19	34.7	65.13	110.5	65.04	65.10	-75.8	186,137	-0.04%	大賣/
2021/11/18	12	63.24	3	63.17	63.10	9	182,947	0.00%
2021/11/17	13	63.47	41.7	63.84	63.60	-28.7	184,279	-0.02%
2021/11/16	3	63.53	12	63.15	63.00	-9	184,786	0.00%
2021/11/15	22	63.30	20	63.47	63.40	2	186,481	0.00%
2021/11/12	29	63.08	34	63.41	62.60	-5	188,427	0.00%
2021/11/11	29	62.50	17.5	62.41	62.20	11.5	189,154	0.01%
2021/11/10	73	63.31	35	63.04	63.10	38	189,715	0.02%
2021/11/09	45.1	63.87	70.9	63.97	63.10	-25.8	191,332	-0.01%
2021/11/08	13	61.61	130.1	61.79	62.50	-117.1	190,271	-0.06%	大賣/鉅額交易
2021/11/05	26.5	60.20	33.1	60.09	60.40	-6.6	190,764	0.00%
2021/11/04	15.5	58.85	10	59.54	58.60	5.5	192,895	0.00%
2021/11/03	16	59.15	33	59.29	59.20	-17	195,092	-0.01%
2021/11/02	29	59.37	26	59.52	59.00	3	199,333	0.00%
2021/11/01	28	57.88	21.8	57.90	57.60	6.2	204,102	0.00%
2021/10/29	90.1	58.33	119.4	58.28	58.00	-29.3	207,060	-0.01%	大賣/
2021/10/28	54	60.50	14	60.26	59.80	40	207,601	0.02%
2021/10/27	38	61.03	25	61.00	61.90	13	208,713	0.01%
2021/10/26	62	60.16	21	60.45	59.80	41	216,764	0.02%
2021/10/25	31	57.98	9	58.04	59.40	22	221,055	0.01%
2021/10/22	7.1	58.03	5	58.00	58.30	2.1	222,346	0.00%
2021/10/21	23	58.29	26.4	58.15	58.00	-3.3	222,596	0.00%
2021/10/20	25	59.22	264.1	59.02	58.70	-239.1	222,697	-0.11%	大賣/鉅額交易
2021/10/19	5	59.30	15.5	59.27	59.60	-10.5	223,659	0.00%
2021/10/18	12.3	58.87	4	59.20	58.40	8.3	225,815	0.00%
2021/10/15	31	59.15	74	59.10	59.10	-43	227,165	-0.02%
2021/10/14	63	56.78	30	56.88	56.70	33	225,464	0.01%
2021/10/13	93.4	57.14	68.1	57.66	56.40	25.3	225,859	0.01%
2021/10/12	206.6	59.12	79	58.71	58.50	127.6	226,298	0.06%	大買/鉅額交易
2021/10/08	17	61.69	163	61.44	61.10	-146	226,624	-0.06%	大賣/鉅額交易
2021/10/07	53.5	62.24	58.1	62.25	62.50	-4.6	226,702	0.00%
2021/10/06	37.8	60.54	25	59.97	59.90	12.8	228,538	0.01%
2021/10/05	328.2	59.74	30.4	60.41	61.10	297.8	228,826	0.13%	大買/鉅額交易
2021/10/04	29.1	61.57	120	61.11	60.80	-90.9	227,513	-0.04%	大賣/
2021/10/01	51.2	62.75	278	62.37	62.60	-226.8	226,925	-0.10%	大賣/鉅額交易
2021/09/30	87.4	63.38	76	63.24	64.00	11.4	226,314	0.01%
2021/09/29	115.4	63.21	130	63.50	63.00	-14.6	226,711	-0.01%	大買/大賣/
2021/09/28	58.2	65.43	24	65.52	65.30	34.2	227,442	0.02%
2021/09/27	12.1	66.46	7.3	66.34	66.30	4.9	227,193	0.00%
2021/09/24	10	66.69	57	66.73	67.00	-47	227,197	-0.02%
2021/09/23	38.3	65.48	10	65.63	65.20	28.3	226,613	0.01%
2021/09/22	45.3	63.63	69.6	64.46	64.60	-24.3	226,395	-0.01%
2021/09/17	45	65.78	13	66.75	65.60	32	224,836	0.01%
2021/09/16	62.3	66.22	7	66.79	66.20	55.3	224,081	0.02%
2021/09/15	63	65.82	98	66.01	65.60	-35	224,225	-0.02%
2021/09/14	218	66.29	149	66.12	66.00	69	225,039	0.03%	大買/大賣/
2021/09/13	65	67.66	46	67.25	66.80	19	223,865	0.01%
2021/09/10	34.7	68.20	119.3	68.45	68.20	-84.6	223,169	-0.04%	大賣/
2021/09/09	160.8	67.21	417	67.10	67.50	-256.3	221,764	-0.12%	大買/大賣/鉅額交易
2021/09/08	299.2	66.49	59.1	66.34	65.80	240.2	218,820	0.11%	大買/鉅額交易
2021/09/07	171.3	68.74	550.8	68.15	68.20	-379.5	215,053	-0.18%	大買/大賣/鉅額交易
2021/09/06	192.5	70.35	170.9	70.37	69.90	21.6	212,662	0.01%	大買/大賣/
2021/09/03	215.8	68.32	201	68.17	70.00	14.8	204,593	0.01%	大買/大賣/
2021/09/02	430.8	65.26	119.6	65.25	64.00	311.2	195,999	0.16%	大買/大賣/鉅額交易
2021/09/01	32.4	63.92	52	63.76	64.10	-19.7	192,509	-0.01%
2021/08/31	79	62.14	19.5	62.16	63.10	59.5	189,981	0.03%
2021/08/30	6.1	62.38	86.2	62.52	62.80	-80.1	190,031	-0.04%
2021/08/27	23	61.02	46	61.31	61.70	-23	190,944	-0.01%
2021/08/26	79	61.93	52	61.41	61.20	27	194,441	0.01%
2021/08/25	17	60.11	59	60.18	60.00	-42	192,041	-0.02%
2021/08/24	27.1	59.18	56	58.96	58.40	-28.9	190,862	-0.02%
2021/08/23	52	58.39	69.1	58.09	58.60	-17.1	191,231	-0.01%
2021/08/20	116.2	55.34	199	55.75	55.70	-82.8	192,128	-0.04%	大買/大賣/
2021/08/19	53	56.10	105	55.85	55.50	-52	192,546	-0.03%	大賣/
2021/08/18	139.5	57.39	128.5	56.62	58.10	11.1	193,631	0.01%	大買/大賣/
2021/08/17	113.1	57.08	127	56.67	56.10	-14	196,851	-0.01%	大買/大賣/
2021/08/16	27	56.97	13.6	57.18	57.10	13.4	196,980	0.01%
2021/08/13	56	58.20	248	58.94	57.60	-192	197,048	-0.10%	大賣/鉅額交易
2021/08/12	274.9	61.00	69.1	60.52	60.10	205.7	196,154	0.10%	大買/鉅額交易
2021/08/11	84.2	59.57	56	59.74	59.90	28.2	196,919	0.01%
2021/08/10	117.3	60.29	252	60.60	59.80	-134.8	197,634	-0.07%	大買/大賣/鉅額交易
2021/08/09	43.5	61.90	22.2	62.03	61.90	21.3	196,248	0.01%
2021/08/06	276	63.10	283.6	62.36	62.10	-7.6	196,697	0.00%	大買/大賣/
2021/08/05	81.1	62.66	107	62.48	63.40	-25.9	196,315	-0.01%	大賣/
2021/08/04	556.5	60.00	41.4	60.25	60.50	515.2	194,189	0.27%	大買/鉅額交易
2021/08/03	22	58.62	41.7	58.79	59.40	-19.7	193,725	-0.01%
2021/08/02	409.1	58.73	195.2	57.64	57.50	213.9	191,338	0.11%	大買/大賣/鉅額交易
2021/07/30	163.7	57.46	168.5	57.74	57.80	-4.7	188,495	0.00%	大買/大賣/
2021/07/29	76.3	54.53	103.2	54.39	54.60	-27	179,878	-0.01%	大賣/
2021/07/28	48.1	51.27	27	51.33	51.80	21.1	176,069	0.01%
2021/07/27	8.4	53.38	16	54.04	53.10	-7.6	178,514	0.00%
2021/07/26	4.3	53.79	36	53.90	53.70	-31.8	181,917	-0.02%
2021/07/23	38	53.38	44.6	53.34	52.70	-6.6	187,218	0.00%
2021/07/22	41.2	51.70	94.5	51.94	52.00	-53.3	188,632	-0.03%
2021/07/21	106.2	51.75	66	51.90	50.80	40.2	190,095	0.02%	大買/
2021/07/20	43.8	52.35	45	52.40	52.40	-1.3	195,256	0.00%
2021/07/19	43.3	52.78	15	52.89	52.60	28.3	200,696	0.01%
2021/07/16	61.2	53.46	7	53.64	53.70	54.2	203,949	0.03%
2021/07/15	30	55.05	61.1	54.93	55.10	-31.1	201,826	-0.02%
2021/07/14	12	54.38	29.6	54.61	54.00	-17.6	200,744	-0.01%
