聯電 (2303)-統一-三多券商分點個股進出

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
51.8
漲跌
▼0.3
漲幅
-0.58%
成交量
44,179張
產業
上市半導體類股
5123人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多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
2024/05/15	0	0.00	2.2	52.25	51.80	-2.2	66,792	0.00%
2024/05/14	44	52.00	25	51.90	52.10	19	67,128	0.03%
2024/05/13	3	52.20	19	52.22	52.40	-16	67,375	-0.02%
2024/05/10	0	0.00	1	51.80	52.20	-1	67,804	0.00%
2024/05/09	0	0.00	3	51.70	51.90	-3	68,005	0.00%
2024/05/08	0	0.00	7	51.80	51.90	-7	68,434	-0.01%
2024/05/07	1	51.70	13	51.78	51.60	-12	68,473	-0.02%
2024/05/06	1.2	51.95	16	51.64	51.70	-14.8	68,797	-0.02%
2024/05/03	0	0.00	2.8	51.24	51.40	-2.8	71,116	0.00%
2024/05/02	62	50.40	51	50.60	50.30	11	73,043	0.02%
2024/04/30	2	51.00	18.1	50.98	50.70	-16.1	73,058	-0.02%
2024/04/29	0	0.00	26	50.30	50.40	-26	73,076	-0.04%
2024/04/26	5	50.20	116	50.09	49.80	-111	73,602	-0.15%	大賣/鉅額交易
2024/04/25	21.1	49.52	5	49.37	49.50	16.1	74,032	0.02%
2024/04/24	3	49.28	2	49.50	50.20	1	74,458	0.00%
2024/04/23	3	48.95	0	0.00	48.70	3	76,035	0.00%
2024/04/22	59.1	48.58	0	0.00	48.90	59.1	76,048	0.08%
2024/04/19	104.1	49.07	50	49.05	49.10	54.1	75,161	0.07%	大買/
2024/04/18	7	50.17	0	0.00	50.20	7	73,577	0.01%
2024/04/17	6	50.43	6	50.40	50.30	0	73,397	0.00%
2024/04/16	32.1	50.36	1	50.60	50.10	31.1	73,238	0.04%
2024/04/15	3	51.77	2	51.45	51.60	1	72,653	0.00%
2024/04/12	3	52.63	1	52.80	52.70	2	72,756	0.00%
2024/04/11	1	52.20	0	0.00	52.50	1	73,387	0.00%
2024/04/10	11.2	53.34	23.1	53.11	53.20	-11.9	73,396	-0.02%
2024/04/09	6	52.20	0	0.00	52.40	6	72,946	0.01%
2024/04/08	2	51.80	5	51.80	52.10	-3	73,006	0.00%
2024/04/03	4	51.78	0	0.00	51.60	4	73,239	0.01%
2024/04/02	0	0.00	21	52.31	52.10	-21	75,117	-0.03%
2024/04/01	23	51.80	2	51.70	51.70	21	77,903	0.03%
2024/03/29	19	51.71	22	51.89	52.20	-3	77,954	0.00%
2024/03/28	8	51.71	46	51.81	52.00	-38	76,207	-0.05%
2024/03/27	2	51.40	14	51.29	51.50	-12	75,431	-0.02%
2024/03/26	7	51.17	25	51.28	51.70	-18	75,505	-0.02%
2024/03/25	10.1	51.71	1	52.20	51.80	9.1	75,097	0.01%
2024/03/22	7	52.51	0	0.00	52.40	7	74,879	0.01%
2024/03/21	14	53.29	11	53.30	53.30	3	74,276	0.00%
2024/03/20	19	53.57	15.2	53.10	52.90	3.8	74,520	0.01%
2024/03/19	76.2	52.94	40.3	52.91	53.00	35.9	73,230	0.05%
2024/03/18	4.1	51.23	6	51.43	51.80	-1.9	71,714	0.00%
2024/03/15	4	52.05	0	0.00	51.90	4	71,369	0.01%
2024/03/14	14	52.53	6	52.57	52.60	8	70,423	0.01%
2024/03/13	23	52.69	24.2	52.81	53.00	-1.2	69,729	0.00%
2024/03/12	18	51.93	86.2	52.01	52.50	-68.2	68,243	-0.10%
2024/03/11	45	51.48	23.1	51.26	51.60	21.9	67,427	0.03%
2024/03/08	164	52.02	133.7	52.20	51.90	30.3	66,698	0.05%	大買/大賣/
2024/03/07	48	49.94	42	50.08	50.20	6	62,693	0.01%
2024/03/06	1	49.05	19.2	48.86	49.20	-18.2	61,659	-0.03%
2024/03/05	12	48.72	2	48.80	48.75	10	62,278	0.02%
2024/03/04	5	48.66	16.2	48.77	48.85	-11.2	62,581	-0.02%
2024/03/01	7	48.84	8	48.86	48.30	-1	63,049	0.00%
2024/02/29	32	48.69	5	48.35	48.85	27	63,443	0.04%
2024/02/27	1	48.15	0	48.55	48.15	1	63,773	0.00%
2024/02/26	2	48.00	2	48.05	48.00	0	64,159	0.00%
2024/02/23	19	48.46	1	48.50	48.15	18	64,491	0.03%
2024/02/22	1	48.55	0	0.00	48.60	1	64,698	0.00%
2024/02/21	13	48.79	0	0.00	48.50	13	65,535	0.02%
2024/02/20	1	49.30	11	49.50	49.25	-10	66,158	-0.02%
2024/02/19	1	48.80	0	0.00	49.15	1	66,110	0.00%
2024/02/16	12.1	48.96	0	0.00	48.85	12.1	66,859	0.02%
2024/02/15	2	48.65	5	48.82	49.20	-3	66,927	0.00%
2024/02/05	10.1	48.12	0	0.00	48.10	10.1	66,721	0.02%
2024/02/02	22.2	48.60	0	0.00	48.55	22.2	66,104	0.03%
2024/02/01	13	48.55	1	49.00	49.05	12	65,646	0.02%
2024/01/31	9	49.05	1	49.10	49.00	8	65,526	0.01%
2024/01/30	2	49.73	5	49.75	49.60	-3	65,156	0.00%
2024/01/29	126	49.53	122	49.59	49.45	4	65,518	0.01%	大買/大賣/
2024/01/26	56.1	50.37	3	50.07	49.80	53.1	65,879	0.08%
2024/01/25	0	0.00	108.1	51.91	52.30	-108.1	63,715	-0.17%	大賣/鉅額交易
2024/01/24	2	50.65	16	50.45	50.60	-14	61,359	-0.02%
2024/01/23	0	0.00	12	50.02	50.20	-12	61,082	-0.02%
2024/01/22	1	50.30	14	50.02	50.30	-13	60,811	-0.02%
2024/01/19	21	48.75	8	49.00	49.20	13	60,302	0.02%
2024/01/18	7.2	47.93	0	0.00	48.10	7.2	60,777	0.01%
2024/01/17	37	49.08	4.1	48.75	48.60	32.9	60,163	0.05%
2024/01/16	10	50.20	0	0.00	50.80	10	58,994	0.02%
2024/01/15	0	0.00	5	50.50	50.80	-5	58,940	-0.01%
2024/01/12	21	50.08	0	0.00	50.10	21	60,049	0.03%
2024/01/11	1	50.10	2	50.30	50.10	-1	61,243	0.00%
2024/01/10	0	0.00	1	50.20	50.10	-1	62,939	0.00%
2024/01/08	6	50.22	8	50.73	50.50	-2	64,221	0.00%
2024/01/05	53	51.69	46	50.99	50.80	7	63,859	0.01%
2024/01/04	32	50.41	11	50.62	50.80	21	63,260	0.03%
2024/01/03	16	50.64	9	50.76	50.60	7	63,649	0.01%
2024/01/02	40.1	51.71	18	51.62	51.90	22.1	62,678	0.04%
2023/12/29	4	52.60	1	52.20	52.60	3	62,364	0.00%
2023/12/28	47.2	53.75	19	53.16	52.50	28.2	62,473	0.05%
2023/12/27	14.1	52.57	84	52.81	53.50	-69.9	60,284	-0.12%
2023/12/26	1	50.70	8	50.70	50.80	-7	57,039	-0.01%
2023/12/25	1	50.10	0	0.00	50.20	1	56,588	0.00%
2023/12/22	5	49.55	20	50.00	50.00	-15	56,655	-0.03%
2023/12/21	32	49.10	10	49.20	49.40	22	56,926	0.04%
2023/12/20	1	49.70	0	0.00	49.85	1	56,582	0.00%
2023/12/19	5	49.85	2	49.78	50.00	3	56,166	0.01%
2023/12/18	3	50.13	2	50.10	50.60	1	55,779	0.00%
2023/12/15	9	50.64	2.1	50.69	50.70	6.9	55,304	0.01%
2023/12/14	5	50.36	13	50.32	50.40	-8	54,273	-0.01%
2023/12/13	8	49.75	8	50.01	50.20	0	54,124	0.00%
2023/12/12	3	49.63	0	0.00	49.90	3	54,014	0.01%
2023/12/11	1	48.75	45	49.15	49.05	-44	53,655	-0.08%
2023/12/08	31	48.59	0	0.00	48.55	31	53,900	0.06%
2023/12/07	40	48.40	2	48.75	48.45	38	53,944	0.07%
2023/12/06	3	49.10	0	0.00	48.90	3	53,771	0.01%
2023/12/04	3	50.07	29	49.97	50.20	-26	53,277	-0.05%
2023/12/01	7	49.38	8	49.34	49.70	-1	53,189	0.00%
2023/11/30	2	49.25	1	49.45	48.90	1	52,849	0.00%
2023/11/29	4	49.54	2	49.75	49.20	2	51,770	0.00%
2023/11/28	7	49.27	5.2	49.10	49.05	1.9	51,238	0.00%
2023/11/27	0.1	49.80	4	49.68	49.50	-3.9	50,966	-0.01%
2023/11/24	4	50.63	2	50.70	50.30	2	50,546	0.00%
2023/11/22	1	49.55	1.1	50.09	50.00	-0.1	50,133	0.00%
2023/11/21	7	50.21	14	50.11	50.30	-7	49,710	-0.01%
2023/11/20	10	50.52	22	50.67	50.30	-12	49,228	-0.02%
2023/11/17	0	0.00	31.1	49.85	49.75	-31.1	48,277	-0.06%
2023/11/16	3	48.60	5	48.89	48.80	-2	46,914	0.00%
2023/11/15	6	49.38	2	49.33	49.10	4	46,783	0.01%
2023/11/14	2	48.65	1	48.35	48.55	1	46,177	0.00%
2023/11/13	3	49.10	6	48.88	48.95	-3	46,405	-0.01%
2023/11/10	2	48.23	1	48.40	48.55	1	46,824	0.00%
2023/11/09	8.1	48.54	0	0.00	48.60	8.1	46,765	0.02%
2023/11/08	8.1	48.85	3	48.55	48.50	5.1	46,739	0.01%
2023/11/07	0	0.00	0.1	49.00	49.40	-0.1	46,051	0.00%
2023/11/06	13	49.93	8	49.59	49.40	5	46,152	0.01%
2023/11/03	34	49.16	17.1	49.03	49.40	16.9	45,578	0.04%
2023/11/02	10.2	47.85	7	47.99	48.25	3.2	45,131	0.01%
2023/11/01	1	46.75	5	47.00	47.00	-4	44,734	-0.01%
2023/10/31	0	0.00	4	46.21	46.20	-4	44,740	-0.01%
2023/10/30	1	46.35	0	0.00	46.40	1	44,581	0.00%
2023/10/27	9.1	46.65	11	46.72	46.60	-1.9	44,409	0.00%
2023/10/26	35.2	46.99	10	47.00	46.80	25.2	44,583	0.06%
2023/10/25	2.3	48.52	3.1	48.80	49.05	-0.8	43,762	0.00%
2023/10/24	14.6	48.08	16	47.99	48.30	-1.4	43,877	0.00%
2023/10/23	3	48.68	1	48.70	48.60	2	43,335	0.00%
2023/10/20	13	49.09	14	49.44	48.70	-1	43,167	0.00%
2023/10/19	4.2	49.17	22	49.13	49.30	-17.8	42,417	-0.04%
2023/10/18	18	48.55	37.1	48.93	48.45	-19.1	42,333	-0.05%
2023/10/17	7	47.69	51.2	48.09	48.20	-44.2	41,632	-0.11%
2023/10/16	2	47.28	5	47.13	47.15	-3	40,684	-0.01%
2023/10/13	1	46.75	6.1	47.13	47.00	-5.1	40,088	-0.01%
2023/10/12	13	46.94	11.1	46.89	47.00	1.9	40,182	0.00%
2023/10/11	0	0.00	15	46.37	46.90	-15	40,418	-0.04%
2023/10/06	0	0.00	20	45.50	45.20	-20	39,960	-0.05%
2023/10/05	0	0.00	1	44.55	45.15	-1	40,703	0.00%
2023/10/04	24	44.28	1	44.05	44.10	23	40,473	0.06%
2023/10/03	0	0.00	3	45.55	45.25	-3	40,118	-0.01%
2023/10/02	6	45.79	0	0.00	45.75	6	40,401	0.01%
2023/09/28	23	44.93	2.1	44.98	45.20	20.9	40,655	0.05%
2023/09/27	21.5	44.36	2	44.30	44.40	19.5	40,657	0.05%
2023/09/26	8	45.01	1	44.95	44.75	7	40,522	0.02%
2023/09/25	3	45.93	2	45.53	45.65	1	40,565	0.00%
2023/09/22	6	45.27	4	45.19	45.35	2	40,713	0.00%
2023/09/21	5	45.61	1	45.65	45.65	4	41,037	0.01%
2023/09/20	6	46.00	6	45.89	45.90	0	41,077	0.00%
2023/09/19	5	46.24	5	46.29	46.20	0	42,706	0.00%
2023/09/18	8.1	46.51	2	46.50	46.50	6.1	43,828	0.01%
2023/09/15	3.1	47.07	0	0.00	47.60	3.1	44,489	0.01%
2023/09/14	1	47.30	9	47.34	47.35	-8	44,912	-0.02%
2023/09/13	2	47.10	15	47.19	47.10	-13	45,178	-0.03%
2023/09/12	0.1	46.60	1	46.70	46.80	-1	45,848	0.00%
2023/09/11	2	45.83	1	45.95	46.05	1	46,517	0.00%