2021/07/13	58	54.32	106.1	54.75	53.90	-48.1	201,185	-0.02%	大賣/
2021/07/12	31	53.67	18	53.53	53.20	13	201,242	0.01%
2021/07/09	49	52.16	71	52.50	52.20	-22	201,357	-0.01%
2021/07/08	34.1	53.33	23	53.05	53.10	11.1	205,296	0.01%
2021/07/07	15	53.50	133	53.47	53.60	-118	210,791	-0.06%	大賣/鉅額交易
2021/07/06	81.1	54.00	75	53.98	53.40	6.1	211,289	0.00%
2021/07/05	153.7	54.46	163.4	54.57	54.40	-9.7	212,427	0.00%	大買/大賣/
2021/07/02	53	52.49	44	52.43	52.60	9	213,850	0.00%
2021/07/01	18.3	52.48	14	52.59	52.10	4.3	214,474	0.00%
2021/06/30	12	53.53	59	53.41	53.10	-47	214,764	-0.02%
2021/06/29	4	53.00	154	53.42	53.00	-150	214,644	-0.07%	大賣/鉅額交易
2021/06/28	2.3	52.56	31	52.83	52.60	-28.8	215,960	-0.01%
2021/06/25	11.3	53.20	67.3	53.55	52.90	-56	217,559	-0.03%
2021/06/24	9	53.08	38.3	53.05	53.00	-29.3	218,122	-0.01%
2021/06/23	28.4	52.41	50	52.53	53.00	-21.7	219,329	-0.01%
2021/06/22	13	51.08	9	51.61	51.00	4	219,453	0.00%
2021/06/21	48	51.25	10.1	51.41	51.20	37.9	219,966	0.02%
2021/06/18	127	53.16	15	53.25	52.20	112	220,846	0.05%	大買/鉅額交易
2021/06/17	20	52.17	15	52.61	53.30	5	221,630	0.00%
2021/06/16	73	53.01	10.1	52.99	52.40	62.9	222,989	0.03%
2021/06/15	18	53.26	94	53.49	53.70	-76	223,236	-0.03%
2021/06/11	34	52.27	5	52.28	51.80	29	222,026	0.01%
2021/06/10	17	51.24	21	51.60	51.50	-4	222,244	0.00%
2021/06/09	111.2	50.93	40	51.33	50.70	71.2	221,925	0.03%	大買/
2021/06/08	13	52.30	5	52.34	52.20	8	221,461	0.00%
2021/06/07	94	52.55	36.1	52.15	52.30	57.9	223,670	0.03%
2021/06/04	99	53.67	22.3	53.19	53.00	76.7	223,801	0.03%
2021/06/03	73.3	53.71	272.1	54.42	55.00	-198.8	223,877	-0.09%	大賣/鉅額交易
2021/06/02	33	52.03	172	52.48	52.00	-139	221,041	-0.06%	大賣/鉅額交易
2021/06/01	28	52.64	22	53.27	52.20	6	224,901	0.00%
2021/05/31	46	52.52	45.1	52.76	53.00	0.9	228,735	0.00%
2021/05/28	74	52.15	52.2	52.39	52.40	21.8	230,090	0.01%
2021/05/27	41.6	50.53	23	50.63	50.60	18.6	229,204	0.01%
2021/05/26	73.4	52.19	53	52.34	51.30	20.4	229,354	0.01%
2021/05/25	283.3	51.67	83	51.56	51.90	200.3	227,199	0.09%	大買/鉅額交易
2021/05/24	17.1	47.41	23	47.93	48.70	-5.9	223,725	0.00%
2021/05/21	36	47.59	31	47.25	46.95	5	224,496	0.00%
2021/05/20	37.1	47.21	10	47.18	46.50	27.1	225,101	0.01%
2021/05/19	109.2	48.30	90	48.15	48.30	19.2	225,450	0.01%	大買/
2021/05/18	13	47.75	44	47.46	48.30	-31	226,715	-0.01%
2021/05/17	32	44.39	57	45.13	43.95	-25	227,959	-0.01%
2021/05/14	72.1	47.75	71	48.05	46.80	1.1	226,508	0.00%
2021/05/13	49	46.79	35	47.17	47.55	14	224,177	0.01%
2021/05/12	151.7	46.97	182	47.50	46.35	-30.3	221,624	-0.01%	大買/大賣/
2021/05/11	162.7	49.30	95	49.60	49.00	67.7	219,733	0.03%	大買/
2021/05/10	30.5	53.19	120	52.91	52.50	-89.5	219,044	-0.04%	大賣/
2021/05/07	155	53.66	34	53.55	54.00	121	221,613	0.05%	大買/鉅額交易
2021/05/06	42.3	51.69	11	51.78	51.30	31.3	226,306	0.01%
2021/05/05	78	52.76	36	52.79	51.80	42	227,233	0.02%
2021/05/04	125.3	53.36	98.1	53.06	54.60	27.2	229,142	0.01%	大買/
2021/05/03	177.2	53.79	56	53.49	53.00	121.2	228,674	0.05%	大買/鉅額交易
2021/04/29	194.1	57.46	144	57.66	56.70	50.1	230,317	0.02%	大買/大賣/
2021/04/28	60	59.79	18	60.02	60.00	42	228,526	0.02%
2021/04/27	187.3	61.23	115.3	60.66	60.50	72	232,303	0.03%	大買/大賣/
2021/04/26	173.6	60.41	92.7	61.11	61.80	80.9	236,109	0.03%	大買/
2021/04/23	86.9	56.65	118.5	56.89	57.00	-31.7	230,773	-0.01%	大賣/
2021/04/22	80.9	54.79	149.2	55.29	54.80	-68.3	228,997	-0.03%	大賣/
2021/04/21	136	53.75	140	53.50	53.40	-4	226,692	0.00%	大買/大賣/
2021/04/20	60	54.25	86.1	54.28	54.10	-26.1	228,949	-0.01%
2021/04/19	20.4	54.47	26.8	54.44	54.60	-6.4	235,189	0.00%
2021/04/16	35	54.44	56.1	54.47	54.00	-21.1	240,137	-0.01%
2021/04/15	24	52.37	13	52.79	53.10	11	241,357	0.00%
2021/04/14	181	53.47	160	52.75	52.70	21	241,522	0.01%	大買/大賣/
2021/04/13	42	56.05	126.4	55.85	54.40	-84.4	240,762	-0.04%	大賣/
2021/04/12	5	53.56	22.1	54.10	53.60	-17.1	237,050	-0.01%
2021/04/09	57.7	53.86	26	54.37	53.00	31.7	241,518	0.01%
2021/04/08	40	53.79	153.5	53.28	54.00	-113.5	243,006	-0.05%	大賣/鉅額交易
2021/04/07	32	51.19	14	51.21	51.50	18	239,782	0.01%
2021/04/06	31	50.95	45.2	51.13	50.70	-14.2	242,246	-0.01%
2021/04/01	40	50.68	23	50.75	50.50	17	244,090	0.01%
2021/03/31	18.2	50.48	19	50.69	50.20	-0.8	244,287	0.00%
2021/03/30	24	50.18	57	50.30	50.60	-33	242,849	-0.01%
2021/03/29	18	50.12	28	50.39	49.35	-10	242,308	0.00%
2021/03/26	48.7	49.81	94.1	49.79	49.75	-45.4	243,398	-0.02%
2021/03/25	60	47.78	46	48.29	48.65	14	243,884	0.01%
2021/03/24	17.1	47.52	7	47.41	47.15	10.1	245,038	0.00%
2021/03/23	63	49.01	71	48.80	48.50	-8	246,230	0.00%
2021/03/22	29	47.38	45.2	47.60	48.20	-16.2	247,475	-0.01%
2021/03/19	24	46.05	76	46.19	46.05	-52	249,146	-0.02%
2021/03/18	35.8	47.80	38.4	47.77	47.05	-2.6	249,945	0.00%
2021/03/17	25.1	48.02	11.9	48.02	48.00	13.2	253,779	0.01%
2021/03/16	56.3	48.49	43.3	48.47	48.30	13	259,559	0.01%
2021/03/15	18.2	48.34	23	48.30	48.15	-4.8	263,046	0.00%
2021/03/12	30.5	49.46	53	49.36	49.10	-22.5	267,717	-0.01%
2021/03/11	38.1	48.54	52.1	48.43	48.65	-14	273,563	-0.01%
2021/03/10	56	46.85	19	46.98	46.55	37	277,768	0.01%
2021/03/09	128	45.37	117	45.56	46.35	11	281,584	0.00%	大買/大賣/
2021/03/08	162.1	46.91	162	46.77	46.10	0.1	279,964	0.00%	大買/大賣/
2021/03/05	117	47.25	102	47.37	47.05	15	279,670	0.01%	大買/大賣/
2021/03/04	171.5	49.88	223	50.05	49.05	-51.5	280,814	-0.02%	大買/大賣/
2021/03/03	149.5	51.58	82	51.70	51.90	67.5	277,600	0.02%	大買/
2021/03/02	47	54.48	21	55.01	52.70	26	277,265	0.01%