2023/09/07	7	46.05	1	45.90	45.75	6	47,520	0.01%
2023/09/06	13	46.56	4	46.50	46.70	9	47,631	0.02%
2023/09/05	11.1	45.95	11	46.00	46.55	0.1	47,864	0.00%
2023/09/04	18	45.88	6	46.00	46.00	12	47,972	0.03%
2023/09/01	2	45.85	15	46.00	45.95	-13	48,286	-0.03%
2023/08/31	18	46.25	4	46.18	45.50	14	48,367	0.03%
2023/08/30	26	46.00	47	46.11	46.40	-21	47,763	-0.04%
2023/08/29	27	45.30	21.1	45.25	45.30	6	47,760	0.01%
2023/08/28	15	45.20	7	45.54	44.80	8	48,065	0.02%
2023/08/25	2	43.73	0	0.00	43.50	2	48,382	0.00%
2023/08/24	2	44.00	7.1	44.23	44.35	-5.1	48,687	-0.01%
2023/08/23	1.2	43.08	1	43.30	43.40	0.2	49,413	0.00%
2023/08/22	3	43.70	0	0.00	43.60	3	50,899	0.01%
2023/08/21	10	43.63	3	43.55	43.65	7	51,292	0.01%
2023/08/18	13	43.96	8.1	44.32	43.80	4.9	51,363	0.01%
2023/08/17	11.3	43.07	10.1	43.13	43.60	1.2	51,423	0.00%
2023/08/16	47	43.95	22	43.90	43.75	25	51,756	0.05%
2023/08/15	5	45.42	5	45.35	45.45	0	51,372	0.00%
2023/08/14	14	44.96	7	44.94	45.00	7	51,747	0.01%
2023/08/11	5	45.50	6	45.42	45.35	-1	51,960	0.00%
2023/08/10	15	45.12	0	0.00	45.15	15	52,309	0.03%
2023/08/09	6	45.63	0	0.00	45.60	6	52,419	0.01%
2023/08/08	12	45.79	0	0.00	45.55	12	52,596	0.02%
2023/08/07	4	46.54	0	0.00	46.40	4	52,111	0.01%
2023/08/02	4	46.76	1	47.00	46.65	3	51,910	0.01%
2023/08/01	0	0.00	5	47.00	47.00	-5	51,793	-0.01%
2023/07/31	4	46.88	1	47.00	47.00	3	51,742	0.01%
2023/07/28	21	47.00	20	46.85	47.05	1	51,299	0.00%
2023/07/27	10	46.22	29.1	46.33	46.15	-19.1	50,951	-0.04%
2023/07/26	15	45.45	0	0.00	45.10	15	50,457	0.03%
2023/07/25	0.1	45.55	2	45.63	45.65	-1.9	50,792	0.00%
2023/07/24	3.3	45.42	2	45.55	45.05	1.3	51,237	0.00%
2023/07/21	11.3	44.94	1	45.00	45.20	10.3	51,512	0.02%
2023/07/20	20.1	46.32	10.5	46.10	46.10	9.6	50,891	0.02%
2023/07/19	15.1	48.11	3	47.60	47.50	12.1	50,217	0.02%
2023/07/18	2	48.25	5	48.45	48.20	-3	50,068	-0.01%
2023/07/17	4.3	48.17	1	48.65	48.45	3.3	50,269	0.01%
2023/07/14	3	48.32	0	0.00	48.25	3	50,198	0.01%
2023/07/12	10	47.68	1	47.65	47.75	9	49,589	0.02%
2023/07/11	0	0.00	4	48.43	48.50	-4	49,285	-0.01%
2023/07/10	4	48.18	1	48.20	48.10	3	49,409	0.01%
2023/07/07	1	48.25	1	48.70	48.35	0	49,440	0.00%
2023/07/05	3	48.57	0	0.00	48.35	3	49,102	0.01%
2023/07/04	3	48.53	2	48.68	48.80	1	48,930	0.00%
2023/07/03	11.9	48.33	1	49.00	48.25	10.9	48,882	0.02%
2023/06/30	3	48.23	5	48.34	48.50	-2	48,650	0.00%
2023/06/29	13	48.72	1	48.50	48.50	12	48,579	0.02%
2023/06/28	3	49.43	1	49.35	49.10	2	48,786	0.00%
2023/06/27	13	49.55	0	0.00	49.05	13	49,055	0.03%
2023/06/26	8	53.45	4	53.58	53.30	4	47,546	0.01%
2023/06/21	0	0.00	2	53.40	53.90	-2	46,775	0.00%
2023/06/19	6	53.90	2	53.85	53.80	4	46,071	0.01%
2023/06/16	15	53.68	17.2	54.11	54.50	-2.2	46,110	0.00%
2023/06/15	5	54.38	22	54.13	54.50	-17	45,776	-0.04%
2023/06/14	11.1	53.44	12.1	53.32	53.50	-1	46,053	0.00%
2023/06/13	7	53.16	11	53.09	53.20	-4	45,842	-0.01%
2023/06/12	17	52.45	7	52.40	52.60	10	45,704	0.02%
2023/06/09	0	0.00	8	51.91	52.30	-8	46,070	-0.02%
2023/06/08	0	0.00	28	51.57	51.50	-28	46,038	-0.06%
2023/06/07	2	51.30	22	51.38	51.30	-20	46,155	-0.04%
2023/06/06	2	50.70	0	0.00	50.50	2	47,160	0.00%
2023/06/05	14	50.96	1	51.10	50.90	13	47,397	0.03%
2023/06/02	13	51.32	26	51.30	51.40	-13	47,651	-0.03%
2023/06/01	36	50.51	1	51.10	50.80	35	47,768	0.07%
2023/05/31	2	51.40	5.1	51.38	51.80	-3.1	47,455	-0.01%
2023/05/30	6	51.60	34	51.36	51.60	-28	46,410	-0.06%
2023/05/29	259	51.78	268	51.25	51.20	-9	47,045	-0.02%	大買/大賣/
2023/05/26	34	49.87	28	50.05	50.40	6	46,757	0.01%
2023/05/25	7	49.04	5	48.90	48.90	2	45,807	0.00%
2023/05/24	0	0.00	1	49.10	49.15	-1	45,945	0.00%
2023/05/23	12	48.99	0	0.00	48.90	12	45,974	0.03%
2023/05/22	14.2	49.00	4	48.85	48.90	10.2	46,090	0.02%
2023/05/19	0	0.00	4	50.00	50.00	-4	45,463	-0.01%
2023/05/18	41	49.80	1	50.00	50.20	40	45,500	0.09%
2023/05/17	2	49.03	1	49.25	49.25	1	45,719	0.00%
2023/05/16	1	48.70	2	48.75	48.80	-1	45,591	0.00%
2023/05/15	1.2	48.01	0	0.00	48.10	1.2	45,954	0.00%
2023/05/12	0	0.00	1.1	49.31	48.70	-1.1	46,241	0.00%
2023/05/11	0	0.00	1.1	49.31	49.20	-1.1	46,538	0.00%
2023/05/10	2	49.48	1	49.30	49.45	1	47,649	0.00%
2023/05/09	1	49.80	2	49.75	49.95	-1	48,103	0.00%
2023/05/08	1	50.00	2	50.10	50.00	-1	48,795	0.00%
2023/05/05	0	0.00	1	49.75	49.60	-1	49,380	0.00%
2023/05/04	6	49.58	2.3	49.55	49.65	3.7	50,924	0.01%
2023/05/03	0	0.00	1	49.75	49.95	-1	52,390	0.00%
2023/05/02	0	0.00	1	50.00	49.85	-1	54,196	0.00%
2023/04/28	7.1	49.56	5	49.60	49.10	2.1	58,002	0.00%
2023/04/27	7	48.86	2	48.85	48.85	5	59,081	0.01%
2023/04/26	3.3	48.14	1	48.50	48.40	2.3	59,163	0.00%
2023/04/25	6	48.68	54	48.53	48.50	-48	59,177	-0.08%
2023/04/24	3	49.58	0	0.00	49.60	3	59,153	0.01%
2023/04/21	9	50.58	3	50.97	50.10	6	59,515	0.01%
2023/04/20	4	50.90	11	50.85	50.70	-7	60,371	-0.01%
2023/04/19	3	51.30	7	51.29	51.20	-4	61,721	-0.01%
2023/04/18	1	52.60	6	52.30	52.10	-5	61,911	-0.01%
2023/04/17	3	51.93	14	51.61	52.00	-11	61,725	-0.02%
2023/04/14	9	51.68	0	51.50	51.30	9	61,602	0.01%
2023/04/13	0	0.00	8	51.74	51.60	-8	61,446	-0.01%
2023/04/12	0	0.00	29	52.04	52.10	-29	61,319	-0.05%
2023/04/11	3	51.47	5	51.50	51.60	-2	61,273	0.00%
2023/04/10	0	0.00	2	52.40	52.10	-2	61,424	0.00%
2023/04/07	2	52.50	0	0.00	52.40	2	61,520	0.00%
2023/04/06	0	52.70	1	52.60	52.80	-1	61,606	0.00%
2023/03/31	1	52.60	5	52.80	52.90	-4	61,721	-0.01%
2023/03/30	1	52.00	3	52.20	52.10	-2	61,947	0.00%
2023/03/29	13	51.64	4	52.20	51.50	9	62,236	0.01%
2023/03/28	1	52.30	0	0.00	52.20	1	62,542	0.00%
2023/03/27	2	52.80	2.2	52.96	53.00	-0.2	63,106	0.00%
2023/03/24	10	52.96	3	52.90	53.10	7	64,133	0.01%
2023/03/23	8	52.88	4	53.15	53.30	4	64,055	0.01%
2023/03/22	1.1	53.10	2.2	53.21	53.50	-1.1	63,972	0.00%
2023/03/21	5	52.76	2.1	52.80	52.80	2.9	64,010	0.00%
2023/03/20	6.1	53.10	0.1	53.00	53.20	6	63,684	0.01%
2023/03/17	0	52.67	19	52.99	53.20	-19	63,549	-0.03%
2023/03/16	3	51.50	1	51.70	52.00	2	63,275	0.00%
2023/03/15	3	51.70	2	51.60	51.70	1	63,887	0.00%
2023/03/14	6.1	51.26	1	50.90	50.70	5.1	63,660	0.01%
2023/03/13	5	52.10	5	51.94	52.50	0	63,199	0.00%
2023/03/10	10	52.03	18	51.81	52.00	-8	63,256	-0.01%
2023/03/09	8	52.66	38.1	52.88	52.50	-30.1	63,730	-0.05%
2023/03/08	1	51.60	3.6	51.59	52.10	-2.6	63,064	0.00%
2023/03/07	1.2	51.37	11.1	51.31	51.60	-9.9	63,213	-0.02%
2023/03/06	1	51.60	18	51.66	51.90	-17	63,796	-0.03%
2023/03/03	0	0.00	3	51.43	51.30	-3	63,470	0.00%
2023/03/02	5.1	50.90	2	51.10	50.70	3.1	63,498	0.00%
2023/03/01	15	49.46	27	50.43	51.30	-12	63,593	-0.02%
2023/02/24	2	50.20	1	50.30	49.95	1	63,125	0.00%
2023/02/23	12	50.16	3	50.30	50.20	9	62,749	0.01%
2023/02/22	8	49.53	1.1	49.65	49.55	6.9	62,829	0.01%
2023/02/21	0	0.00	13	50.58	50.60	-13	63,543	-0.02%
2023/02/20	11	50.46	9	50.58	50.50	2	65,229	0.00%
2023/02/17	0	0.00	2	49.93	50.00	-2	67,684	0.00%
2023/02/16	4	50.25	10	50.36	50.10	-6	69,167	-0.01%
2023/02/15	7	50.11	10	49.97	49.90	-3	71,420	0.00%
2023/02/14	7	50.29	90	50.36	50.40	-83	71,578	-0.12%
2023/02/13	43	49.78	1.3	49.86	49.75	41.8	72,621	0.06%
2023/02/10	1	50.40	51	50.70	50.80	-50	72,705	-0.07%
2023/02/09	7	50.41	7	50.66	50.50	0	72,930	0.00%
2023/02/08	15.1	50.31	16	50.31	50.50	-0.9	72,529	0.00%
2023/02/07	9.3	48.80	2	49.25	49.15	7.3	71,599	0.01%
2023/02/06	9	49.38	22.2	49.25	49.05	-13.2	71,350	-0.02%
2023/02/03	2	50.10	10	50.08	50.10	-8	70,869	-0.01%
2023/02/02	11	50.20	24.2	50.19	50.40	-13.2	70,674	-0.02%
2023/02/01	26.1	49.32	32.1	49.33	49.25	-6.1	69,674	-0.01%
2023/01/31	2	48.90	20.2	48.91	48.80	-18.2	69,277	-0.03%
2023/01/30	12	48.33	59.7	48.06	48.80	-47.7	68,718	-0.07%
2023/01/17	96.2	45.31	64	45.60	45.95	32.2	65,912	0.05%
2023/01/16	18	44.87	18	45.18	44.90	0	65,567	0.00%
2023/01/13	9	45.54	50	45.35	45.40	-41	65,969	-0.06%
2023/01/12	2	45.15	2	45.08	45.15	0	66,748	0.00%
2023/01/11	3	45.12	54.1	45.29	45.15	-51.1	66,958	-0.08%
2023/01/10	7	44.60	7	44.71	45.00	0	66,886	0.00%
2023/01/09	50	43.45	28.1	43.88	44.50	21.9	66,611	0.03%
2023/01/06	7	41.88	3	42.40	42.40	4	66,566	0.01%
2023/01/05	5	41.48	5	41.45	41.25	0	66,827	0.00%
2023/01/04	10	41.60	0.2	41.30	41.05	9.8	67,740	0.01%
2023/01/03	3	41.30	1	41.40	41.40	2	68,970	0.00%
2022/12/30	0	0.00	110	40.85	40.70	-110	69,173	-0.16%	大賣/鉅額交易
2022/12/29	0	0.00	2	40.60	40.75	-2	69,611	0.00%
2022/12/28	7	40.94	12	40.94	40.80	-5	70,633	-0.01%
2022/12/27	14	42.20	1	42.20	41.85	13	71,055	0.02%
2022/12/26	0	0.00	11	41.76	41.90	-11	71,628	-0.02%
2022/12/23	5	41.89	6	41.89	41.95	-1	72,605	0.00%
2022/12/22	7	42.76	2	42.88	42.85	5	72,816	0.01%
2022/12/21	2	42.40	1	42.00	42.00	1	73,160	0.00%
2022/12/20	17.1	42.43	1	42.10	41.85	16.1	72,984	0.02%
2022/12/19	13	43.03	9	43.16	42.95	4	72,774	0.01%
2022/12/15	0	44.25	1	44.06	44.25	-1	71,487	0.00%
2022/12/14	2.2	44.24	111	44.20	44.45	-108.9	71,689	-0.15%	大賣/鉅額交易
2022/12/13	2.1	44.00	2	43.98	43.80	0.1	71,500	0.00%
2022/12/12	3	43.35	6	43.23	43.50	-3	71,117	0.00%
2022/12/09	4	43.36	3	43.40	43.50	1	71,659	0.00%
2022/12/08	13	42.90	2.1	43.24	42.50	11	71,457	0.02%
2022/12/07	5	43.90	13	44.22	43.65	-8	71,083	-0.01%
2022/12/06	4	44.93	1	44.50	44.50	3	70,474	0.00%
2022/12/05	0.5	45.70	0	0.00	45.40	0.5	70,948	0.00%
2022/12/02	3	45.25	0	0.00	45.50	3	71,065	0.00%
2022/12/01	9.1	46.00	12	45.79	45.60	-3	71,111	0.00%
2022/11/30	4	44.65	3	45.05	45.80	1	70,516	0.00%
2022/11/29	7	44.23	0	0.00	44.65	7	70,966	0.01%
2022/11/28	14	44.51	7	44.62	44.40	7	70,825	0.01%
2022/11/24	1.1	46.10	5	46.09	46.20	-4	70,411	-0.01%
2022/11/23	17	46.42	357	46.45	46.10	-340	70,364	-0.48%	大賣/鉅額交易
2022/11/22	142.6	45.88	143	46.10	46.10	-0.5	70,899	0.00%	大買/大賣/
2022/11/21	143	45.72	143	45.80	45.65	0	70,507	0.00%	大買/大賣/
2022/11/18	52	46.13	60.1	45.64	45.60	-8.1	70,432	-0.01%
2022/11/17	9.5	44.46	16.2	45.16	45.60	-6.7	69,792	-0.01%
2022/11/16	37.5	45.54	13.1	45.95	45.25	24.4	69,233	0.04%
2022/11/15	398	46.54	316.2	46.56	46.60	81.8	67,956	0.12%	大買/大賣/
2022/11/14	11	44.80	21	44.65	44.90	-10	65,288	-0.02%
2022/11/11	385	44.90	88.2	44.50	44.00	296.8	63,764	0.47%	大買/鉅額交易
2022/11/10	13	41.45	8	41.26	41.65	5	61,345	0.01%
2022/11/09	11	40.99	414.1	41.16	41.45	-403.1	61,188	-0.66%	大賣/鉅額交易
2022/11/08	18.1	40.22	7.1	40.15	40.15	11	60,949	0.02%
2022/11/07	6	40.00	11	40.01	40.05	-5	61,076	-0.01%
2022/11/04	1	38.70	1	38.90	38.90	0	61,185	0.00%
2022/11/03	5.1	38.94	3	39.00	39.00	2.1	61,675	0.00%
2022/11/02	4	39.30	3.1	39.30	39.35	0.9	62,032	0.00%
2022/11/01	15	39.00	24	39.11	39.05	-9	62,539	-0.01%
2022/10/31	270	39.14	273	39.10	39.10	-3	64,566	0.00%	大買/大賣/
2022/10/28	2.8	38.38	15	38.42	38.30	-12.2	64,934	-0.02%
2022/10/27	13	38.60	9	39.02	39.25	4	64,783	0.01%
2022/10/26	11.1	38.62	6	38.46	38.10	5.1	64,467	0.01%
2022/10/25	310	39.63	252.1	39.57	39.45	57.9	63,463	0.09%	大買/大賣/
2022/10/24	305.1	40.54	7	40.44	39.40	298.1	63,758	0.47%	大買/鉅額交易
2022/10/21	7	39.55	8.3	39.38	39.05	-1.3	64,517	0.00%
2022/10/20	47.1	38.35	50.1	38.49	39.50	-3	64,802	0.00%
2022/10/19	9	38.62	6	38.23	38.20	3	65,570	0.00%
2022/10/18	3	38.15	1	38.25	38.25	2	66,109	0.00%
2022/10/17	1	37.95	0	0.00	37.75	1	66,884	0.00%
2022/10/14	256.2	38.48	292	38.65	38.70	-35.8	67,924	-0.05%	大買/大賣/
2022/10/13	160	36.49	159.3	36.42	36.40	0.7	67,231	0.00%	大買/大賣/
2022/10/12	50.1	35.40	53	35.89	36.70	-2.9	66,889	0.00%
2022/10/11	19.1	35.64	2.1	36.26	35.40	17	67,061	0.03%
2022/10/07	68	38.18	7	38.24	38.05	61	66,992	0.09%
2022/10/06	7	38.55	0	0.00	38.95	7	67,981	0.01%
2022/10/05	4	38.80	2.1	38.65	38.30	1.9	68,905	0.00%
2022/10/04	60.1	37.39	61	37.69	37.70	-1	69,360	0.00%
2022/10/03	155	35.38	155	35.54	35.35	0	69,391	0.00%	大買/大賣/
2022/09/30	3	35.52	0	0.00	35.75	3	70,286	0.00%
2022/09/29	2.1	36.39	1	36.75	36.55	1.1	71,755	0.00%
2022/09/28	5	36.64	14	36.68	36.20	-9	72,673	-0.01%
2022/09/26	7.1	37.15	0	0.00	36.85	7.1	73,987	0.01%
2022/09/23	4	38.45	5	38.30	38.30	-1	75,116	0.00%
2022/09/22	6	38.85	7	38.95	38.75	-1	76,345	0.00%
2022/09/21	7.1	39.56	0	0.00	39.60	7.1	76,558	0.01%
2022/09/20	0	0.00	2	40.20	40.15	-2	76,660	0.00%
2022/09/16	5	40.15	0	0.00	39.95	5	78,625	0.01%
2022/09/15	6.1	40.23	3	40.58	40.40	3.1	81,067	0.00%
2022/09/14	3.6	40.20	0	0.00	40.15	3.6	83,675	0.00%
2022/09/13	0	0.00	7	40.70	40.75	-7	84,943	-0.01%
2022/09/12	8	40.51	8.1	40.35	40.15	-0.1	86,336	0.00%
2022/09/08	2.1	39.21	0	0.00	39.30	2.1	87,719	0.00%
2022/09/07	9.1	39.45	0	0.00	39.20	9.1	88,067	0.01%
2022/09/06	3	39.85	11	40.00	39.95	-8	88,113	-0.01%
2022/09/05	13	39.59	6	40.18	39.80	7	88,579	0.01%
2022/09/02	0	0.00	7	40.59	40.50	-7	88,449	-0.01%
2022/09/01	0	0.00	1	40.50	40.45	-1	88,335	0.00%
2022/08/31	3	40.27	5	40.55	41.10	-2	88,321	0.00%
2022/08/30	2.1	40.43	10	40.20	40.40	-8	88,719	-0.01%
2022/08/29	15.1	39.78	10	39.76	39.95	5.1	89,126	0.01%
2022/08/26	10	41.87	15	41.65	41.30	-5	89,332	-0.01%
2022/08/25	17	41.34	7	41.38	41.40	10	89,453	0.01%
2022/08/24	17	41.16	20	41.05	40.90	-3	89,728	0.00%
2022/08/23	10	40.92	3.2	40.98	40.80	6.8	90,635	0.01%
2022/08/22	6	42.10	2	41.80	41.85	4	90,560	0.00%
2022/08/19	1	42.80	6	42.97	43.00	-5	90,409	-0.01%
2022/08/18	2	42.15	2	42.35	42.50	0	90,486	0.00%
2022/08/17	18	42.94	8	42.86	42.85	10	90,822	0.01%
2022/08/16	11	43.05	20	43.04	43.05	-9	91,227	-0.01%
2022/08/15	16	43.16	10.8	43.26	43.50	5.2	91,178	0.01%
2022/08/12	6	42.25	16.7	42.27	42.35	-10.7	90,654	-0.01%
2022/08/11	11	41.58	48	41.70	41.70	-37	90,916	-0.04%
2022/08/10	17.4	40.28	15	40.20	40.30	2.4	91,136	0.00%
2022/08/09	4	40.71	5	40.84	41.05	-1	91,634	0.00%
2022/08/08	18	41.26	9	41.27	41.05	9	92,554	0.01%
2022/08/05	25	41.28	28.7	41.53	42.15	-3.7	92,613	0.00%
2022/08/04	13	39.90	15	39.90	40.00	-2	91,184	0.00%
2022/08/03	1	39.20	6	39.18	39.30	-5	91,270	-0.01%
2022/08/02	8.5	39.08	5	39.08	39.10	3.5	91,943	0.00%
2022/08/01	4.5	39.89	1	40.20	40.30	3.5	91,812	0.00%
2022/07/29	5.1	39.97	13.7	39.95	40.15	-8.7	92,473	-0.01%
2022/07/28	19.1	39.20	6.1	39.41	38.80	13	92,385	0.01%
2022/07/27	7.1	38.52	7	39.11	39.45	0.1	90,963	0.00%
2022/07/26	34	38.75	7.1	39.27	38.60	26.9	90,552	0.03%
2022/07/25	21	40.68	21	40.63	40.50	0	90,980	0.00%
2022/07/22	4	42.45	0	0.00	42.45	4	93,192	0.00%
2022/07/21	13.2	41.13	14.1	42.19	42.80	-0.9	93,101	0.00%
2022/07/20	20	40.88	31.1	40.75	40.75	-11.1	91,669	-0.01%
2022/07/19	10.8	39.96	8	39.75	39.90	2.8	92,241	0.00%
2022/07/18	2	39.70	4	39.69	40.00	-2	92,149	0.00%
2022/07/15	12	38.83	28.1	39.18	38.95	-16.1	91,532	-0.02%
2022/07/14	21.1	38.76	3	38.50	38.80	18.1	91,037	0.02%
2022/07/13	24	38.40	4	38.43	38.05	20	90,434	0.02%
2022/07/12	4.6	36.90	15	36.81	36.75	-10.4	89,725	-0.01%
2022/07/11	4.5	39.29	19	39.34	38.60	-14.5	89,168	-0.02%
2022/07/08	43	40.25	39	40.01	39.70	4	88,916	0.00%
2022/07/07	22	38.83	29	38.48	39.85	-7	88,585	-0.01%
2022/07/06	15.1	37.77	0.2	37.70	37.15	14.9	88,243	0.02%
2022/07/05	6.3	38.81	4.1	38.98	38.90	2.2	89,430	0.00%
2022/07/04	10.1	38.01	20	38.04	38.15	-9.9	89,550	-0.01%
2022/07/01	26	38.46	93	39.08	38.05	-67	89,547	-0.07%
2022/06/30	15	39.59	8	39.71	39.15	7	89,460	0.01%
2022/06/29	18	41.02	7	40.91	40.90	11	88,865	0.01%
2022/06/28	12	42.29	0	0.00	41.85	12	88,530	0.01%
2022/06/27	5.3	42.78	17	42.54	42.90	-11.7	88,711	-0.01%
2022/06/24	14	41.76	135	42.77	41.60	-121	87,878	-0.14%	大賣/鉅額交易
2022/06/23	44	41.83	12	41.84	42.00	32	86,915	0.04%
2022/06/22	180.1	45.16	16.6	45.08	44.10	163.5	84,205	0.19%	大買/鉅額交易
2022/06/21	16	48.27	9	48.36	49.30	7	81,708	0.01%
2022/06/20	30	48.25	89	48.20	48.05	-59	80,592	-0.07%
2022/06/17	61.2	47.52	6.1	47.63	47.65	55.1	79,352	0.07%
2022/06/16	9	50.17	9	50.02	49.10	0	77,670	0.00%
2022/06/15	2	50.15	8	50.04	49.65	-6	77,684	-0.01%
2022/06/14	20.1	49.28	6	49.23	49.60	14.1	78,463	0.02%
2022/06/13	19	50.03	0.1	50.10	50.00	18.9	78,730	0.02%
2022/06/10	6	51.10	0	0.00	51.20	6	79,342	0.01%
2022/06/09	42	52.00	45	52.06	51.80	-3	79,621	0.00%
2022/06/08	21	52.31	22	52.37	52.40	-1	79,745	0.00%
2022/06/07	10	51.40	9	51.78	51.70	1	80,178	0.00%
2022/06/06	9	51.32	11.1	51.47	52.00	-2.1	80,800	0.00%
2022/06/02	10	50.82	0.1	51.00	50.70	9.9	82,277	0.01%
2022/06/01	4.5	51.29	1.1	51.30	51.20	3.4	83,240	0.00%
2022/05/31	20	51.15	15	51.09	51.40	5	83,107	0.01%
2022/05/30	0.4	50.70	1	50.80	51.00	-0.6	82,373	0.00%
2022/05/27	0	0.00	6	50.04	50.20	-6	82,395	-0.01%
2022/05/26	1	49.90	1	49.70	49.40	0	83,611	0.00%
2022/05/25	15	49.05	4	49.43	49.35	11	84,752	0.01%
2022/05/24	3	49.38	1	50.50	49.00	2	85,590	0.00%
2022/05/23	2.4	50.72	18	50.56	50.30	-15.6	85,351	-0.02%
2022/05/20	3	50.77	6	50.83	50.70	-3	86,363	0.00%
2022/05/19	9	49.86	12	49.82	50.80	-3	86,734	0.00%
2022/05/18	7.6	51.10	7.1	51.06	50.90	0.5	86,647	0.00%
2022/05/17	12	50.21	4	50.13	50.10	8	86,184	0.01%
2022/05/16	3	49.77	18	49.87	49.45	-15	86,198	-0.02%
2022/05/13	1	48.85	9	48.82	48.85	-8	85,992	-0.01%
2022/05/12	11	47.99	2	48.35	47.80	9	87,419	0.01%
2022/05/11	7.2	48.61	1	48.95	48.65	6.2	87,657	0.01%
2022/05/10	14	48.00	54	48.38	48.90	-40	88,248	-0.05%
2022/05/09	8	48.18	8	48.27	47.90	0	88,567	0.00%
2022/05/06	4	47.86	10	48.22	48.55	-6	89,932	-0.01%
2022/05/05	14	49.14	41	49.26	49.10	-27	93,602	-0.03%
2022/05/04	28	47.68	9.7	47.74	48.30	18.3	98,533	0.02%
2022/05/03	8.5	47.60	5	47.73	47.25	3.5	99,622	0.00%
2022/04/29	25	48.62	11.1	49.21	47.80	13.9	99,961	0.01%
2022/04/28	15.1	47.09	29	47.61	48.50	-13.9	98,239	-0.01%