2021/02/26	89.3	54.44	5	54.44	54.20	84.3	278,990	0.03%
2021/02/25	30	55.95	78	55.81	55.70	-48	285,862	-0.02%
2021/02/24	166.2	55.70	66	55.02	54.70	100.2	287,486	0.03%	大買/
2021/02/23	73.1	55.35	48.1	55.32	55.80	25	288,251	0.01%
2021/02/22	99	57.38	73	56.90	56.80	26	286,113	0.01%
2021/02/19	41	57.49	48	57.50	57.20	-7	284,431	0.00%
2021/02/18	69.5	57.83	43.9	57.98	58.20	25.6	283,948	0.01%
2021/02/17	47.1	57.18	82.1	57.17	57.60	-35	282,216	-0.01%
2021/02/05	5	52.30	46.3	52.64	52.90	-41.3	277,808	-0.01%
2021/02/04	31	51.65	106.7	51.99	51.90	-75.7	277,255	-0.03%	大賣/
2021/02/03	25	52.48	26	52.18	52.00	-1	277,173	0.00%
2021/02/02	20.1	52.12	89	52.27	52.60	-68.9	277,054	-0.02%
2021/02/01	50.1	50.45	34.7	49.87	50.80	15.4	276,313	0.01%
2021/01/29	93	51.01	27	51.52	50.00	66	274,763	0.02%
2021/01/28	207.1	51.44	247	51.50	51.20	-39.9	273,768	-0.01%	大買/大賣/
2021/01/27	88.8	55.04	96.4	55.20	54.80	-7.6	271,490	0.00%
2021/01/26	230.5	55.85	133	55.16	54.80	97.5	270,399	0.04%	大買/大賣/
2021/01/25	138.2	57.32	131.2	57.24	57.20	7	269,975	0.00%	大買/大賣/
2021/01/22	102.1	55.71	122.3	56.17	56.50	-20.2	272,749	-0.01%	大買/大賣/
2021/01/21	76.1	53.40	100	53.80	54.00	-23.9	270,443	-0.01%
2021/01/20	255.1	53.35	83.5	53.27	52.10	171.6	267,640	0.06%	大買/鉅額交易
2021/01/19	146.6	52.19	156	51.60	53.00	-9.4	262,034	0.00%	大買/大賣/
2021/01/18	50	47.90	58	48.31	49.65	-8	255,978	0.00%
2021/01/15	284	50.28	257.5	50.44	48.75	26.5	259,578	0.01%	大買/大賣/
2021/01/14	102	50.09	53	50.12	49.90	49	261,157	0.02%	大買/
2021/01/13	51.5	49.75	125	49.99	50.00	-73.5	263,699	-0.03%	大賣/
2021/01/12	221.5	50.12	98.1	49.69	48.45	123.4	261,069	0.05%	大買/鉅額交易
2021/01/11	121	49.18	87	49.21	50.00	34	255,158	0.01%	大買/
2021/01/08	61.4	47.60	96.5	47.51	47.85	-35.2	251,534	-0.01%
2021/01/07	50	46.85	68.5	46.51	46.20	-18.5	249,709	-0.01%
2021/01/06	72	47.20	104	47.27	46.95	-32	251,363	-0.01%	大賣/
2021/01/05	35	45.13	218.5	45.01	46.35	-183.5	249,911	-0.07%	大賣/鉅額交易
2021/01/04	174.5	45.10	241.7	45.45	45.55	-67.2	252,392	-0.03%	大買/大賣/
2020/12/31	82	46.98	71	47.66	47.15	11	256,407	0.00%
2020/12/30	32	48.06	32	48.18	48.30	0	256,667	0.00%
2020/12/29	68	48.08	149.7	48.11	47.40	-81.7	257,885	-0.03%	大賣/
2020/12/28	88	48.22	74	47.78	48.60	14	258,927	0.01%
2020/12/25	60	47.02	22.1	47.10	46.75	37.9	262,346	0.01%
2020/12/24	25.2	46.73	14	46.66	46.55	11.2	269,780	0.00%
2020/12/23	90.1	46.33	30	46.32	46.10	60.1	274,926	0.02%
2020/12/22	68.1	47.00	42	46.88	45.70	26.1	276,172	0.01%
2020/12/21	87	47.19	74	47.01	47.45	13	277,199	0.00%
2020/12/18	39.3	46.80	49	46.69	45.85	-9.7	276,257	0.00%
2020/12/17	56	45.63	38	45.49	46.05	18	274,462	0.01%
2020/12/16	54	45.40	85	45.33	44.90	-31	273,317	-0.01%
2020/12/15	59	44.69	56	44.82	44.00	3	271,430	0.00%
2020/12/14	58.5	45.88	93	45.70	46.15	-34.5	269,128	-0.01%
2020/12/11	101.5	46.43	294	46.01	46.10	-192.5	270,358	-0.07%	大買/大賣/鉅額交易
2020/12/10	262.6	47.73	262	47.52	47.30	0.6	270,192	0.00%	大買/大賣/
2020/12/09	239.1	49.56	62.1	49.78	49.90	177	264,897	0.07%	大買/鉅額交易
2020/12/08	94.3	49.98	67.2	50.34	50.90	27.1	260,861	0.01%
2020/12/07	190.4	49.76	79	49.73	50.00	111.4	256,889	0.04%	大買/鉅額交易
2020/12/04	111	45.91	97	45.94	47.60	14	251,449	0.01%	大買/
2020/12/03	107.5	43.43	127.4	42.98	43.30	-19.9	248,519	-0.01%	大買/大賣/
2020/12/02	32.5	41.41	319	41.48	41.45	-286.6	243,137	-0.12%	大賣/鉅額交易
2020/12/01	24.1	41.14	20.7	41.40	41.55	3.3	241,576	0.00%
2020/11/30	385.5	41.08	264	41.16	40.50	121.5	239,844	0.05%	大買/大賣/鉅額交易
2020/11/27	66.5	39.34	42	39.40	39.15	24.5	233,880	0.01%
2020/11/26	48.6	38.09	41.7	38.63	39.50	6.9	231,988	0.00%
2020/11/25	99	38.61	295	38.52	38.45	-196	229,735	-0.09%	大賣/鉅額交易
2020/11/24	169	38.59	262	38.72	38.15	-93.1	226,439	-0.04%	大買/大賣/
2020/11/23	17.1	34.90	89.4	35.94	36.35	-72.3	218,043	-0.03%
2020/11/20	45	32.87	50	32.89	33.05	-5	215,778	0.00%
2020/11/19	17	32.10	12	32.25	32.10	5	213,792	0.00%
2020/11/18	1	32.20	13.2	32.34	32.35	-12.2	214,498	-0.01%
2020/11/17	24	32.65	22	32.45	32.15	2	215,791	0.00%
2020/11/16	60	31.92	43	32.10	32.20	17	216,462	0.01%
2020/11/13	6	31.03	3	31.17	31.30	3	215,302	0.00%
2020/11/12	46	31.73	17	31.61	31.10	29	216,126	0.01%
2020/11/11	33	31.00	25	31.13	31.00	8	216,593	0.00%
2020/11/10	23	31.38	47	31.94	31.00	-24	217,094	-0.01%
2020/11/09	68	31.63	34.3	31.57	31.80	33.7	216,899	0.02%
2020/11/06	6	30.48	12.9	30.69	30.50	-6.9	217,077	0.00%
2020/11/05	33.5	30.56	17	30.54	30.55	16.5	217,005	0.01%
2020/11/04	53	31.01	61	31.22	31.65	-8	216,595	0.00%
2020/11/03	46	30.07	50	30.19	29.80	-4	216,920	0.00%
2020/11/02	169	29.83	163	29.87	29.65	6	220,328	0.00%	大買/大賣/
2020/10/30	740	31.89	89	31.43	30.70	651	219,943	0.30%	大買/鉅額交易
2020/10/29	55	32.92	18	32.83	32.95	37	217,143	0.02%
2020/10/28	23.4	33.04	9	32.92	32.65	14.4	218,541	0.01%
2020/10/27	26.5	33.02	24	32.88	33.50	2.5	217,825	0.00%
2020/10/26	31	33.22	37	32.87	33.00	-6	218,924	0.00%
2020/10/23	120	33.10	99	32.82	32.75	21	220,941	0.01%	大買/
2020/10/22	56	32.45	155.3	32.30	33.00	-99.3	224,162	-0.04%	大賣/
2020/10/21	166	31.89	144	32.04	31.35	22	225,211	0.01%	大買/大賣/
2020/10/20	61	31.00	12	31.04	31.20	49	228,458	0.02%
2020/10/19	20	31.44	16	31.12	31.00	4	233,401	0.00%
2020/10/16	43	31.07	13	31.17	30.65	30	233,062	0.01%
2020/10/15	20	32.02	41	32.05	31.55	-21	232,801	-0.01%
2020/10/14	36	32.15	39	32.21	32.20	-3	230,771	0.00%
2020/10/13	40	31.28	36	31.44	31.55	4	227,533	0.00%
2020/10/12	95	32.14	44	32.06	32.05	51	226,270	0.02%