2022/04/27	4	43.86	48	43.70	44.40	-44	95,338	-0.05%
2022/04/26	5	45.54	0	0.00	45.75	5	94,848	0.01%
2022/04/25	72	45.78	20	46.30	45.50	52	95,604	0.05%
2022/04/22	24	47.41	0	0.00	47.65	24	96,363	0.02%
2022/04/21	2	47.80	20.1	48.14	48.05	-18.1	97,160	-0.02%
2022/04/20	22.2	47.34	5	47.33	47.65	17.2	98,134	0.02%
2022/04/19	17	47.03	21	46.87	46.65	-4	98,307	0.00%
2022/04/18	17	46.35	9	46.62	46.20	8	97,878	0.01%
2022/04/15	70	47.12	7	47.14	47.05	63	98,290	0.06%
2022/04/14	6	48.33	4	48.85	48.25	2	98,468	0.00%
2022/04/13	20.1	48.17	17.5	48.51	48.50	2.6	98,752	0.00%
2022/04/12	57	47.64	11	47.61	47.30	46	98,609	0.05%
2022/04/11	72.5	48.62	48.1	48.48	48.20	24.4	98,012	0.02%
2022/04/08	32.4	50.10	9	50.03	50.00	23.4	97,134	0.02%
2022/04/07	29.2	50.14	19	50.22	50.00	10.2	96,408	0.01%
2022/04/06	41.2	51.16	0	0.00	51.10	41.2	95,398	0.04%
2022/04/01	7.1	52.63	2	52.90	52.90	5.1	94,556	0.01%
2022/03/31	6	53.95	3.2	53.97	54.00	2.8	93,922	0.00%
2022/03/30	4	54.30	5	54.16	54.50	-1	94,372	0.00%
2022/03/29	3	53.83	0	0.00	53.70	3	94,424	0.00%
2022/03/28	0	0.00	0.1	53.10	53.60	-0.1	95,144	0.00%
2022/03/25	26	53.37	27	53.40	53.30	-1	95,747	0.00%
2022/03/24	22	53.03	0	0.00	53.20	22	96,111	0.02%
2022/03/23	20	53.83	6	53.72	53.80	14	96,730	0.01%
2022/03/22	11	53.33	9	53.43	53.50	2	97,970	0.00%
2022/03/21	2	53.20	28	53.41	53.50	-26	98,729	-0.03%
2022/03/18	2	52.65	9	52.60	52.80	-7	99,612	-0.01%
2022/03/17	4	52.38	12	52.58	52.60	-8	100,265	-0.01%
2022/03/16	36	50.56	20.1	50.58	50.80	15.9	100,993	0.02%
2022/03/15	30.1	50.67	26	50.68	50.40	4.1	104,354	0.00%
2022/03/14	45	52.58	1	52.10	52.50	44	104,810	0.04%
2022/03/11	5	52.60	1	52.70	52.50	4	106,404	0.00%
2022/03/10	22	53.16	4.4	53.00	52.80	17.6	107,873	0.02%
2022/03/09	9.1	51.72	18.5	51.73	51.80	-9.4	109,326	-0.01%
2022/03/08	19.6	50.25	32	49.79	49.70	-12.5	112,854	-0.01%
2022/03/07	26	51.72	19	51.73	51.60	7	114,389	0.01%
2022/03/04	3.1	53.41	1.1	53.32	53.40	2	117,232	0.00%
2022/03/03	8	54.30	17	54.12	54.20	-9	118,331	-0.01%
2022/03/02	20	53.50	3.2	53.59	53.60	16.8	120,587	0.01%
2022/03/01	7	54.09	9.4	53.00	54.10	-2.4	120,752	0.00%
2022/02/25	41.4	52.36	17.8	52.72	52.10	23.6	120,352	0.02%
2022/02/24	31	52.41	19	52.67	51.80	12	120,837	0.01%
2022/02/23	14.1	53.21	6.1	53.60	53.60	8	121,597	0.01%
2022/02/22	24.1	52.95	6	52.97	52.80	18.1	126,806	0.01%
2022/02/21	18	53.78	14	53.96	53.80	4	126,322	0.00%
2022/02/18	23	53.73	2	53.80	53.70	21	126,895	0.02%
2022/02/17	3.1	54.57	8	54.59	54.40	-4.9	126,777	0.00%
2022/02/16	15	54.43	29	54.40	54.10	-14	126,890	-0.01%
2022/02/15	13	53.74	15.1	53.65	53.50	-2.1	127,190	0.00%
2022/02/14	71.4	53.27	31.2	53.19	53.00	40.2	127,322	0.03%
2022/02/11	19.1	55.58	40	55.93	55.40	-21	126,776	-0.02%
2022/02/10	23	55.87	40	55.62	55.80	-17	129,190	-0.01%
2022/02/09	22.3	56.15	9.3	56.14	56.00	13	130,748	0.01%
2022/02/08	67.3	55.48	15.1	55.35	55.40	52.2	132,126	0.04%
2022/02/07	66	55.18	32	54.88	54.50	34	130,968	0.03%
2022/01/26	90.2	57.58	44.2	57.67	57.30	46	127,475	0.04%
2022/01/25	7	61.61	1	61.70	61.50	6	124,078	0.00%
2022/01/24	37.1	62.15	41	61.83	62.60	-3.9	124,167	0.00%
2022/01/21	29	62.86	12	62.81	62.80	17	126,229	0.01%
2022/01/20	27.1	63.04	1	63.20	63.50	26.1	129,388	0.02%
2022/01/19	14	62.92	3	63.20	62.80	11	131,783	0.01%
2022/01/18	28	64.48	10.1	64.42	63.80	17.9	133,513	0.01%
2022/01/17	29.1	63.42	26	63.99	64.30	3.1	133,934	0.00%
2022/01/14	34.2	62.87	3	62.60	62.70	31.2	133,076	0.02%
2022/01/13	9	62.90	12	62.81	63.30	-3	133,727	0.00%
2022/01/12	18	62.09	1	62.70	61.90	17	134,300	0.01%
2022/01/11	3	62.10	9	62.31	62.10	-6	134,797	0.00%
2022/01/10	14	61.99	10	62.30	62.10	4	136,056	0.00%
2022/01/07	33	63.13	10	63.06	62.60	23	138,016	0.02%
2022/01/06	14	62.59	2	62.55	62.70	12	138,342	0.01%
2022/01/05	30	63.34	4	63.38	63.10	26	140,803	0.02%
2022/01/04	16.1	63.27	24	63.10	63.00	-7.9	142,125	-0.01%
2022/01/03	21.1	63.59	2	64.40	63.40	19.1	142,150	0.01%
2021/12/30	9	65.04	22	65.05	65.00	-13	142,670	-0.01%
2021/12/29	4	65.00	3	65.00	65.00	1	144,067	0.00%
2021/12/28	2	64.80	25	64.83	64.70	-23	146,351	-0.02%
2021/12/27	5	64.32	5	64.44	64.30	0	147,205	0.00%
2021/12/24	26	64.38	40	64.38	64.30	-14	148,817	-0.01%
2021/12/23	14	64.01	22	64.15	63.90	-8	149,574	-0.01%
2021/12/22	15	63.51	5	63.80	63.70	10	152,017	0.01%
2021/12/21	15	62.71	16	63.06	62.90	-1	151,982	0.00%
2021/12/20	10	62.30	10	62.30	62.20	0	152,255	0.00%
2021/12/17	21	62.48	166	62.29	62.30	-145	153,319	-0.09%	大賣/鉅額交易
2021/12/16	37	63.83	36	64.12	63.00	1	153,838	0.00%
2021/12/15	42	62.98	2	62.95	62.70	40	154,296	0.03%
2021/12/14	9.1	62.13	16	62.38	62.40	-7	155,547	0.00%
2021/12/13	30.1	63.22	2	63.35	62.80	28.1	156,171	0.02%
2021/12/10	18.2	63.10	2	63.20	63.50	16.2	156,163	0.01%
2021/12/09	72	64.70	87	64.84	64.00	-15	156,279	-0.01%
2021/12/08	10	67.25	15	67.71	66.50	-5	154,290	0.00%
2021/12/07	37	66.57	8	66.61	66.50	29	155,413	0.02%
2021/12/06	21	67.23	10	67.28	67.30	11	157,496	0.01%
2021/12/03	4	67.75	24	68.03	68.30	-20	161,427	-0.01%
2021/12/02	91.2	67.51	35	67.61	66.70	56.2	163,851	0.03%
2021/12/01	119	66.10	82.1	65.16	67.00	37	168,400	0.02%	大買/
2021/11/30	60	64.72	22.1	64.77	63.70	37.9	174,492	0.02%
2021/11/29	5	61.44	16	61.79	62.40	-11	176,863	-0.01%
2021/11/26	22	63.66	52.1	63.61	62.50	-30.1	179,329	-0.02%
2021/11/25	42	62.79	10	62.85	63.00	32	179,305	0.02%
2021/11/24	30.1	62.97	22	62.65	63.10	8.1	181,593	0.00%
2021/11/23	29.1	63.56	6	63.53	63.20	23.1	182,867	0.01%
2021/11/22	47.1	65.08	45	65.06	64.70	2.1	184,922	0.00%
2021/11/19	97	64.66	196	65.01	65.10	-99	186,137	-0.05%	大賣/
2021/11/18	13	63.32	84	63.30	63.10	-71	182,947	-0.04%
2021/11/17	18	63.53	56.2	63.53	63.60	-38.2	184,279	-0.02%
2021/11/16	23	63.30	58	63.48	63.00	-35	184,786	-0.02%
2021/11/15	114	63.29	20	63.36	63.40	94	186,481	0.05%	大買/
2021/11/12	45	63.21	55	62.93	62.60	-10	188,427	-0.01%
2021/11/11	119	62.43	68	62.68	62.20	51	189,154	0.03%	大買/
2021/11/10	25	63.12	97.5	62.95	63.10	-72.5	189,715	-0.04%
2021/11/09	73.1	64.09	102.1	64.11	63.10	-29	191,332	-0.02%	大賣/
2021/11/08	17	61.74	17.1	61.90	62.50	-0.1	190,271	0.00%
2021/11/05	10.3	60.02	68.1	59.81	60.40	-57.8	190,764	-0.03%
2021/11/04	13	58.85	41	58.61	58.60	-28	192,895	-0.01%
2021/11/03	59	59.35	18	59.42	59.20	41	195,092	0.02%
2021/11/02	26	59.13	14.2	59.52	59.00	11.9	199,333	0.01%
2021/11/01	29.1	57.76	34	57.82	57.60	-5	204,102	0.00%
2021/10/29	59	58.33	3	58.17	58.00	56	207,060	0.03%
2021/10/28	74	60.36	7	60.71	59.80	67	207,601	0.03%
2021/10/27	12.2	60.66	88.4	61.00	61.90	-76.2	208,713	-0.04%
2021/10/26	39	59.94	331.5	60.49	59.80	-292.5	216,764	-0.13%	大賣/鉅額交易
2021/10/25	363	59.12	27	59.26	59.40	336	221,055	0.15%	大買/鉅額交易
2021/10/22	4.5	57.81	13	57.65	58.30	-8.5	222,346	0.00%
2021/10/21	24	58.68	85.1	58.42	58.00	-61.1	222,596	-0.03%
2021/10/20	45.1	59.25	594	60.00	58.70	-548.9	222,697	-0.25%	大賣/鉅額交易
2021/10/19	562	59.54	110	59.35	59.60	452	223,659	0.20%	大買/大賣/鉅額交易
2021/10/18	32	59.18	13	58.95	58.40	19	225,815	0.01%
2021/10/15	142	58.88	128	59.75	59.10	14	227,165	0.01%	大買/大賣/
2021/10/14	9	56.97	9	57.20	56.70	0	225,464	0.00%
2021/10/13	118.3	57.71	70	56.74	56.40	48.3	225,859	0.02%	大買/
2021/10/12	74.1	58.88	9	58.97	58.50	65.1	226,298	0.03%
2021/10/08	72	62.09	16	62.18	61.10	56	226,624	0.02%
2021/10/07	310	61.20	288	61.71	62.50	22	226,702	0.01%	大買/大賣/
2021/10/06	19.1	60.27	2	59.85	59.90	17.1	228,538	0.01%
2021/10/05	466	58.60	492	59.42	61.10	-26	228,826	-0.01%	大買/大賣/
2021/10/04	36.1	61.20	5	61.44	60.80	31.1	227,513	0.01%
2021/10/01	74.1	63.16	89.3	63.04	62.60	-15.3	226,925	-0.01%
2021/09/30	28.1	63.98	89.1	63.31	64.00	-61	226,314	-0.03%
2021/09/29	142.2	63.31	141	63.87	63.00	1.2	226,711	0.00%	大買/大賣/
2021/09/28	31	65.46	6	65.58	65.30	25	227,442	0.01%
2021/09/27	105	66.31	4	66.58	66.30	101	227,193	0.04%	大買/鉅額交易
2021/09/24	8	66.55	15.2	66.30	67.00	-7.2	227,197	0.00%
2021/09/23	42	65.61	16	65.75	65.20	26	226,613	0.01%
2021/09/22	33.1	63.91	13	64.08	64.60	20.1	226,395	0.01%
2021/09/17	22	65.92	13	66.64	65.60	9	224,836	0.00%
2021/09/16	19	66.62	45	67.03	66.20	-26	224,081	-0.01%
2021/09/15	25	65.92	11	65.77	65.60	14	224,225	0.01%
2021/09/14	29.4	66.39	25	66.41	66.00	4.4	225,039	0.00%
2021/09/13	89	67.29	30	67.17	66.80	59	223,865	0.03%
2021/09/10	54	67.89	46	68.08	68.20	8	223,169	0.00%
2021/09/09	99	66.41	34	66.96	67.50	65	221,764	0.03%
2021/09/08	108.2	66.49	221.2	67.04	65.80	-113	218,820	-0.05%	大買/大賣/鉅額交易
2021/09/07	77	69.05	112.1	68.62	68.20	-35.1	215,053	-0.02%	大賣/
2021/09/06	209	70.01	95.3	70.36	69.90	113.7	212,662	0.05%	大買/鉅額交易
2021/09/03	136.2	68.45	124.8	68.76	70.00	11.5	204,593	0.01%	大買/大賣/
2021/09/02	37	65.35	120.3	65.23	64.00	-83.3	195,999	-0.04%	大賣/
2021/09/01	17	63.79	49.1	64.02	64.10	-32.1	192,509	-0.02%
2021/08/31	19.3	61.90	21	62.48	63.10	-1.7	189,981	0.00%
2021/08/30	21	62.41	58.9	62.51	62.80	-37.9	190,031	-0.02%
2021/08/27	13	61.19	57.2	61.26	61.70	-44.2	190,944	-0.02%
2021/08/26	30	61.22	25	61.69	61.20	5	194,441	0.00%
2021/08/25	26	60.03	41	60.12	60.00	-15	192,041	-0.01%
2021/08/24	21.4	59.25	41	59.65	58.40	-19.6	190,862	-0.01%
2021/08/23	87	58.00	143	58.32	58.60	-56	191,231	-0.03%	大賣/
2021/08/20	20.1	55.33	18	55.77	55.70	2.1	192,128	0.00%
2021/08/19	15.2	56.00	24	55.64	55.50	-8.8	192,546	0.00%
2021/08/18	8	56.73	9	56.68	58.10	-1	193,631	0.00%
2021/08/17	33	57.19	36	57.30	56.10	-3	196,851	0.00%
2021/08/16	39	56.74	19	57.06	57.10	20	196,980	0.01%
2021/08/13	222.5	58.76	105.5	58.37	57.60	117	197,048	0.06%	大買/大賣/鉅額交易
2021/08/12	41	60.54	107.5	60.85	60.10	-66.5	196,154	-0.03%	大賣/
2021/08/11	138	59.82	59	60.13	59.90	79	196,919	0.04%	大買/
2021/08/10	168	59.74	42	60.67	59.80	126	197,634	0.06%	大買/鉅額交易
2021/08/09	45.1	61.72	30	62.22	61.90	15.1	196,248	0.01%
2021/08/06	69.1	62.60	43	62.57	62.10	26.1	196,697	0.01%
2021/08/05	62.5	62.08	66.1	62.55	63.40	-3.6	196,315	0.00%
2021/08/04	33	59.93	83.4	60.15	60.50	-50.4	194,189	-0.03%
2021/08/03	18	58.17	84.1	58.52	59.40	-66.1	193,725	-0.03%
2021/08/02	101	58.33	117.1	57.98	57.50	-16.1	191,338	-0.01%	大買/大賣/
2021/07/30	173.1	57.37	209.3	57.69	57.80	-36.2	188,495	-0.02%	大買/大賣/
2021/07/29	97	54.50	183.2	54.40	54.60	-86.2	179,878	-0.05%	大賣/
2021/07/28	59	51.02	3	51.63	51.80	56	176,069	0.03%
2021/07/27	31	53.42	22	53.90	53.10	9	178,514	0.01%
2021/07/26	18	53.89	53	54.03	53.70	-35	181,917	-0.02%
2021/07/23	12	52.96	35	53.28	52.70	-23	187,218	-0.01%
2021/07/22	24.1	51.92	150.1	51.92	52.00	-126.1	188,632	-0.07%	大賣/鉅額交易
2021/07/21	116	51.19	33.3	52.16	50.80	82.7	190,095	0.04%	大買/
2021/07/20	16	52.28	15	53.03	52.40	1	195,256	0.00%
2021/07/19	72.1	52.71	37	52.80	52.60	35.1	200,696	0.02%
2021/07/16	148.2	53.65	56	53.74	53.70	92.2	203,949	0.05%	大買/
2021/07/15	62	54.86	92	55.01	55.10	-30	201,826	-0.01%
2021/07/14	23	54.08	13	54.28	54.00	10	200,744	0.00%
2021/07/13	89	54.66	144	54.53	53.90	-55	201,185	-0.03%	大賣/
2021/07/12	84	53.47	143	53.70	53.20	-59	201,242	-0.03%	大賣/
2021/07/09	92	52.19	30	52.31	52.20	62	201,357	0.03%
2021/07/08	14	53.16	27	53.26	53.10	-13	205,296	-0.01%
2021/07/07	59	53.51	47	53.63	53.60	12	210,791	0.01%
2021/07/06	42.4	54.19	2.1	54.00	53.40	40.3	211,289	0.02%
2021/07/05	11	54.44	232	54.37	54.40	-221	212,427	-0.10%	大賣/鉅額交易
2021/07/02	63	52.56	7	52.44	52.60	56	213,850	0.03%
2021/07/01	17	52.77	27	52.37	52.10	-10	214,474	0.00%
2021/06/30	51	53.33	62	53.34	53.10	-11	214,764	-0.01%
2021/06/29	65	53.40	80	53.31	53.00	-15	214,644	-0.01%
2021/06/28	53	52.89	7	52.81	52.60	46	215,960	0.02%
2021/06/25	37	53.94	175	53.83	52.90	-138	217,559	-0.06%	大賣/鉅額交易
2021/06/24	23	52.94	117.2	53.20	53.00	-94.2	218,122	-0.04%	大賣/
2021/06/23	39	52.26	76.1	52.76	53.00	-37.1	219,329	-0.02%
2021/06/22	21	51.38	22	51.53	51.00	-1	219,453	0.00%
2021/06/21	45	51.25	39	51.43	51.20	6	219,966	0.00%
2021/06/18	21	53.03	36	53.21	52.20	-15	220,846	-0.01%
2021/06/17	31	52.50	80	52.73	53.30	-49	221,630	-0.02%
2021/06/16	312	52.78	28	53.13	52.40	284	222,989	0.13%	大買/鉅額交易
2021/06/15	93	53.08	414	53.54	53.70	-321	223,236	-0.14%	大賣/鉅額交易
2021/06/11	254	52.04	19	52.22	51.80	235	222,026	0.11%	大買/鉅額交易
2021/06/10	103	51.12	75	51.26	51.50	28	222,244	0.01%	大買/
2021/06/09	103.1	50.98	65	51.11	50.70	38.1	221,925	0.02%	大買/
2021/06/08	80	52.40	12	52.83	52.20	68	221,461	0.03%
2021/06/07	77.1	52.63	16	52.26	52.30	61.1	223,670	0.03%
2021/06/04	155.5	53.33	28	53.19	53.00	127.5	223,801	0.06%	大買/鉅額交易
2021/06/03	327.5	53.53	595	53.98	55.00	-267.5	223,877	-0.12%	大買/大賣/鉅額交易
2021/06/02	221	52.16	59.1	52.49	52.00	161.9	221,041	0.07%	大買/鉅額交易
2021/06/01	96	53.12	61	53.53	52.20	35	224,901	0.02%
2021/05/31	135	52.99	29	52.84	53.00	106	228,735	0.05%	大買/鉅額交易
2021/05/28	97.1	51.99	91.9	52.13	52.40	5.2	230,090	0.00%
2021/05/27	22	50.59	17	50.54	50.60	5	229,204	0.00%
2021/05/26	58.9	52.03	34	51.95	51.30	24.9	229,354	0.01%
2021/05/25	188.1	50.65	369.1	50.76	51.90	-181	227,199	-0.08%	大買/大賣/鉅額交易
2021/05/24	30	48.07	161	48.67	48.70	-131	223,725	-0.06%	大賣/鉅額交易
2021/05/21	13	47.48	13	47.52	46.95	0	224,496	0.00%
2021/05/20	27.3	47.23	29	47.13	46.50	-1.7	225,101	0.00%
2021/05/19	413.5	48.45	813	48.92	48.30	-399.5	225,450	-0.18%	大買/大賣/鉅額交易
2021/05/18	712	48.29	60	48.04	48.30	652	226,715	0.29%	大買/鉅額交易
2021/05/17	45	44.58	10	45.27	43.95	35	227,959	0.02%
2021/05/14	70	47.82	25	47.52	46.80	45	226,508	0.02%
2021/05/13	96.2	46.68	102	47.22	47.55	-5.8	224,177	0.00%	大賣/
2021/05/12	106	46.72	59	46.36	46.35	47	221,624	0.02%	大買/
2021/05/11	54.1	49.57	89	49.54	49.00	-35	219,733	-0.02%
2021/05/10	24	53.08	115	53.31	52.50	-91	219,044	-0.04%	大賣/
2021/05/07	181	53.15	36.1	53.67	54.00	144.9	221,613	0.07%	大買/鉅額交易
2021/05/06	13.1	51.77	33	52.05	51.30	-19.9	226,306	-0.01%
2021/05/05	41.1	53.07	63	53.39	51.80	-21.9	227,233	-0.01%
2021/05/04	83.3	52.09	89.1	53.22	54.60	-5.8	229,142	0.00%
2021/05/03	92.1	53.69	63	53.91	53.00	29.1	228,674	0.01%
2021/04/29	206	57.49	80.1	57.48	56.70	125.9	230,317	0.05%	大買/鉅額交易
2021/04/28	94	59.98	47.2	59.41	60.00	46.8	228,526	0.02%
2021/04/27	83	60.88	75	60.45	60.50	8	232,303	0.00%
2021/04/26	51	60.92	108.4	60.94	61.80	-57.4	236,109	-0.02%	大賣/
2021/04/23	118.1	56.75	94.2	56.65	57.00	23.8	230,773	0.01%	大買/
2021/04/22	29	55.31	125.2	55.27	54.80	-96.2	228,997	-0.04%	大賣/
2021/04/21	12.1	53.52	15	53.50	53.40	-2.9	226,692	0.00%
2021/04/20	19	54.20	16	54.08	54.10	3	228,949	0.00%
2021/04/19	33.1	54.49	35	54.80	54.60	-2	235,189	0.00%
2021/04/16	27	54.61	37.1	54.52	54.00	-10.1	240,137	0.00%
2021/04/15	27	52.40	12.2	53.04	53.10	14.8	241,357	0.01%
2021/04/14	120.6	53.56	14	53.69	52.70	106.6	241,522	0.04%	大買/鉅額交易
2021/04/13	87.2	54.59	80.5	55.25	54.40	6.7	240,762	0.00%
2021/04/12	22	53.62	15	54.12	53.60	7	237,050	0.00%
2021/04/09	22.1	54.09	28	54.20	53.00	-5.9	241,518	0.00%
2021/04/08	19.1	53.87	61.8	53.40	54.00	-42.7	243,006	-0.02%
2021/04/07	10.3	50.94	51.1	51.02	51.50	-40.9	239,782	-0.02%
2021/04/06	69	51.08	6.1	51.08	50.70	63	242,246	0.03%
2021/04/01	6	50.75	7	50.56	50.50	-1	244,090	0.00%
2021/03/31	21	50.45	31	50.91	50.20	-10	244,287	0.00%
2021/03/30	3	50.03	33	50.08	50.60	-30	242,849	-0.01%
2021/03/29	90.1	49.90	23.2	49.99	49.35	66.8	242,308	0.03%
2021/03/26	43	49.77	53	49.77	49.75	-10	243,398	0.00%
2021/03/25	21	48.01	27.3	48.25	48.65	-6.3	243,884	0.00%
2021/03/24	18.2	47.41	10.5	47.47	47.15	7.7	245,038	0.00%
2021/03/23	40	49.00	37.3	48.97	48.50	2.7	246,230	0.00%
2021/03/22	11	47.80	8.3	47.41	48.20	2.7	247,475	0.00%
2021/03/19	11.5	46.31	14.7	46.09	46.05	-3.2	249,146	0.00%
2021/03/18	65	47.90	19	47.52	47.05	46	249,945	0.02%
2021/03/17	24.3	47.93	34	47.86	48.00	-9.7	253,779	0.00%
2021/03/16	12	48.50	41.3	48.41	48.30	-29.3	259,559	-0.01%
2021/03/15	40	48.22	9.7	48.30	48.15	30.3	263,046	0.01%
2021/03/12	9	49.45	19.4	49.40	49.10	-10.4	267,717	0.00%
2021/03/11	35	48.20	32.1	48.37	48.65	2.9	273,563	0.00%
2021/03/10	12	46.66	12	46.94	46.55	0	277,768	0.00%
2021/03/09	32.4	45.69	37	45.65	46.35	-4.6	281,584	0.00%
2021/03/08	51.4	47.17	79	47.40	46.10	-27.6	279,964	-0.01%
2021/03/05	48.8	47.16	153.6	46.86	47.05	-104.8	279,670	-0.04%	大賣/鉅額交易
2021/03/04	68	49.65	25	49.50	49.05	43	280,814	0.02%
2021/03/03	102.4	51.48	65	51.54	51.90	37.4	277,600	0.01%	大買/
2021/03/02	57	53.65	45	54.04	52.70	12	277,265	0.00%
2021/02/26	31	54.39	12	54.62	54.20	19	278,990	0.01%
2021/02/25	16	55.92	8	55.78	55.70	8	285,862	0.00%
2021/02/24	46	55.83	24.1	55.22	54.70	21.9	287,486	0.01%
2021/02/23	51	55.58	85.7	55.33	55.80	-34.7	288,251	-0.01%
2021/02/22	31	57.56	22	57.36	56.80	9	286,113	0.00%
2021/02/19	20	57.49	101	57.63	57.20	-81	284,431	-0.03%	大賣/
2021/02/18	110	57.89	57	57.35	58.20	53	283,948	0.02%	大買/
2021/02/17	46	57.55	163.1	57.19	57.60	-117.1	282,216	-0.04%	大賣/鉅額交易
2021/02/05	43	52.66	34	52.59	52.90	9	277,808	0.00%
2021/02/04	20	51.90	15	51.93	51.90	5	277,255	0.00%
2021/02/03	27	52.02	31	52.43	52.00	-4	277,173	0.00%
2021/02/02	19	52.07	65	52.54	52.60	-46	277,054	-0.02%
2021/02/01	115	50.08	90.3	50.48	50.80	24.7	276,313	0.01%	大買/
2021/01/29	196	51.83	50.5	51.87	50.00	145.5	274,763	0.05%	大買/鉅額交易
2021/01/28	112.4	51.59	17.7	51.58	51.20	94.7	273,768	0.03%	大買/
2021/01/27	78	54.89	48	54.88	54.80	30	271,490	0.01%
2021/01/26	71.1	55.76	18.1	55.59	54.80	53	270,399	0.02%
2021/01/25	45.2	57.31	61.9	57.83	57.20	-16.7	269,975	-0.01%