2020/10/08	91	31.19	110.4	31.24	32.20	-19.4	221,966	-0.01%	大賣/
2020/10/07	123	29.00	152	28.97	29.50	-29	212,706	-0.01%	大買/大賣/
2020/10/06	24	28.47	21	28.90	28.35	3	209,187	0.00%
2020/10/05	78	28.81	22	28.94	28.70	56	206,113	0.03%
2020/09/30	59	27.49	169.7	27.80	28.55	-110.7	201,557	-0.05%	大賣/鉅額交易
2020/09/29	93	28.16	74	28.19	27.50	19	195,034	0.01%
2020/09/28	14	27.03	175	26.96	27.50	-161	187,327	-0.09%	大賣/鉅額交易
2020/09/25	104	25.49	106	25.61	25.00	-2	181,466	0.00%	大買/大賣/
2020/09/24	113	25.77	127	26.01	25.95	-14	178,829	-0.01%	大買/大賣/
2020/09/23	70	25.54	65	25.84	26.00	5	174,971	0.00%
2020/09/22	57	24.82	39	25.21	25.10	18	172,416	0.01%
2020/09/21	85	25.53	85	25.83	25.15	0	171,116	0.00%
2020/09/18	175	26.05	75	26.11	25.80	100	169,782	0.06%	大買/
2020/09/17	7	25.45	33	25.73	25.75	-26	168,475	-0.02%
2020/09/16	72	26.25	47	26.21	25.70	25	167,137	0.01%
2020/09/15	12	24.94	52	24.91	25.30	-40	162,702	-0.02%
2020/09/14	2	23.80	38	23.92	23.90	-36	157,334	-0.02%
2020/09/11	24	23.10	1	22.95	23.00	23	155,903	0.01%
2020/09/10	26	23.80	25	23.72	23.35	1	155,781	0.00%
2020/09/09	38	23.47	21	23.31	23.70	17	154,437	0.01%
2020/09/08	110	23.26	101	23.21	22.70	9	152,349	0.01%	大買/大賣/
2020/09/07	2	23.55	10	23.30	23.55	-8	148,508	-0.01%
2020/09/04	5	21.17	9	21.26	21.45	-4	148,430	0.00%
2020/09/03	8	21.69	0	0.00	21.55	8	148,785	0.01%
2020/09/02	1	21.65	0	0.00	21.70	1	148,690	0.00%
2020/09/01	1	21.90	16	21.46	21.90	-15	149,794	-0.01%
2020/08/31	16	21.35	8	21.60	21.20	8	149,325	0.01%
2020/08/28	0	0.00	4	21.70	21.90	-4	148,811	0.00%
2020/08/27	7	21.89	3	22.50	21.95	4	148,737	0.00%
2020/08/26	2	21.70	3	22.10	22.35	-1	148,110	0.00%
2020/08/25	13	22.17	38	22.38	22.15	-25	147,630	-0.02%
2020/08/24	40	22.40	61	22.42	22.60	-21	146,745	-0.01%
2020/08/21	73	22.06	8	22.05	21.80	65	145,490	0.04%
2020/08/20	16	22.14	27	21.94	21.80	-11	143,239	-0.01%
2020/08/19	32	23.71	16	23.96	23.40	16	140,267	0.01%
2020/08/18	19	24.17	11	24.42	24.10	8	138,686	0.01%
2020/08/17	8	24.24	11	24.25	24.15	-3	136,921	0.00%
2020/08/14	5	23.36	4	23.55	23.55	1	135,262	0.00%
2020/08/13	34	24.27	20	24.00	23.75	14	134,243	0.01%
2020/08/12	61.5	24.04	169.2	24.06	23.95	-107.7	132,600	-0.08%	大賣/鉅額交易
2020/08/11	38	25.43	8	25.30	25.00	30	129,839	0.02%
2020/08/10	20	25.50	68	25.64	25.30	-48	127,961	-0.04%
2020/08/07	223	25.79	53	26.24	25.60	170	125,363	0.14%	大買/鉅額交易
2020/08/06	140	26.28	81	26.15	26.60	59	120,302	0.05%	大買/
2020/08/05	76	24.87	83	24.88	24.90	-7	114,875	-0.01%
2020/08/04	115.2	24.72	31	24.69	24.55	84.2	111,014	0.08%	大買/
2020/08/03	29	23.64	52	23.63	23.80	-23	106,398	-0.02%
2020/07/31	16	22.19	11	22.39	22.35	5	101,253	0.00%
2020/07/30	17	22.08	53	22.13	22.20	-36	99,549	-0.04%
2020/07/29	7	21.89	60	21.87	22.40	-53	95,968	-0.06%
2020/07/28	137	23.16	205	22.75	22.25	-68	91,652	-0.07%	大買/大賣/
2020/07/27	147	21.42	89.8	21.42	21.70	57.2	82,739	0.07%	大買/
2020/07/24	173	20.03	91	19.85	19.75	82	76,213	0.11%	大買/
2020/07/23	87	19.16	99.7	19.11	19.25	-12.7	70,753	-0.02%
2020/07/22	13	17.16	9	17.36	17.50	4	66,088	0.01%
2020/07/21	29	17.30	32	17.03	17.15	-3	65,883	0.00%
2020/07/20	0	0.00	8	16.54	16.55	-8	65,012	-0.01%
2020/07/17	1	16.30	0	0.00	16.40	1	64,095	0.00%
2020/07/16	0	0.00	36	16.49	16.60	-36	64,152	-0.06%
2020/07/15	0	0.00	32	16.30	16.00	-32	62,618	-0.05%
2020/07/14	55	16.76	0	0.00	16.80	55	62,775	0.09%
2020/07/13	15	16.98	17.5	16.97	17.05	-2.5	62,180	0.00%
2020/07/10	0	0.00	20	16.55	16.45	-20	61,684	-0.03%
2020/07/09	4	16.55	0	0.00	16.45	4	62,170	0.01%
2020/07/08	1	16.70	4.3	16.67	16.65	-3.3	63,075	-0.01%
2020/07/07	1	16.55	7	16.75	16.60	-6	62,881	-0.01%
2020/07/06	0	0.00	10	16.64	16.65	-10	62,207	-0.02%
2020/07/03	0	0.00	1	16.50	16.45	-1	62,278	0.00%
2020/07/02	5	16.08	1	16.10	16.35	4	62,516	0.01%
2020/07/01	6	16.14	5	16.14	16.10	1	62,902	0.00%
2020/06/30	3	15.70	0	0.00	15.90	3	62,954	0.00%
2020/06/24	1	15.80	22	15.77	15.75	-21	63,503	-0.03%
2020/06/23	1	15.50	0	0.00	15.45	1	63,514	0.00%
2020/06/22	17	15.40	5	15.60	15.70	12	63,808	0.02%
2020/06/19	5	15.40	24	15.46	15.40	-19	66,262	-0.03%
2020/06/17	4	15.28	0	0.00	15.30	4	67,019	0.01%
2020/06/16	6	15.57	1	15.50	15.50	5	68,462	0.01%
2020/06/15	6	15.43	1	15.40	15.40	5	69,937	0.01%
2020/06/12	3	15.72	0	0.00	15.70	3	70,087	0.00%
2020/06/11	247	16.08	231	16.07	16.05	16	70,867	0.02%	大買/大賣/
2020/06/10	1	16.60	0	0.00	16.60	1	70,671	0.00%
2020/06/09	2	16.95	0	0.00	16.85	2	72,624	0.00%
2020/06/08	67	17.02	67.3	17.07	17.05	-0.3	73,559	0.00%
2020/06/05	0	0.00	14	16.41	16.50	-14	72,417	-0.02%
2020/06/04	2	16.55	1.7	16.38	16.30	0.4	72,981	0.00%
2020/06/03	0	0.00	15	16.01	16.20	-15	72,786	-0.02%
2020/06/02	0	0.00	1	15.85	15.85	-1	72,864	0.00%
2020/06/01	1	15.65	11	15.65	15.65	-10	73,068	-0.01%
2020/05/28	0	0.00	10	15.25	15.35	-10	74,379	-0.01%
2020/05/27	6	15.25	0	0.00	15.10	6	75,122	0.01%
2020/05/26	10	15.15	29.5	15.15	15.20	-19.5	76,043	-0.03%
2020/05/25	10	15.05	0	0.00	15.10	10	76,439	0.01%
2020/05/22	1	15.10	0	0.00	15.10	1	76,771	0.00%
2020/05/21	20	15.05	1	15.20	15.30	19	76,919	0.02%
2020/05/20	1	14.85	0	0.00	14.85	1	76,698	0.00%
2020/05/19	7	15.01	0	0.00	14.95	7	76,400	0.01%
2020/05/18	1	15.15	0	0.00	15.10	1	75,995	0.00%
2020/05/15	3	15.20	0	0.00	15.40	3	76,035	0.00%
2020/05/14	0	0.00	1	15.20	15.35	-1	76,167	0.00%
2020/05/13	0	0.00	1.3	15.58	15.60	-1.3	76,364	0.00%
2020/05/12	1	15.40	1	15.45	15.45	0	76,944	0.00%
2020/05/11	0	0.00	2	15.75	15.60	-2	77,596	0.00%