2021/01/22	64	55.83	78	55.66	56.50	-14	272,749	-0.01%
2021/01/21	41.1	53.49	86.6	53.95	54.00	-45.5	270,443	-0.02%
2021/01/20	132.5	53.44	39.1	52.89	52.10	93.4	267,640	0.03%	大買/
2021/01/19	257	51.30	294	51.74	53.00	-37	262,034	-0.01%	大買/大賣/
2021/01/18	12	47.59	19	48.37	49.65	-7	255,978	0.00%
2021/01/15	48	49.97	31	50.17	48.75	17	259,578	0.01%
2021/01/14	74	50.01	91	49.91	49.90	-17	261,157	-0.01%
2021/01/13	33	50.01	49	50.01	50.00	-16	263,699	-0.01%
2021/01/12	111	49.83	26	50.43	48.45	85	261,069	0.03%	大買/
2021/01/11	90	49.02	212	49.01	50.00	-122	255,158	-0.05%	大賣/鉅額交易
2021/01/08	95	47.88	68.4	47.70	47.85	26.6	251,534	0.01%
2021/01/07	75	46.61	85	46.54	46.20	-10	249,709	0.00%
2021/01/06	35	47.17	57.2	47.23	46.95	-22.2	251,363	-0.01%
2021/01/05	36	45.15	20.7	45.20	46.35	15.3	249,911	0.01%
2021/01/04	145.3	45.09	210	45.37	45.55	-64.7	252,392	-0.03%	大買/大賣/
2020/12/31	50.2	46.98	41.1	47.35	47.15	9.1	256,407	0.00%
2020/12/30	9	48.00	53	47.95	48.30	-44	256,667	-0.02%
2020/12/29	68	48.55	59	48.52	47.40	9	257,885	0.00%
2020/12/28	61	47.91	155	48.13	48.60	-94	258,927	-0.04%	大賣/
2020/12/25	10	46.94	6	47.08	46.75	4	262,346	0.00%
2020/12/24	27	46.71	74	46.77	46.55	-47	269,780	-0.02%
2020/12/23	26	46.19	17	46.22	46.10	9	274,926	0.00%
2020/12/22	89	47.01	40	46.63	45.70	49	276,172	0.02%
2020/12/21	54	47.09	73	46.99	47.45	-19	277,199	-0.01%
2020/12/18	34	46.75	29	46.26	45.85	5	276,257	0.00%
2020/12/17	74	45.60	10	45.47	46.05	64	274,462	0.02%
2020/12/16	41	45.20	53	45.12	44.90	-12	273,317	0.00%
2020/12/15	134	45.31	183	44.39	44.00	-49	271,430	-0.02%	大買/大賣/
2020/12/14	41.7	46.09	49.2	46.15	46.15	-7.5	269,128	0.00%
2020/12/11	103.2	47.08	165.3	46.00	46.10	-62.1	270,358	-0.02%	大買/大賣/
2020/12/10	129.2	47.72	67	48.19	47.30	62.2	270,192	0.02%	大買/
2020/12/09	176.8	49.81	5	49.92	49.90	171.8	264,897	0.06%	大買/鉅額交易
2020/12/08	105.7	50.11	169.3	50.51	50.90	-63.6	260,861	-0.02%	大買/大賣/
2020/12/07	299.3	49.74	51.2	50.12	50.00	248.1	256,889	0.10%	大買/鉅額交易
2020/12/04	94.5	46.04	211	46.64	47.60	-116.5	251,449	-0.05%	大賣/鉅額交易
2020/12/03	187.7	43.76	286.3	43.14	43.30	-98.6	248,519	-0.04%	大買/大賣/
2020/12/02	110.1	41.70	35	41.77	41.45	75.1	243,137	0.03%	大買/
2020/12/01	120.3	41.26	117.2	41.41	41.55	3.1	241,576	0.00%	大買/大賣/
2020/11/30	241	41.28	36.5	41.21	40.50	204.5	239,844	0.09%	大買/鉅額交易
2020/11/27	42.6	39.36	26	39.59	39.15	16.6	233,880	0.01%
2020/11/26	33.3	38.73	94.2	38.47	39.50	-60.9	231,988	-0.03%
2020/11/25	14.3	38.46	39.2	38.54	38.45	-24.9	229,735	-0.01%
2020/11/24	83.1	38.56	144	38.64	38.15	-60.9	226,439	-0.03%	大賣/
2020/11/23	58	36.29	99	35.96	36.35	-41	218,043	-0.02%
2020/11/20	75	32.56	160	32.80	33.05	-85	215,778	-0.04%	大賣/
2020/11/19	28	32.05	16	32.12	32.10	12	213,792	0.01%
2020/11/18	16	32.16	64	32.34	32.35	-48	214,498	-0.02%
2020/11/17	109	32.43	67	32.51	32.15	42	215,791	0.02%	大買/
2020/11/16	94	32.04	301	31.99	32.20	-207	216,462	-0.10%	大賣/鉅額交易
2020/11/13	8	31.08	29	31.12	31.30	-21	215,302	-0.01%
2020/11/12	8	31.37	14.3	31.57	31.10	-6.3	216,126	0.00%
2020/11/11	20	31.28	20	31.28	31.00	0	216,593	0.00%
2020/11/10	37.3	31.36	22.3	31.38	31.00	15	217,094	0.01%
2020/11/09	32	31.53	30.7	31.66	31.80	1.3	216,899	0.00%
2020/11/06	33	30.62	38	30.44	30.50	-5	217,077	0.00%
2020/11/05	40.3	30.54	23	30.62	30.55	17.3	217,005	0.01%
2020/11/04	39.7	31.38	60	31.41	31.65	-20.3	216,595	-0.01%
2020/11/03	74	30.03	49	30.01	29.80	25	216,920	0.01%
2020/11/02	119	30.06	280.2	29.79	29.65	-161.2	220,328	-0.07%	大買/大賣/鉅額交易
2020/10/30	183	31.68	53.7	31.48	30.70	129.3	219,943	0.06%	大買/鉅額交易
2020/10/29	57	32.92	31.5	32.96	32.95	25.5	217,143	0.01%
2020/10/28	81	33.08	9	32.86	32.65	72	218,541	0.03%
2020/10/27	64	32.99	73.2	33.11	33.50	-9.2	217,825	0.00%
2020/10/26	25.5	33.14	66.2	33.07	33.00	-40.7	218,924	-0.02%
2020/10/23	332.2	33.16	26.2	32.94	32.75	306	220,941	0.14%	大買/鉅額交易
2020/10/22	35.2	32.24	275.8	32.59	33.00	-240.6	224,162	-0.11%	大賣/鉅額交易
2020/10/21	74	32.00	101	32.16	31.35	-27	225,211	-0.01%	大賣/
2020/10/20	215	30.85	219	31.15	31.20	-4	228,458	0.00%	大買/大賣/
2020/10/19	53.2	31.09	25	31.21	31.00	28.2	233,401	0.01%
2020/10/16	45	31.01	29.3	30.86	30.65	15.7	233,062	0.01%
2020/10/15	43	32.06	28.3	32.27	31.55	14.7	232,801	0.01%
2020/10/14	99.5	32.31	148	32.33	32.20	-48.5	230,771	-0.02%	大賣/
2020/10/13	39	31.46	936	31.52	31.55	-897	227,533	-0.39%	大賣/鉅額交易
2020/10/12	136	31.98	50	32.09	32.05	86	226,270	0.04%	大買/
2020/10/08	359.3	31.75	213	31.18	32.20	146.3	221,966	0.07%	大買/大賣/鉅額交易
2020/10/07	80.6	28.91	146	29.14	29.50	-65.4	212,706	-0.03%	大賣/
2020/10/06	40	28.60	28	28.60	28.35	12	209,187	0.01%
2020/10/05	1,133	29.06	24	29.08	28.70	1,109	206,113	0.54%	大買/鉅額交易
2020/09/30	170.5	28.52	123	28.50	28.55	47.5	201,557	0.02%	大買/大賣/
2020/09/29	128.7	28.23	102	28.48	27.50	26.7	195,034	0.01%	大買/大賣/
2020/09/28	65	27.43	89.3	27.23	27.50	-24.3	187,327	-0.01%
2020/09/25	33	25.47	16	24.94	25.00	17	181,466	0.01%
2020/09/24	76.1	26.10	86	26.09	25.95	-9.9	178,829	-0.01%
2020/09/23	14	25.75	213	25.93	26.00	-199	174,971	-0.11%	大賣/鉅額交易
2020/09/22	20	24.85	20	24.97	25.10	0	172,416	0.00%
2020/09/21	30	25.56	318	25.64	25.15	-288	171,116	-0.17%	大賣/鉅額交易
2020/09/18	25	26.00	9	26.04	25.80	16	169,782	0.01%
2020/09/17	20	25.45	24	25.66	25.75	-4	168,475	0.00%
2020/09/16	30	26.14	83	26.72	25.70	-53	167,137	-0.03%
2020/09/15	172.2	25.32	224	25.15	25.30	-51.8	162,702	-0.03%	大買/大賣/
2020/09/14	9	23.84	25	23.82	23.90	-16	157,334	-0.01%
2020/09/11	15	23.04	4	23.10	23.00	11	155,903	0.01%
2020/09/10	580	23.94	27	23.85	23.35	553	155,781	0.35%	大買/鉅額交易
2020/09/09	36.3	23.27	58	23.58	23.70	-21.7	154,437	-0.01%
2020/09/08	27	23.51	94	24.14	22.70	-67	152,349	-0.04%
2020/09/07	67	23.55	49.4	23.34	23.55	17.6	148,508	0.01%
2020/09/04	24	21.40	1	21.40	21.45	23	148,430	0.02%
2020/09/03	7	21.73	4	21.96	21.55	3	148,785	0.00%
2020/09/02	1	21.55	6	21.64	21.70	-5	148,690	0.00%
2020/09/01	12	21.21	7	21.41	21.90	5	149,794	0.00%
2020/08/31	10	21.34	1	21.70	21.20	9	149,325	0.01%
2020/08/28	5	21.68	1.2	22.03	21.90	3.8	148,811	0.00%
2020/08/27	16	22.01	2	22.00	21.95	14	148,737	0.01%
2020/08/26	1	22.10	13	22.00	22.35	-12	148,110	-0.01%
2020/08/25	35	22.39	32	22.20	22.15	3	147,630	0.00%
2020/08/24	32	22.35	26	22.39	22.60	6	146,745	0.00%
2020/08/21	54	22.10	9	21.97	21.80	45	145,490	0.03%
2020/08/20	28	22.12	24	22.05	21.80	4	143,239	0.00%
2020/08/19	14	23.55	1	23.90	23.40	13	140,267	0.01%
2020/08/18	34	24.29	90	24.29	24.10	-56	138,686	-0.04%
2020/08/17	22.3	24.15	29	24.14	24.15	-6.7	136,921	0.00%
2020/08/14	19	23.36	15	23.46	23.55	4	135,262	0.00%
2020/08/13	35	24.14	23	23.91	23.75	12	134,243	0.01%
2020/08/12	25	24.04	35.4	24.11	23.95	-10.4	132,600	-0.01%
2020/08/11	24	25.44	73	25.29	25.00	-49	129,839	-0.04%
2020/08/10	75	25.70	50	25.85	25.30	25	127,961	0.02%
2020/08/07	190	25.92	140.3	26.26	25.60	49.7	125,363	0.04%	大買/大賣/
2020/08/06	51	26.18	199.6	25.72	26.60	-148.6	120,302	-0.12%	大賣/鉅額交易
2020/08/05	181.3	25.22	136	24.91	24.90	45.3	114,875	0.04%	大買/大賣/
2020/08/04	156.4	24.71	109.4	24.65	24.55	47	111,014	0.04%	大買/大賣/
2020/08/03	97	23.56	127	23.69	23.80	-30	106,398	-0.03%	大賣/
2020/07/31	41.5	22.09	33	22.20	22.35	8.5	101,253	0.01%
2020/07/30	59.2	22.27	152	22.22	22.20	-92.8	99,549	-0.09%	大賣/
2020/07/29	63.3	21.99	74	21.95	22.40	-10.7	95,968	-0.01%
2020/07/28	52	22.60	261	22.20	22.25	-209	91,652	-0.23%	大賣/鉅額交易
2020/07/27	66	20.91	208	20.69	21.70	-142	82,739	-0.17%	大賣/鉅額交易
2020/07/24	389	20.00	165	19.89	19.75	224	76,213	0.29%	大買/大賣/鉅額交易
2020/07/23	105	18.93	215.2	18.84	19.25	-110.2	70,753	-0.16%	大買/大賣/鉅額交易
2020/07/22	66	17.29	6	17.24	17.50	60	66,088	0.09%
2020/07/21	6	17.17	41	16.97	17.15	-35	65,883	-0.05%
2020/07/20	1	16.50	0	0.00	16.55	1	65,012	0.00%
2020/07/17	33	16.35	0	0.00	16.40	33	64,095	0.05%
2020/07/16	0	0.00	19	16.58	16.60	-19	64,152	-0.03%
2020/07/15	3	16.28	2	16.28	16.00	1	62,618	0.00%
2020/07/14	103	16.80	0.2	16.75	16.80	102.8	62,775	0.16%	大買/鉅額交易
2020/07/13	0	0.00	14	17.01	17.05	-14	62,180	-0.02%
2020/07/10	3	16.50	1	16.60	16.45	2	61,684	0.00%
2020/07/09	2	16.58	5	16.60	16.45	-3	62,170	0.00%
2020/07/07	0	0.00	2	16.85	16.60	-2	62,881	0.00%
2020/07/06	31	16.56	0	0.00	16.65	31	62,207	0.05%
2020/07/03	10	16.45	23	16.45	16.45	-13	62,278	-0.02%
2020/07/02	0	0.00	9	16.28	16.35	-9	62,516	-0.01%
2020/07/01	0	0.00	9	16.12	16.10	-9	62,902	-0.01%
2020/06/29	0	0.00	1	15.75	15.55	-1	63,526	0.00%
2020/06/24	51	15.80	57	15.85	15.75	-6	63,503	-0.01%
2020/06/23	6	15.50	0	0.00	15.45	6	63,514	0.01%
2020/06/22	4	15.64	3	15.65	15.70	1	63,808	0.00%
2020/06/19	7	15.44	0	0.00	15.40	7	66,262	0.01%