2020/05/08	4	15.63	0	0.00	15.65	4	78,108	0.01%
2020/05/07	0	0.00	1	15.70	15.60	-1	78,182	0.00%
2020/05/06	0	0.00	22	15.30	15.30	-22	78,550	-0.03%
2020/05/05	15	15.40	27	15.32	15.25	-12	80,599	-0.01%
2020/05/04	0.2	15.35	0	0.00	15.35	0.2	81,314	0.00%
2020/04/30	5	15.44	4	15.56	15.55	1	81,695	0.00%
2020/04/29	12	15.34	129	15.32	15.30	-117	81,874	-0.14%	大賣/鉅額交易
2020/04/28	411	15.08	283	15.13	15.00	128	81,403	0.16%	大買/大賣/鉅額交易
2020/04/27	20	16.03	3	16.22	16.15	17	80,048	0.02%
2020/04/24	26	15.97	4	15.96	15.90	22	78,543	0.03%
2020/04/23	0	0.00	1	15.90	15.80	-1	77,286	0.00%
2020/04/22	0	0.00	3	15.03	15.20	-3	75,120	0.00%
2020/04/21	2	15.00	0	0.00	14.80	2	74,865	0.00%
2020/04/20	1	15.05	1	15.00	15.15	0	74,648	0.00%
2020/04/17	0.4	15.00	9	15.23	15.05	-8.6	74,265	-0.01%
2020/04/16	1	14.95	10	15.10	14.90	-9	73,090	-0.01%
2020/04/15	3	15.05	2	15.05	15.10	1	72,930	0.00%
2020/04/14	4	14.94	12	14.86	15.15	-8	72,657	-0.01%
2020/04/13	5	14.61	107	14.98	14.80	-102	72,138	-0.14%	大賣/鉅額交易
2020/04/10	0	0.00	1	14.25	14.30	-1	71,312	0.00%
2020/04/09	0	0.00	3	14.40	14.20	-3	71,733	0.00%
2020/04/08	1	14.15	1	14.30	14.20	0	71,607	0.00%
2020/04/07	1	14.10	0	0.00	14.15	1	71,126	0.00%
2020/04/06	0	0.00	6	13.98	14.10	-6	70,800	-0.01%
2020/04/01	2	13.70	3	13.65	13.80	-1	70,071	0.00%
2020/03/31	12	13.98	4	14.05	13.65	8	69,758	0.01%
2020/03/30	8	13.83	2	13.83	13.95	6	68,762	0.01%
2020/03/26	0	0.00	36	14.00	14.10	-36	68,072	-0.05%
2020/03/25	37	14.02	37	14.25	14.10	0	67,616	0.00%
2020/03/24	35	13.90	35	13.90	13.85	0	65,443	0.00%
2020/03/23	35.1	13.79	12	13.53	13.75	23.1	64,995	0.04%
2020/03/20	17	14.17	8	14.02	13.85	9	65,609	0.01%
2020/03/19	6	13.43	8	13.69	13.70	-2	64,182	0.00%
2020/03/17	0.2	13.75	15	13.80	13.75	-14.8	63,999	-0.02%
2020/03/16	6.2	13.85	57	14.04	13.90	-50.8	62,787	-0.08%
2020/03/13	29	13.77	3	13.73	14.05	26	62,351	0.04%
2020/03/12	154.4	14.53	5	13.85	14.35	149.4	59,958	0.25%	大買/鉅額交易
2020/03/11	1	14.85	100	15.00	14.80	-99	59,482	-0.17%
2020/03/10	207	14.93	108	14.95	14.95	99	62,360	0.16%	大買/大賣/
2020/03/09	8.3	14.99	2	15.00	15.05	6.3	64,150	0.01%
2020/03/06	11	15.40	13	15.50	15.45	-2	63,632	0.00%
2020/03/05	1	15.70	32	15.90	15.70	-31	63,539	-0.05%
2020/03/04	42	15.82	6	15.80	15.80	36	63,316	0.06%
2020/03/02	3	15.30	12	15.25	15.25	-9	61,686	-0.01%
2020/02/27	39	15.62	60	15.37	15.30	-21	62,945	-0.03%
2020/02/26	2.1	15.70	0	0.00	15.60	2.1	64,398	0.00%
2020/02/25	3	15.72	32	15.61	15.90	-29	64,107	-0.05%
2020/02/24	32	15.93	8	15.90	15.80	24	64,165	0.04%
2020/02/21	2	16.10	73	16.00	16.05	-71	64,377	-0.11%
2020/02/20	77	16.26	5	16.15	16.30	72	64,428	0.11%
2020/02/19	1	16.15	2	16.15	16.10	-1	64,719	0.00%
2020/02/18	10	16.15	10	16.25	16.15	0	64,882	0.00%
2020/02/17	1	16.45	12	16.41	16.40	-11	65,096	-0.02%
2020/02/13	2	16.88	8	16.90	16.85	-6	64,827	-0.01%
2020/02/12	2	16.83	60	16.90	16.90	-58	64,256	-0.09%
2020/02/11	1	16.60	1	16.80	16.70	0	63,337	0.00%
2020/02/10	6	16.18	18	16.17	16.40	-12	62,858	-0.02%
2020/02/07	2	16.35	11	16.37	16.35	-9	62,989	-0.01%
2020/02/06	0	0.00	13	16.13	16.25	-13	62,509	-0.02%
2020/02/04	5	15.00	1	15.30	15.20	4	61,733	0.01%
2020/01/31	3	15.00	0	0.00	14.90	3	61,934	0.00%
2020/01/30	5	15.13	10	15.15	15.10	-5	61,854	-0.01%
2020/01/20	100	15.85	100	15.93	16.05	0	59,946	0.00%
2020/01/17	3	16.00	0	0.00	16.00	3	60,154	0.00%
2020/01/16	1	16.05	0	0.00	16.15	1	61,668	0.00%
2020/01/10	0	0.00	12	16.19	16.15	-12	60,958	-0.02%
2020/01/09	13	16.05	0	0.00	16.05	13	60,708	0.02%
2020/01/08	2	15.80	0	0.00	15.75	2	60,347	0.00%
2020/01/07	11	15.99	1	15.85	16.00	10	60,145	0.02%
2019/12/30	0	0.00	2	16.55	16.55	-2	59,074	0.00%
2019/12/25	1	16.75	0	0.00	16.65	1	58,263	0.00%
2019/12/24	0	0.00	1	16.50	16.55	-1	58,302	0.00%
2019/12/20	1	16.60	5	16.70	16.70	-4	58,687	-0.01%
2019/12/19	6	16.57	0	0.00	16.70	6	58,450	0.01%
2019/12/18	20	16.80	0	0.00	16.80	20	57,912	0.03%
2019/12/17	2	16.80	417	17.00	17.00	-415	57,380	-0.72%	大賣/鉅額交易
2019/12/16	0	0.00	2	16.60	16.65	-2	56,165	0.00%
2019/12/13	25	16.50	20	16.50	16.60	5	55,271	0.01%
2019/12/12	90	16.57	283	16.55	16.60	-193	54,342	-0.36%	大賣/鉅額交易
2019/12/10	0	0.00	4	16.30	16.45	-4	51,432	-0.01%
2019/12/09	2	16.40	1	16.45	16.25	1	50,851	0.00%
2019/12/06	22	16.31	11	16.33	16.20	11	50,068	0.02%
2019/12/05	31	16.24	59	16.35	16.55	-28	48,465	-0.06%
2019/12/04	7	15.76	22	15.44	15.85	-15	44,929	-0.03%
2019/12/03	1	15.30	11	15.25	15.35	-10	42,212	-0.02%
2019/12/02	20	15.10	0	0.00	15.10	20	42,021	0.05%
2019/11/29	13	14.89	3	14.95	14.95	10	41,177	0.02%
2019/11/28	18	15.20	5	15.10	15.10	13	40,556	0.03%
2019/11/27	82	15.20	0	0.00	15.20	82	40,534	0.20%
2019/11/26	1	15.15	4	15.33	15.20	-3	40,022	-0.01%
2019/11/25	26	14.91	27	14.99	15.00	-1	37,584	0.00%
2019/11/21	41	14.60	0	0.00	14.65	41	35,744	0.11%
2019/11/20	0	0.00	9	14.62	14.75	-9	35,330	-0.03%
2019/11/19	0	0.00	1	14.60	14.55	-1	34,855	0.00%
2019/11/18	268	14.50	2	14.60	14.50	266	34,652	0.77%	大買/鉅額交易
2019/11/14	0	0.00	85	14.45	14.50	-85	33,776	-0.25%
2019/11/12	83	14.30	0	0.00	14.30	83	33,222	0.25%
2019/11/11	196	14.30	0	0.00	14.25	196	32,902	0.60%	大買/鉅額交易
2019/11/08	0	0.00	1	14.25	14.25	-1	32,678	0.00%
2019/11/05	0	0.00	4	14.50	14.50	-4	32,028	-0.01%
2019/11/04	12	14.67	13	14.67	14.65	-1	31,829	0.00%
2019/11/01	40	14.34	10	14.38	14.50	30	30,939	0.10%
2019/10/31	43	14.03	42	14.10	14.00	1	30,126	0.00%
2019/10/30	0	0.00	2.2	14.62	14.40	-2.2	29,151	-0.01%
2019/10/29	0	0.00	5	14.60	14.50	-5	29,072	-0.02%
2019/10/25	0	0.00	8	14.40	14.40	-8	28,677	-0.03%
2019/10/15	0	0.00	32	13.65	13.70	-32	29,141	-0.11%
2019/10/04	1	13.50	0	0.00	13.45	1	32,080	0.00%
2019/10/02	0	0.00	8.8	13.50	13.50	-8.8	32,361	-0.03%
2019/09/27	41.2	13.57	40	13.55	13.40	1.2	32,330	0.00%
2019/09/26	1	13.85	1	13.85	13.60	0	32,347	0.00%
2019/09/17	0	0.00	10	13.40	13.55	-10	33,172	-0.03%
2019/09/16	5	13.70	0	0.00	13.60	5	33,610	0.01%
2019/09/12	10	13.70	27	13.77	13.70	-17	33,943	-0.05%
2019/09/03	21	13.35	0	0.00	13.20	21	35,943	0.06%
2019/08/27	5	13.10	0	0.00	13.05	5	37,310	0.01%
2019/08/26	0.3	13.00	0	0.00	13.00	0.3	36,806	0.00%
2019/08/22	13	13.27	0	0.00	13.25	13	37,338	0.03%
2019/08/07	5	13.05	0	0.00	13.10	5	40,616	0.01%
2019/08/06	0	0.00	1	13.00	13.00	-1	41,236	0.00%
2019/07/31	100	13.70	100	13.75	13.80	0	41,589	0.00%
2019/07/30	2	13.60	0	0.00	13.60	2	41,547	0.00%
2019/07/29	10	13.38	1	13.35	13.40	9	42,451	0.02%
2019/07/26	3	13.37	0	0.00	13.20	3	43,522	0.01%
2019/07/25	76	13.53	70	13.59	13.55	6	43,076	0.01%
2019/07/24	1	13.80	0	0.00	13.85	1	42,599	0.00%
2019/07/22	5	13.70	3	13.67	13.60	2	46,313	0.00%
2019/07/18	0	0.00	1	13.80	13.80	-1	49,083	0.00%
2019/07/16	3	14.00	0	0.00	14.00	3	49,068	0.01%
2019/07/15	4	14.66	0	0.00	14.90	4	48,366	0.01%
2019/07/12	3	14.80	7	14.63	14.60	-4	48,061	-0.01%
2019/07/11	3	14.70	7	14.82	14.95	-4	48,016	-0.01%
2019/07/10	0	0.00	11	14.37	14.65	-11	47,017	-0.02%
2019/07/09	0	0.00	1	14.00	14.00	-1	46,368	0.00%
2019/07/08	0	0.00	1	13.90	13.95	-1	46,253	0.00%
2019/07/05	0	0.00	1	14.05	14.10	-1	47,321	0.00%
2019/07/04	0	0.00	2	14.10	14.15	-2	47,788	0.00%
2019/07/03	0	0.00	7	14.20	14.05	-7	49,026	-0.01%
2019/07/01	0	0.00	3	14.25	14.35	-3	50,484	-0.01%
2019/06/28	5	14.00	0	0.00	13.95	5	50,026	0.01%
2019/06/27	6	14.08	3	14.10	14.00	3	49,866	0.01%
2019/06/26	0	0.00	5	13.86	13.80	-5	49,185	-0.01%
2019/06/21	1	13.50	7	13.58	13.70	-6	48,122	-0.01%
2019/06/20	7	13.40	0.1	13.40	13.40	6.9	47,940	0.01%
2019/06/19	0	0.00	6	13.58	13.65	-6	47,753	-0.01%
2019/06/18	5	13.40	0	0.00	13.25	5	47,401	0.01%
2019/06/17	1	13.70	0	0.00	13.65	1	47,025	0.00%
2019/06/14	1	13.60	1	13.70	13.70	0	46,947	0.00%
2019/06/13	0	0.00	1	13.75	13.75	-1	46,850	0.00%
2019/06/12	0	0.00	5.1	13.51	13.55	-5.1	46,163	-0.01%
2019/06/11	0	0.00	2	13.45	13.40	-2	45,955	0.00%
2019/06/10	1	13.30	7	13.11	13.30	-6	45,689	-0.01%
2019/06/06	0	0.00	3	13.02	13.05	-3	45,485	-0.01%
2019/06/05	0	0.00	8	13.05	12.90	-8	45,646	-0.02%
2019/06/04	0	0.00	2	12.95	13.00	-2	45,688	0.00%
2019/06/03	2	13.23	30	13.18	13.20	-28	45,972	-0.06%
2019/05/31	0	0.00	10	12.95	12.90	-10	45,620	-0.02%
2019/05/30	4	12.75	0	0.00	12.75	4	45,499	0.01%
2019/05/29	0	0.00	17	12.30	12.60	-17	45,236	-0.04%
2019/05/28	142	12.47	143	12.52	12.45	-1	45,783	0.00%	大買/大賣/
2019/05/23	0	0.00	2	12.88	12.85	-2	45,609	0.00%
2019/05/22	1	12.95	0	0.00	13.00	1	45,395	0.00%
2019/05/21	0	0.00	2	13.05	12.95	-2	45,333	0.00%
2019/05/20	6	12.78	2	12.85	12.75	4	44,927	0.01%
2019/05/17	4	13.09	17	13.00	13.00	-13	44,680	-0.03%
2019/05/16	3	12.90	0	0.00	12.95	3	44,361	0.01%
2019/05/15	5	12.97	0	0.00	12.90	5	44,274	0.01%
2019/05/13	55	13.00	50	13.06	12.95	5	44,264	0.01%
2019/05/09	0	0.00	1	13.15	13.15	-1	46,066	0.00%
2019/05/08	1	13.45	0	0.00	13.45	1	45,661	0.00%
2019/05/07	60	13.57	60	13.58	13.60	0	45,337	0.00%
2019/05/06	151	13.35	150.2	13.36	13.20	0.8	45,164	0.00%	大買/大賣/
2019/04/30	0	0.00	2	13.45	13.45	-2	42,220	0.00%
2019/04/29	0	0.00	7	13.30	13.35	-7	42,178	-0.02%
2019/04/26	37	13.09	3,679	13.13	13.45	-3,642	41,481	-8.78%	大賣/鉅額交易
2019/04/25	3,654	13.10	26	12.99	13.10	3,628	38,536	9.41%	大買/鉅額交易
2019/04/24	3	11.93	0	0.00	11.95	3	35,954	0.01%
2019/04/22	3	12.00	2	11.95	11.90	1	35,840	0.00%
2019/04/18	1	12.00	1	11.90	12.00	0	35,864	0.00%
2019/04/17	8	12.23	5	12.30	12.20	3	35,726	0.01%
2019/04/16	4	12.10	10	12.10	12.10	-6	35,067	-0.02%
2019/04/15	11.3	12.23	0	0.00	12.05	11.3	35,074	0.03%
2019/04/12	2	12.15	0	0.00	12.20	2	35,422	0.01%
2019/04/11	16	12.35	5	12.21	12.10	11	35,956	0.03%
2019/04/10	2	12.15	0.5	12.20	12.25	1.5	34,781	0.00%
2019/04/09	7	12.06	14	12.21	12.30	-7	34,256	-0.02%
2019/04/08	2	11.88	4	11.90	11.90	-2	33,154	-0.01%
2019/04/03	0	0.00	10	11.55	11.55	-10	31,607	-0.03%
2019/04/01	0	0.00	2	11.70	11.55	-2	31,542	-0.01%
2019/03/26	0	0.00	2	11.65	11.65	-2	33,005	-0.01%
2019/03/25	0	0.00	5	11.70	11.65	-5	33,511	-0.01%
2019/03/22	6	11.77	0	0.00	11.80	6	33,677	0.02%
2019/03/21	6	11.60	0	0.00	11.60	6	33,948	0.02%
2019/03/20	5	11.65	0	0.00	11.55	5	34,507	0.01%
2019/03/18	0	0.00	3.4	11.69	11.70	-3.4	35,136	-0.01%
2019/03/15	0	0.00	7	11.59	11.65	-7	35,250	-0.02%
2019/03/14	6.4	11.45	0	0.00	11.45	6.4	35,457	0.02%
2019/03/11	8	11.45	0	0.00	11.45	8	37,138	0.02%
2019/03/08	1	11.60	20	11.60	11.60	-19	37,617	-0.05%
2019/03/07	2	11.80	0	0.00	11.85	2	38,987	0.01%
2019/02/26	2	11.73	0	0.00	11.65	2	39,536	0.01%
2019/02/25	0	0.00	3	11.65	11.65	-3	39,659	-0.01%
2019/02/22	1	11.35	0	0.00	11.50	1	39,200	0.00%
2019/02/20	2	11.40	0	0.00	11.40	2	39,426	0.01%
2019/02/19	0	0.00	1	11.45	11.45	-1	40,431	0.00%
2019/02/18	0	0.00	2	11.50	11.45	-2	41,654	0.00%
2019/02/15	1	11.40	6	11.40	11.40	-5	42,594	-0.01%
2019/02/14	1	11.25	10	11.23	11.30	-9	43,956	-0.02%
2019/02/13	4	11.08	0	0.00	11.10	4	45,073	0.01%
2019/02/12	5	10.93	0	0.00	11.10	5	45,915	0.01%
2019/02/11	49	10.85	36	10.89	10.85	13	47,306	0.03%
2019/01/30	21	11.30	17	11.39	11.35	4	47,633	0.01%