2020/06/18	10	15.33	3	15.32	15.35	7	66,975	0.01%
2020/06/17	7	15.29	1	15.35	15.30	6	67,019	0.01%
2020/06/16	7	15.51	6	15.56	15.50	1	68,462	0.00%
2020/06/15	17	15.39	8	15.40	15.40	9	69,937	0.01%
2020/06/12	27	15.69	1	15.70	15.70	26	70,087	0.04%
2020/06/11	7	16.11	0	0.00	16.05	7	70,867	0.01%
2020/06/10	14	16.50	0	0.00	16.60	14	70,671	0.02%
2020/06/09	15	16.65	2	17.00	16.85	13	72,624	0.02%
2020/06/08	29	17.09	5	17.16	17.05	24	73,559	0.03%
2020/06/05	0	0.00	4	16.40	16.50	-4	72,417	-0.01%
2020/06/04	2	16.18	11	16.27	16.30	-9	72,981	-0.01%
2020/06/03	10	16.00	9	16.07	16.20	1	72,786	0.00%
2020/06/02	0	0.00	19.8	15.80	15.85	-19.8	72,864	-0.03%
2020/06/01	2	15.70	14	15.67	15.65	-12	73,068	-0.02%
2020/05/28	1	15.30	3	15.27	15.35	-2	74,379	0.00%
2020/05/26	0	0.00	2	15.23	15.20	-2	76,043	0.00%
2020/05/25	1	14.95	0	0.00	15.10	1	76,439	0.00%
2020/05/22	4	15.06	0	0.00	15.10	4	76,771	0.01%
2020/05/21	0	0.00	3	15.17	15.30	-3	76,919	0.00%
2020/05/20	3	14.92	1	14.95	14.85	2	76,698	0.00%
2020/05/19	4	14.96	0	0.00	14.95	4	76,400	0.01%
2020/05/18	17	15.14	0	0.00	15.10	17	75,995	0.02%
2020/05/15	1	15.20	0	0.00	15.40	1	76,035	0.00%
2020/05/14	2	15.25	0	0.00	15.35	2	76,167	0.00%
2020/05/12	1	15.45	2	15.45	15.45	-1	76,944	0.00%
2020/05/08	10	15.60	1	15.85	15.65	9	78,108	0.01%
2020/05/07	0	0.00	4	15.65	15.60	-4	78,182	-0.01%
2020/05/06	0	0.00	2	15.35	15.30	-2	78,550	0.00%
2020/05/05	3	15.30	0	0.00	15.25	3	80,599	0.00%
2020/05/04	0	0.00	1	15.45	15.35	-1	81,314	0.00%
2020/04/30	0	0.00	7	15.51	15.55	-7	81,695	-0.01%
2020/04/29	7	15.39	9.1	15.32	15.30	-2.1	81,874	0.00%
2020/04/28	25	15.12	0	0.00	15.00	25	81,403	0.03%
2020/04/27	5.2	16.10	13	16.09	16.15	-7.8	80,048	-0.01%
2020/04/24	1	16.05	22	15.95	15.90	-21	78,543	-0.03%
2020/04/23	23	15.64	11	15.84	15.80	12	77,286	0.02%
2020/04/22	0	0.00	1	14.80	15.20	-1	75,120	0.00%
2020/04/21	5	15.15	6	15.22	14.80	-1	74,865	0.00%
2020/04/20	5	15.10	0	0.00	15.15	5	74,648	0.01%
2020/04/17	2	15.05	5	15.34	15.05	-3	74,265	0.00%
2020/04/15	1	15.00	15.2	15.00	15.10	-14.2	72,930	-0.02%
2020/04/14	2	15.00	10	14.97	15.15	-8	72,657	-0.01%
2020/04/13	19	14.52	11	14.71	14.80	8	72,138	0.01%
2020/04/08	0	0.00	5	14.21	14.20	-5	71,607	-0.01%
2020/04/07	4	14.06	6	14.18	14.15	-2	71,126	0.00%
2020/04/06	0	0.00	6	13.97	14.10	-6	70,800	-0.01%
2020/03/31	3	13.87	5	14.00	13.65	-2	69,758	0.00%
2020/03/30	2	13.83	0	0.00	13.95	2	68,762	0.00%
2020/03/27	2	14.00	0	0.00	14.00	2	68,543	0.00%
2020/03/25	19	14.25	6	14.23	14.10	13	67,616	0.02%
2020/03/24	4	14.05	0	0.00	13.85	4	65,443	0.01%
2020/03/23	0	0.00	4	13.55	13.75	-4	64,995	-0.01%
2020/03/20	30	13.90	23	13.91	13.85	7	65,609	0.01%
2020/03/19	3	13.32	8	13.71	13.70	-5	64,182	-0.01%
2020/03/17	2	13.75	2	13.80	13.75	0	63,999	0.00%
2020/03/16	1	13.80	0	0.00	13.90	1	62,787	0.00%
2020/03/13	7	13.70	6	14.09	14.05	1	62,351	0.00%
2020/03/12	9	14.31	3	14.15	14.35	6	59,958	0.01%
2020/03/11	1	14.80	0	0.00	14.80	1	59,482	0.00%
2020/03/10	16	14.88	2	15.15	14.95	14	62,360	0.02%
2020/03/09	7	15.04	0	0.00	15.05	7	64,150	0.01%
2020/03/06	7	15.49	0	0.00	15.45	7	63,632	0.01%
2020/03/05	6	15.85	0	0.00	15.70	6	63,539	0.01%
2020/03/04	0	0.00	5	15.75	15.80	-5	63,316	-0.01%
2020/03/03	0	0.00	4	15.60	15.50	-4	62,472	-0.01%
2020/03/02	4	15.25	3	15.42	15.25	1	61,686	0.00%
2020/02/27	19	15.55	0	0.00	15.30	19	62,945	0.03%
2020/02/26	1	15.60	0	0.00	15.60	1	64,398	0.00%
2020/02/25	0	0.00	3	15.95	15.90	-3	64,107	0.00%
2020/02/24	2.3	15.84	1	15.85	15.80	1.3	64,165	0.00%
2020/02/21	55	16.10	0	0.00	16.05	55	64,377	0.09%
2020/02/20	0	0.00	2	16.45	16.30	-2	64,428	0.00%
2020/02/19	2	16.13	1	16.20	16.10	1	64,719	0.00%
2020/02/18	5	16.16	0	0.00	16.15	5	64,882	0.01%
2020/02/17	3	16.40	2	16.55	16.40	1	65,096	0.00%
2020/02/14	7	16.59	0	0.00	16.50	7	64,968	0.01%
2020/02/12	0	0.00	1	16.85	16.90	-1	64,256	0.00%
2020/02/07	0	0.00	12	16.20	16.35	-12	62,989	-0.02%
2020/02/06	0	0.00	56	16.23	16.25	-56	62,509	-0.09%
2020/02/05	1	15.50	6	15.52	15.50	-5	61,453	-0.01%
2020/02/04	1	15.10	3	15.23	15.20	-2	61,733	0.00%
2020/02/03	7	14.41	10	14.81	15.00	-3	62,172	0.00%
2020/01/30	9	15.18	2	15.00	15.10	7	61,854	0.01%
2020/01/20	2	16.05	1	16.15	16.05	1	59,946	0.00%
2020/01/17	1	16.00	0	0.00	16.00	1	60,154	0.00%
2020/01/16	1	16.00	0	0.00	16.15	1	61,668	0.00%
2020/01/15	7	16.23	0	0.00	16.15	7	61,630	0.01%
2020/01/14	0	0.00	6	16.30	16.25	-6	61,416	-0.01%
2020/01/13	1	16.05	0	0.00	16.05	1	60,610	0.00%
2020/01/10	0	0.00	2	16.18	16.15	-2	60,958	0.00%
2020/01/09	0	0.00	1	16.15	16.05	-1	60,708	0.00%
2020/01/08	3	15.68	0	0.00	15.75	3	60,347	0.00%
2020/01/06	1	16.00	0	0.00	16.05	1	60,234	0.00%
2020/01/03	4	16.41	1	16.30	16.30	3	60,126	0.00%
2020/01/02	0	0.00	2	16.58	16.55	-2	59,670	0.00%
2019/12/31	2	16.45	0	0.00	16.45	2	59,386	0.00%
2019/12/30	1	16.50	0	0.00	16.55	1	59,074	0.00%
2019/12/27	0	0.00	2	16.70	16.70	-2	58,645	0.00%
2019/12/26	3	16.50	0	0.00	16.55	3	58,263	0.01%
2019/12/25	0	0.00	1	16.70	16.65	-1	58,263	0.00%
2019/12/24	0	0.00	2	16.63	16.55	-2	58,302	0.00%
2019/12/19	2	16.55	1	16.70	16.70	1	58,450	0.00%
2019/12/18	2	16.73	2.8	16.74	16.80	-0.8	57,912	0.00%
2019/12/17	1	17.00	9	16.99	17.00	-8	57,380	-0.01%
2019/12/16	6	16.80	4	16.80	16.65	2	56,165	0.00%
2019/12/13	0	0.00	27	16.47	16.60	-27	55,271	-0.05%
2019/12/12	3	16.50	15	16.53	16.60	-12	54,342	-0.02%
2019/12/11	1	16.20	0	0.00	16.25	1	52,102	0.00%
2019/12/10	3	16.45	1	16.40	16.45	2	51,432	0.00%
2019/12/06	5	16.22	2	16.25	16.20	3	50,068	0.01%
2019/12/05	4	16.48	12	16.30	16.55	-8	48,465	-0.02%
2019/12/04	17	15.86	14	15.82	15.85	3	44,929	0.01%
2019/12/03	0	0.00	1	15.35	15.35	-1	42,212	0.00%
2019/12/02	0.2	15.05	5	15.14	15.10	-4.8	42,021	-0.01%
2019/11/28	7	15.09	0	0.00	15.10	7	40,556	0.02%
2019/11/27	13	15.20	12	15.20	15.20	1	40,534	0.00%
2019/11/26	0	0.00	12	15.21	15.20	-12	40,022	-0.03%
2019/11/25	2	15.10	10	15.12	15.00	-8	37,584	-0.02%
2019/11/21	12	14.59	0	0.00	14.65	12	35,744	0.03%
2019/11/18	12	14.60	1	14.65	14.50	11	34,652	0.03%
2019/11/14	0.1	14.40	4	14.36	14.50	-3.9	33,776	-0.01%
2019/11/13	9	14.20	2	14.35	14.20	7	33,490	0.02%
2019/11/12	0	0.00	0.7	14.25	14.30	-0.7	33,222	0.00%
2019/11/07	2	14.28	0	0.00	14.25	2	32,649	0.01%
2019/11/06	1	14.35	0	0.00	14.50	1	32,375	0.00%
2019/11/05	22	14.49	0.2	14.45	14.50	21.8	32,028	0.07%
2019/11/01	0	0.00	7	14.41	14.50	-7	30,939	-0.02%
2019/10/31	7	13.99	2	14.05	14.00	5	30,126	0.02%
2019/10/30	1	14.35	0	0.00	14.40	1	29,151	0.00%
2019/10/29	0	0.00	2	14.50	14.50	-2	29,072	-0.01%
2019/10/28	3	14.30	0	0.00	14.25	3	28,678	0.01%
2019/10/25	0	0.00	10	14.35	14.40	-10	28,677	-0.03%
2019/10/24	5	14.59	12	14.45	14.55	-7	29,021	-0.02%
2019/10/23	0	0.00	7	14.04	14.05	-7	28,559	-0.02%
2019/10/22	0	0.00	1	14.00	14.00	-1	28,738	0.00%
2019/10/18	0	0.00	5	13.91	13.95	-5	29,156	-0.02%
2019/10/15	0	0.00	2	13.70	13.70	-2	29,141	-0.01%
2019/10/14	0	0.00	2	13.53	13.50	-2	29,439	-0.01%
2019/10/09	3	13.17	0	0.00	13.15	3	29,734	0.01%
2019/10/07	1	13.35	0	0.00	13.35	1	31,325	0.00%
2019/10/03	1	13.30	0	0.00	13.40	1	32,287	0.00%
2019/09/27	2	13.45	0	0.00	13.40	2	32,330	0.01%
2019/09/26	0	0.00	1	13.90	13.60	-1	32,347	0.00%
2019/09/24	0	0.00	2	13.75	13.65	-2	32,093	-0.01%
2019/09/20	0.1	13.70	0	0.00	13.80	0.1	32,701	0.00%
2019/09/19	0	0.00	1	13.65	13.60	-1	32,999	0.00%
2019/09/18	0	0.00	2.2	13.59	13.55	-2.2	33,046	-0.01%
2019/09/17	3	13.50	0	0.00	13.55	3	33,172	0.01%
2019/09/11	0	0.00	2	13.70	13.70	-2	34,415	-0.01%
2019/09/09	0	0.00	2	13.60	13.60	-2	34,922	-0.01%
2019/09/04	0	0.00	5	13.52	13.60	-5	36,117	-0.01%
2019/09/03	1	13.30	0	0.00	13.20	1	35,943	0.00%
2019/09/02	0	0.00	3	13.42	13.35	-3	36,190	-0.01%
2019/08/30	0	0.00	2	13.40	13.45	-2	36,560	-0.01%
2019/08/26	2	13.10	0	0.00	13.00	2	36,806	0.01%
2019/08/22	1	13.25	0	0.00	13.25	1	37,338	0.00%
2019/08/20	0	0.00	1	13.50	13.50	-1	38,472	0.00%
2019/08/19	2	13.28	2	13.48	13.45	0	38,550	0.00%
2019/08/16	0	0.00	6	13.24	13.35	-6	38,945	-0.02%
2019/08/15	0	0.00	1	12.95	12.90	-1	38,708	0.00%
2019/08/14	0	0.00	2	13.18	13.10	-2	39,094	-0.01%
2019/08/12	5	13.04	0	0.00	13.00	5	40,014	0.01%
2019/08/08	0	0.00	5	13.30	13.30	-5	40,174	-0.01%
2019/08/06	2	12.80	0	0.00	13.00	2	41,236	0.00%
2019/08/05	15	13.02	0	0.00	13.10	15	41,158	0.04%
2019/08/02	2	13.15	3	13.27	13.35	-1	41,056	0.00%
2019/08/01	8	13.45	0	0.00	13.40	8	41,333	0.02%
2019/07/31	0	0.00	4	13.71	13.80	-4	41,589	-0.01%
2019/07/30	0	0.00	5	13.64	13.60	-5	41,547	-0.01%
2019/07/29	0	0.00	1	13.40	13.40	-1	42,451	0.00%
2019/07/26	7	13.31	2	13.25	13.20	5	43,522	0.01%
2019/07/25	4	13.56	10	13.90	13.55	-6	43,076	-0.01%
2019/07/24	12	13.89	8	13.81	13.85	4	42,599	0.01%