2019/01/29	1	11.85	7	11.97	12.00	-6	49,530	-0.01%
2019/01/25	10	11.85	3	11.85	11.95	7	53,416	0.01%
2019/01/23	0	0.00	1	11.55	11.55	-1	55,140	0.00%
2019/01/22	4	11.70	5	11.70	11.70	-1	56,239	0.00%
2019/01/21	1	11.55	10	11.69	11.70	-9	56,913	-0.02%
2019/01/17	3	11.25	0	0.00	11.25	3	58,918	0.01%
2019/01/16	0	0.00	6	11.30	11.30	-6	59,241	-0.01%
2019/01/15	0	0.00	8	11.25	11.25	-8	59,524	-0.01%
2019/01/14	0	0.00	10.3	11.15	11.10	-10.3	59,669	-0.02%
2019/01/10	0	0.00	15	11.10	11.15	-15	60,990	-0.02%
2019/01/08	16	11.00	0	0.00	10.95	16	61,643	0.03%
2019/01/04	4	10.68	0	0.00	10.70	4	62,876	0.01%
2019/01/03	7	10.86	0	0.00	10.90	7	64,171	0.01%
2019/01/02	4	11.15	0	0.00	11.10	4	64,165	0.01%
2018/12/28	0.5	11.20	0	0.00	11.25	0.5	64,212	0.00%
2018/12/20	1	11.35	1	11.35	11.30	0	64,862	0.00%
2018/12/18	2	11.20	0	0.00	11.20	2	64,141	0.00%
2018/12/17	2	11.43	0	0.00	11.40	2	64,161	0.00%
2018/12/13	3	11.47	2	11.50	11.50	1	63,552	0.00%
2018/12/12	0	0.00	1	11.25	11.30	-1	62,974	0.00%
2018/12/11	1	11.00	0	0.00	11.00	1	62,609	0.00%
2018/12/10	0	0.00	5	11.15	11.10	-5	62,445	-0.01%
2018/12/07	5	11.30	0	0.00	11.20	5	62,545	0.01%
2018/12/06	2	11.35	2	11.30	11.30	0	62,460	0.00%
2018/12/03	1	11.80	0	0.00	11.70	1	63,961	0.00%
2018/11/30	0	0.00	2	11.65	11.55	-2	63,342	0.00%
2018/11/29	0	0.00	7	11.77	11.50	-7	62,078	-0.01%
2018/11/28	7	11.68	0	0.00	11.75	7	61,492	0.01%
2018/11/27	6	11.70	6	11.65	11.75	0	61,005	0.00%
2018/11/26	0	0.00	3	11.47	11.50	-3	60,914	0.00%
2018/11/23	0	0.00	10	11.20	11.15	-10	60,631	-0.02%
2018/11/22	0	0.00	15	11.17	11.20	-15	60,615	-0.02%
2018/11/21	5	10.95	0	0.00	11.00	5	60,377	0.01%
2018/11/20	7	10.99	6	11.04	11.00	1	60,254	0.00%
2018/11/19	0	0.00	275	11.02	11.10	-275	60,101	-0.46%	大賣/鉅額交易
2018/11/16	9	11.06	6	11.03	11.00	3	59,556	0.01%
2018/11/15	16	11.15	2	11.10	11.20	14	58,804	0.02%
2018/11/14	1	10.80	0	0.00	10.80	1	58,675	0.00%
2018/11/13	18	10.51	0	0.00	10.45	18	58,016	0.03%
2018/11/12	2	10.50	0	0.00	10.70	2	56,670	0.00%
2018/11/08	12	10.82	4	10.75	10.85	8	54,920	0.01%
2018/11/07	1	11.00	0	0.00	10.95	1	52,824	0.00%
2018/11/06	23.3	10.90	4	11.11	10.90	19.3	52,067	0.04%
2018/11/05	17.6	10.82	30	11.02	10.75	-12.4	49,438	-0.03%
2018/11/02	144.3	11.77	42	11.73	11.90	102.3	46,726	0.22%	大買/鉅額交易
2018/11/01	4	11.95	20.4	11.95	11.95	-16.4	46,357	-0.04%
2018/10/31	1.2	11.82	81	11.79	11.80	-79.8	45,745	-0.17%
2018/10/30	2	11.78	0	0.00	11.70	2	45,289	0.00%
2018/10/29	2	11.70	8	11.69	11.60	-6	45,018	-0.01%
2018/10/26	7	11.76	0	0.00	11.70	7	44,527	0.02%
2018/10/25	0	0.00	1	11.90	12.30	-1	42,800	0.00%
2018/10/24	5.3	12.80	0	0.00	12.65	5.3	43,551	0.01%
2018/10/23	5.2	12.80	1	12.80	12.75	4.2	43,497	0.01%
2018/10/22	0.3	13.15	0	0.00	13.10	0.3	43,674	0.00%
2018/10/19	0.3	13.30	0	0.00	13.30	0.3	46,222	0.00%
2018/10/18	0.3	13.30	0	0.00	13.25	0.3	46,155	0.00%
2018/10/17	1	13.45	0	0.00	13.60	1	46,717	0.00%
2018/10/16	9	13.27	7	13.15	13.20	2	47,641	0.00%
2018/10/15	1	13.45	16	13.45	13.35	-15	48,354	-0.03%
2018/10/12	14	13.73	0	0.00	13.65	14	48,581	0.03%
2018/10/11	4	13.98	0	0.00	13.75	4	48,376	0.01%
2018/10/08	1	14.80	0	0.00	14.80	1	46,698	0.00%
2018/10/05	6	14.75	0	0.00	14.70	6	46,994	0.01%
2018/10/04	33	15.13	2	15.10	15.10	31	47,301	0.07%
2018/10/03	100	15.50	0	0.00	15.50	100	47,153	0.21%
2018/10/02	5	15.78	101	15.60	15.60	-96	47,826	-0.20%	大賣/
2018/10/01	53	16.00	2	15.95	15.90	51	48,633	0.10%
2018/09/28	0	0.00	1	15.90	16.15	-1	49,523	0.00%
2018/09/27	1	15.95	0	0.00	15.95	1	50,001	0.00%
2018/09/26	1	15.80	0	0.00	15.90	1	51,336	0.00%
2018/09/25	1	15.60	0	0.00	15.65	1	52,537	0.00%
2018/09/20	2	15.55	0	0.00	15.45	2	55,355	0.00%
2018/09/19	0	0.00	2	15.50	15.60	-2	55,833	0.00%
2018/09/18	0	0.00	1	15.30	15.30	-1	55,809	0.00%
2018/09/14	4	15.73	1	15.75	15.70	3	56,575	0.01%
2018/09/13	0	0.00	1	15.30	15.60	-1	56,850	0.00%
2018/09/12	10	15.55	0	0.00	15.40	10	57,766	0.02%
2018/09/11	3	15.50	0	0.00	15.65	3	58,683	0.01%
2018/09/10	8	15.69	1	16.00	15.55	7	59,152	0.01%
2018/09/07	10	16.65	5	16.62	16.30	5	60,179	0.01%
2018/09/06	1	16.85	2	16.95	16.90	-1	65,175	0.00%
2018/09/05	10	17.00	3	17.00	17.00	7	67,600	0.01%
2018/09/04	1	17.20	0	0.00	17.20	1	68,702	0.00%
2018/09/03	1	17.05	9	17.11	17.10	-8	68,928	-0.01%
2018/08/31	0	0.00	1	17.15	17.35	-1	69,151	0.00%
2018/08/30	0	0.00	0.7	17.35	17.35	-0.7	69,126	0.00%
2018/08/22	1	17.60	20	17.55	17.50	-19	71,751	-0.03%
2018/08/21	20	17.73	4	17.96	18.00	16	71,639	0.02%
2018/08/17	0	0.00	1	17.20	17.20	-1	70,309	0.00%
2018/08/16	0	0.00	25	17.00	17.15	-25	70,149	-0.04%
2018/08/15	4	17.01	0	0.00	16.95	4	70,270	0.01%
2018/08/14	2	17.33	13	17.32	17.40	-11	69,527	-0.02%
2018/08/13	14	17.76	3	17.45	17.30	11	69,424	0.02%
2018/08/10	3	17.80	0	0.00	17.95	3	68,927	0.00%
2018/08/09	3	17.85	1	17.95	17.85	2	68,630	0.00%
2018/08/08	0	0.00	0.2	17.85	17.95	-0.2	68,153	0.00%
2018/08/07	10	17.80	0	0.00	17.85	10	67,885	0.01%
2018/08/06	0	0.00	2.7	17.90	17.95	-2.7	67,843	0.00%
2018/08/03	4	17.58	1	17.50	17.70	3	67,199	0.00%
2018/07/30	0	0.00	50	17.20	17.20	-50	65,889	-0.08%
2018/07/26	10	17.18	11	17.37	17.50	-1	66,639	0.00%
2018/07/25	3	18.33	30	18.35	18.20	-27	64,381	-0.04%
2018/07/24	1	18.20	0	0.00	18.20	1	64,159	0.00%
2018/07/23	31	18.25	1	18.55	18.25	30	64,260	0.05%
2018/07/20	1	18.05	30	17.81	17.85	-29	63,326	-0.05%
2018/07/19	69	17.70	4	17.70	17.60	65	62,664	0.10%
2018/07/18	2	17.45	0	0.00	17.40	2	62,013	0.00%
2018/07/17	29	17.10	0	0.00	17.25	29	61,422	0.05%
2018/07/13	2	17.35	2	17.40	17.40	0	61,942	0.00%
2018/07/12	2	17.35	13	17.42	17.45	-11	61,850	-0.02%
2018/07/11	5	16.85	0	0.00	16.90	5	60,853	0.01%
2018/07/10	0	0.00	6	17.06	17.00	-6	60,529	-0.01%
2018/07/09	8	17.60	0	0.00	17.65	8	59,962	0.01%
2018/07/06	2	17.63	0	0.00	17.60	2	59,385	0.00%
2018/07/05	10	17.85	1	17.80	17.95	9	59,016	0.02%
2018/07/04	7	18.29	104	18.00	17.95	-97	58,757	-0.17%	大賣/
2018/07/03	1	18.10	57	17.90	17.95	-56	57,422	-0.10%
2018/07/02	52	18.29	2	18.10	18.20	50	56,258	0.09%
2018/06/28	2	17.10	1	17.25	16.95	1	53,852	0.00%
2018/06/27	1	17.75	0	0.00	17.60	1	53,174	0.00%
2018/06/26	2	17.50	1	17.60	17.60	1	52,923	0.00%
2018/06/25	0	0.00	1	17.80	17.80	-1	52,739	0.00%
2018/06/22	10	17.30	12	17.35	17.80	-2	53,187	0.00%
2018/06/21	10	17.80	87	17.71	17.65	-77	52,681	-0.15%
2018/06/20	14	18.03	101	17.93	18.05	-87	52,687	-0.17%	大賣/
2018/06/19	14	18.37	27	18.39	18.20	-13	51,601	-0.03%
2018/06/15	16	18.29	4.9	18.36	18.65	11.1	50,388	0.02%
2018/06/14	69	18.17	166	18.16	18.10	-97	49,150	-0.20%	大賣/
2018/06/13	188	18.44	63	18.44	18.50	125	46,575	0.27%	大買/鉅額交易
2018/06/12	0	0.00	0.2	16.80	16.85	-0.2	41,408	0.00%
2018/06/11	20	16.65	7	16.68	16.80	13	38,897	0.03%
2018/06/08	2	16.50	0	0.00	16.40	2	37,739	0.01%
2018/06/07	0	0.00	4	16.60	16.60	-4	37,927	-0.01%
2018/06/06	2	16.40	0	0.00	16.40	2	38,180	0.01%
2018/05/31	1	16.45	2	16.58	16.65	-1	42,565	0.00%
2018/05/30	0	0.00	1	16.35	16.40	-1	41,259	0.00%
2018/05/29	12	16.40	0	0.00	16.45	12	40,752	0.03%
2018/05/24	0	0.00	2	16.15	16.20	-2	40,466	0.00%
2018/05/22	2	16.25	3	16.25	16.20	-1	40,735	0.00%
2018/05/21	3	16.05	0	0.00	16.05	3	40,940	0.01%
2018/05/16	0	0.00	3	16.55	16.30	-3	42,780	-0.01%
2018/05/15	0	0.00	4	16.35	16.45	-4	43,123	-0.01%
2018/05/14	0	0.00	33	16.14	16.40	-33	44,254	-0.07%
2018/05/11	0	0.00	3	16.20	16.15	-3	44,324	-0.01%
2018/05/10	3	16.35	0	0.00	15.95	3	44,712	0.01%
2018/05/09	0	0.00	2	16.40	16.20	-2	44,941	0.00%
2018/05/07	1	15.75	0	0.00	15.65	1	45,297	0.00%
2018/05/04	5	16.20	1	16.25	16.00	4	45,609	0.01%
2018/05/03	2	16.05	2	16.20	16.05	0	46,055	0.00%
2018/05/02	2	16.55	31	16.30	16.25	-29	47,853	-0.06%
2018/04/30	0	0.00	8	16.03	16.00	-8	47,249	-0.02%
2018/04/27	0	0.00	22	15.79	15.70	-22	48,718	-0.05%
2018/04/26	0	0.00	1	15.70	15.70	-1	48,783	0.00%
2018/04/25	0	0.00	9	15.45	15.50	-9	48,010	-0.02%
2018/04/24	2	15.45	6	15.35	15.35	-4	47,840	-0.01%
2018/04/23	1	15.55	2	15.70	15.55	-1	47,317	0.00%
2018/04/20	1	15.60	2.6	15.63	15.60	-1.6	47,426	0.00%
2018/04/19	9	15.90	9	15.92	15.85	0	47,214	0.00%
2018/04/18	0	0.00	262	15.50	15.60	-262	47,094	-0.56%	大賣/鉅額交易
2018/04/17	0	0.00	251	15.40	15.35	-251	47,212	-0.53%	大賣/鉅額交易
2018/04/13	2	15.50	1	15.45	15.40	1	47,719	0.00%
2018/04/12	1	15.45	16	15.50	15.45	-15	48,192	-0.03%
2018/04/11	1	15.35	0	0.00	15.40	1	48,436	0.00%
2018/04/03	20	15.40	4	15.40	15.40	16	48,246	0.03%
2018/04/02	0	0.00	3	15.55	15.45	-3	48,379	-0.01%
2018/03/30	0	0.00	55	15.40	15.40	-55	48,214	-0.11%
2018/03/29	0	0.00	10	15.30	15.30	-10	48,204	-0.02%
2018/03/27	10	15.20	8	15.47	15.55	2	47,941	0.00%
2018/03/26	20	15.15	0	0.00	15.15	20	47,553	0.04%
2018/03/23	23	15.19	4	15.10	15.20	19	47,382	0.04%
2018/03/22	1	15.20	1.5	15.20	15.25	-0.5	46,899	0.00%
2018/03/21	0	0.00	28	15.24	15.20	-28	46,908	-0.06%
2018/03/20	2	15.15	0	0.00	15.20	2	47,238	0.00%
2018/03/19	3	15.25	6	15.22	15.25	-3	47,551	-0.01%
2018/03/16	0	0.00	1	15.15	15.20	-1	47,298	0.00%
2018/03/15	3	15.10	5	15.10	15.10	-2	46,920	0.00%
2018/03/13	2	15.20	1	15.15	15.25	1	47,142	0.00%
2018/03/12	10	15.30	7	15.30	15.25	3	47,420	0.01%
2018/03/09	43	15.32	5	15.65	15.10	38	47,438	0.08%
2018/03/08	60	14.80	97.4	15.16	15.45	-37.4	44,986	-0.08%
2018/03/06	0	0.00	1	14.15	14.15	-1	42,517	0.00%
2018/03/01	50	14.10	0	0.00	14.00	50	43,342	0.12%
2018/02/27	1	14.20	1	14.15	14.15	0	43,319	0.00%
2018/02/26	10	14.20	0	0.00	14.10	10	43,333	0.02%
2018/02/22	3	13.95	0	0.00	13.95	3	44,258	0.01%
2018/02/21	0	0.00	10	14.05	14.10	-10	45,318	-0.02%
2018/02/12	4	13.90	0	0.00	13.85	4	45,211	0.01%
2018/02/09	0.3	14.05	5	14.00	14.05	-4.7	44,669	-0.01%
2018/02/08	0	0.00	51	14.15	14.15	-51	43,708	-0.12%
2018/02/07	10	14.15	10	14.20	14.20	0	43,641	0.00%
2018/02/06	9	13.86	1	14.15	13.95	8	43,281	0.02%
2018/02/05	4	14.43	2	14.30	14.40	2	41,960	0.00%
2018/02/02	0.5	14.50	3	14.55	14.55	-2.5	41,965	-0.01%
2018/02/01	1	14.45	0	0.00	14.40	1	42,587	0.00%
2018/01/31	1	14.20	4	14.40	14.25	-3	42,179	-0.01%
2018/01/30	0	0.00	1	14.50	14.45	-1	41,440	0.00%
2018/01/29	6	14.63	3	14.62	14.55	3	41,629	0.01%
2018/01/26	4	14.60	0	0.00	14.60	4	40,979	0.01%
2018/01/25	18	14.77	5	14.84	14.50	13	39,992	0.03%
2018/01/24	21	14.40	0	0.00	14.40	21	37,730	0.06%
2018/01/23	3	14.27	4	14.49	14.60	-1	37,511	0.00%
2018/01/22	1	14.00	0	0.00	14.00	1	35,844	0.00%
2018/01/19	1	14.15	0	0.00	14.20	1	35,161	0.00%
2018/01/18	0	0.00	5	14.35	14.30	-5	36,045	-0.01%
2018/01/17	1	14.30	0	0.00	14.30	1	35,749	0.00%
2018/01/16	0	0.00	12	14.29	14.30	-12	35,618	-0.03%
2018/01/12	1	14.20	0	0.00	14.20	1	36,062	0.00%
2018/01/11	2	14.00	0	0.00	14.00	2	36,075	0.01%
2018/01/10	4	14.20	0	0.00	14.20	4	35,791	0.01%
2018/01/09	0	0.00	5	14.69	14.75	-5	35,292	-0.01%
2018/01/08	0	0.00	1	14.65	14.70	-1	35,563	0.00%
2018/01/05	1	14.50	0	0.00	14.55	1	35,936	0.00%
2018/01/04	20	14.40	0	0.00	14.35	20	36,003	0.06%
2018/01/03	1	14.40	0	0.00	14.40	1	36,672	0.00%
2018/01/02	0	0.00	3	14.25	14.25	-3	36,394	-0.01%