2019/07/23	1	13.55	0	0.00	13.60	1	43,191	0.00%
2019/07/22	4	13.65	0	0.00	13.60	4	46,313	0.01%
2019/07/19	0	0.00	1	14.00	13.80	-1	48,875	0.00%
2019/07/18	0	0.00	5	13.80	13.80	-5	49,083	-0.01%
2019/07/17	2	13.78	2	13.85	13.75	0	49,204	0.00%
2019/07/16	7	14.11	4	14.28	14.00	3	49,068	0.01%
2019/07/15	1	14.60	2	14.83	14.90	-1	48,366	0.00%
2019/07/12	4	14.68	2	14.65	14.60	2	48,061	0.00%
2019/07/10	6	14.65	3	14.37	14.65	3	47,017	0.01%
2019/07/09	0	0.00	1	14.05	14.00	-1	46,368	0.00%
2019/07/08	1	13.85	0	0.00	13.95	1	46,253	0.00%
2019/07/05	1	14.00	0	0.00	14.10	1	47,321	0.00%
2019/07/03	2	14.05	1	14.25	14.05	1	49,026	0.00%
2019/07/02	1	14.20	0	0.00	14.25	1	50,407	0.00%
2019/07/01	0	0.00	4	14.35	14.35	-4	50,484	-0.01%
2019/06/28	5	14.00	4	14.08	13.95	1	50,026	0.00%
2019/06/27	0	0.00	4	14.00	14.00	-4	49,866	-0.01%
2019/06/26	0	0.00	251	13.84	13.80	-251	49,185	-0.51%	大賣/鉅額交易
2019/06/25	250	13.72	16	13.71	13.70	234	48,518	0.48%	大買/鉅額交易
2019/06/21	15	13.67	2	13.68	13.70	13	48,122	0.03%
2019/06/20	14	13.46	0	0.00	13.40	14	47,940	0.03%
2019/06/19	0	0.00	4	13.55	13.65	-4	47,753	-0.01%
2019/06/18	4	13.30	2	13.25	13.25	2	47,401	0.00%
2019/06/17	1	13.70	0	0.00	13.65	1	47,025	0.00%
2019/06/13	8	13.72	10	13.69	13.75	-2	46,850	0.00%
2019/06/12	0	0.00	16	13.50	13.55	-16	46,163	-0.03%
2019/06/11	0	0.00	6	13.45	13.40	-6	45,955	-0.01%
2019/06/10	0	0.00	5	13.25	13.30	-5	45,689	-0.01%
2019/06/05	3	12.92	0	0.00	12.90	3	45,646	0.01%
2019/06/04	1	13.00	0	0.00	13.00	1	45,688	0.00%
2019/06/03	0	0.00	2	13.08	13.20	-2	45,972	0.00%
2019/05/31	0	0.00	3	12.90	12.90	-3	45,620	-0.01%
2019/05/30	0	0.00	2	12.75	12.75	-2	45,499	0.00%
2019/05/29	2	12.25	101	12.33	12.60	-99	45,236	-0.22%	大賣/
2019/05/28	107	12.45	7	12.45	12.45	100	45,783	0.22%	大買/
2019/05/24	0	0.00	2	13.03	12.95	-2	45,415	0.00%
2019/05/23	6	12.84	0	0.00	12.85	6	45,609	0.01%
2019/05/22	7	12.90	0	0.00	13.00	7	45,395	0.02%
2019/05/21	0	0.00	1	13.00	12.95	-1	45,333	0.00%
2019/05/20	4	12.90	1	12.95	12.75	3	44,927	0.01%
2019/05/17	1	13.00	2	13.13	13.00	-1	44,680	0.00%
2019/05/16	2	12.85	3	12.93	12.95	-1	44,361	0.00%
2019/05/15	3	13.07	0	0.00	12.90	3	44,274	0.01%
2019/05/13	2	13.00	0	0.00	12.95	2	44,264	0.00%
2019/05/10	0	0.00	1	13.30	13.20	-1	45,053	0.00%
2019/05/09	5	13.19	1	13.25	13.15	4	46,066	0.01%
2019/05/07	0	0.00	26	13.56	13.60	-26	45,337	-0.06%
2019/05/06	2	13.30	19	13.29	13.20	-17	45,164	-0.04%
2019/05/03	8	13.79	10	13.84	13.85	-2	43,809	0.00%
2019/05/02	0	0.00	21	13.45	13.55	-21	42,513	-0.05%
2019/04/30	103	13.30	3	13.47	13.45	100	42,220	0.24%	大買/
2019/04/29	0	0.00	3	13.30	13.35	-3	42,178	-0.01%
2019/04/26	45	13.28	20	13.38	13.45	25	41,481	0.06%
2019/04/25	0	0.00	16	12.93	13.10	-16	38,536	-0.04%
2019/04/23	2	11.90	0	0.00	11.95	2	35,872	0.01%
2019/04/22	4	11.98	0	0.00	11.90	4	35,840	0.01%
2019/04/18	5	12.02	0	0.00	12.00	5	35,864	0.01%
2019/04/17	10	12.33	1	12.30	12.20	9	35,726	0.03%
2019/04/15	2	12.10	0	0.00	12.05	2	35,074	0.01%
2019/04/12	2	12.18	5	12.15	12.20	-3	35,422	-0.01%
2019/04/11	1	12.10	109	12.38	12.10	-108	35,956	-0.30%	大賣/鉅額交易
2019/04/10	101	12.25	12	12.24	12.25	89	34,781	0.26%	大買/
2019/04/09	6	12.25	11	12.20	12.30	-5	34,256	-0.01%
2019/04/08	2	11.80	22	12.01	11.90	-20	33,154	-0.06%
2019/04/03	7	11.55	0	0.00	11.55	7	31,607	0.02%
2019/04/01	19	11.60	0	0.00	11.55	19	31,542	0.06%
2019/03/28	2	11.65	0	0.00	11.65	2	32,107	0.01%
2019/03/25	1	11.75	1	11.65	11.65	0	33,511	0.00%
2019/03/22	10	11.75	80	11.70	11.80	-70	33,677	-0.21%
2019/03/19	0	0.00	3	11.75	11.70	-3	34,849	-0.01%
2019/03/13	5	11.55	0	0.00	11.55	5	36,052	0.01%
2019/03/12	0	0.00	20	11.60	11.65	-20	36,451	-0.05%
2019/03/11	33	11.43	0.3	11.45	11.45	32.7	37,138	0.09%
2019/03/08	76	11.62	0	0.00	11.60	76	37,617	0.20%
2019/03/07	1	11.85	2	11.90	11.85	-1	38,987	0.00%
2019/03/06	0	0.00	51	11.60	11.70	-51	38,863	-0.13%
2019/03/05	0	0.00	55	11.60	11.60	-55	39,432	-0.14%
2019/02/27	102	11.35	0	0.00	11.45	102	40,127	0.25%	大買/鉅額交易
2019/02/25	0	0.00	158	11.60	11.65	-158	39,659	-0.40%	大賣/鉅額交易
2019/02/21	5	11.45	2	11.45	11.45	3	39,132	0.01%
2019/02/20	100	11.38	0	0.00	11.40	100	39,426	0.25%
2019/02/19	50	11.45	0	0.00	11.45	50	40,431	0.12%
2019/02/18	1	11.45	0	0.00	11.45	1	41,654	0.00%
2019/02/15	0	0.00	2	11.40	11.40	-2	42,594	0.00%
2019/02/14	0	0.00	2	11.25	11.30	-2	43,956	0.00%
2019/02/13	10	11.03	2	11.18	11.10	8	45,073	0.02%
2019/02/12	5	10.90	0	0.00	11.10	5	45,915	0.01%
2019/02/11	8	11.01	0	0.00	10.85	8	47,306	0.02%
2019/01/30	3	11.32	10	11.40	11.35	-7	47,633	-0.01%
2019/01/29	0	0.00	5	11.90	12.00	-5	49,530	-0.01%
2019/01/25	0	0.00	8	11.89	11.95	-8	53,416	-0.01%
2019/01/23	1	11.60	0	0.00	11.55	1	55,140	0.00%
2019/01/21	20	11.70	5	11.59	11.70	15	56,913	0.03%
2019/01/18	0	0.00	1	11.40	11.40	-1	58,168	0.00%
2019/01/17	2	11.33	0	0.00	11.25	2	58,918	0.00%
2019/01/14	0	0.00	7	11.24	11.10	-7	59,669	-0.01%
2019/01/10	5	11.05	0	0.00	11.15	5	60,990	0.01%
2019/01/07	0	0.00	1	11.00	11.00	-1	62,061	0.00%
2019/01/03	2	10.88	0	0.00	10.90	2	64,171	0.00%
2019/01/02	2	11.13	0	0.00	11.10	2	64,165	0.00%
2018/12/26	2	11.25	0	0.00	11.20	2	65,347	0.00%
2018/12/24	2	11.23	0	0.00	11.20	2	65,497	0.00%
2018/12/22	2	11.28	0	0.00	11.25	2	65,269	0.00%
2018/12/21	5	11.40	6	11.41	11.40	-1	65,494	0.00%
2018/12/19	3	11.30	2	11.40	11.30	1	64,625	0.00%
2018/12/14	2	11.35	0	0.00	11.35	2	63,758	0.00%
2018/12/13	5	11.55	3	11.50	11.50	2	63,552	0.00%
2018/12/12	0	0.00	3	11.23	11.30	-3	62,974	0.00%
2018/12/11	1	11.00	0	0.00	11.00	1	62,609	0.00%
2018/12/07	7	11.20	0	0.00	11.20	7	62,545	0.01%
2018/12/06	2	11.23	0	0.00	11.30	2	62,460	0.00%
2018/12/05	1	11.60	0	0.00	11.55	1	62,709	0.00%
2018/12/03	0	0.00	2	11.80	11.70	-2	63,961	0.00%
2018/11/30	2	11.53	0	0.00	11.55	2	63,342	0.00%
2018/11/29	1	11.70	0	0.00	11.50	1	62,078	0.00%
2018/11/28	0	0.00	3	11.65	11.75	-3	61,492	0.00%
2018/11/26	0	0.00	1	11.50	11.50	-1	60,914	0.00%
2018/11/22	0	0.00	1	11.15	11.20	-1	60,615	0.00%
2018/11/19	1	10.95	5	10.95	11.10	-4	60,101	-0.01%
2018/11/15	5	11.15	20	11.06	11.20	-15	58,804	-0.03%
2018/11/14	0	0.00	2	10.70	10.80	-2	58,675	0.00%
2018/11/13	4	10.45	5	10.50	10.45	-1	58,016	0.00%
2018/11/12	8	10.53	0	0.00	10.70	8	56,670	0.01%
2018/11/09	12	10.61	0	0.00	10.60	12	55,704	0.02%
2018/11/08	0	0.00	10	10.85	10.85	-10	54,920	-0.02%
2018/11/06	16	10.99	3	11.02	10.90	13	52,067	0.02%
2018/11/05	16	10.81	20	11.00	10.75	-4	49,438	-0.01%
2018/11/02	4	11.76	3	11.80	11.90	1	46,726	0.00%
2018/11/01	0	0.00	2	11.98	11.95	-2	46,357	0.00%
2018/10/31	1	11.75	4	11.74	11.80	-3	45,745	-0.01%
2018/10/30	7	11.61	5	11.81	11.70	2	45,289	0.00%
2018/10/29	2	11.65	0	0.00	11.60	2	45,018	0.00%
2018/10/26	8	11.85	0	0.00	11.70	8	44,527	0.02%
2018/10/25	13	12.09	15	12.13	12.30	-2	42,800	0.00%
2018/10/24	1	12.65	4	12.90	12.65	-3	43,551	-0.01%
2018/10/23	5	12.89	0	0.00	12.75	5	43,497	0.01%
2018/10/22	4	13.05	0	0.00	13.10	4	43,674	0.01%
2018/10/19	3	13.13	1	13.30	13.30	2	46,222	0.00%
2018/10/18	3	13.30	5	13.25	13.25	-2	46,155	0.00%
2018/10/17	0	0.00	4	13.50	13.60	-4	46,717	-0.01%
2018/10/16	6	13.44	0	0.00	13.20	6	47,641	0.01%
2018/10/15	1	13.50	0	0.00	13.35	1	48,354	0.00%
2018/10/12	3	13.75	0	0.00	13.65	3	48,581	0.01%
2018/10/11	10	13.98	0	0.00	13.75	10	48,376	0.02%
2018/10/09	5	14.54	4	14.61	14.80	1	46,921	0.00%
2018/10/05	7	14.86	0	0.00	14.70	7	46,994	0.01%
2018/10/04	17	15.20	0	0.00	15.10	17	47,301	0.04%
2018/10/03	2	15.53	0	0.00	15.50	2	47,153	0.00%
2018/10/02	4	15.75	0	0.00	15.60	4	47,826	0.01%
2018/09/28	0	0.00	7	15.95	16.15	-7	49,523	-0.01%
2018/09/27	0	0.00	3	15.93	15.95	-3	50,001	-0.01%
2018/09/26	0	0.00	1	15.85	15.90	-1	51,336	0.00%
2018/09/21	0	0.00	18	15.66	15.85	-18	54,935	-0.03%
2018/09/20	0	0.00	8	15.50	15.45	-8	55,355	-0.01%
2018/09/19	2	15.40	2	15.58	15.60	0	55,833	0.00%
2018/09/18	8	15.46	0	0.00	15.30	8	55,809	0.01%
2018/09/17	0	0.00	1	15.70	15.60	-1	55,895	0.00%
2018/09/14	2	15.70	1	15.75	15.70	1	56,575	0.00%
2018/09/13	5	15.50	16	15.35	15.60	-11	56,850	-0.02%
2018/09/12	6	15.68	10	15.53	15.40	-4	57,766	-0.01%
2018/09/11	8	15.47	2	15.65	15.65	6	58,683	0.01%
2018/09/10	9	15.74	9	15.90	15.55	0	59,152	0.00%
2018/09/07	5	16.52	20	16.35	16.30	-15	60,179	-0.02%
2018/09/06	3	16.80	0	0.00	16.90	3	65,175	0.00%
2018/09/05	2	17.00	10	17.10	17.00	-8	67,600	-0.01%
2018/08/31	2	17.15	0	0.00	17.35	2	69,151	0.00%
2018/08/30	1	17.45	24	17.44	17.35	-23	69,126	-0.03%
2018/08/29	19	17.50	0	0.00	17.55	19	69,262	0.03%
2018/08/28	0	0.00	4	17.58	17.50	-4	69,342	-0.01%
2018/08/27	1	17.25	0	0.00	17.40	1	69,803	0.00%
2018/08/24	6	17.31	0	0.00	17.30	6	71,036	0.01%
2018/08/23	15	17.60	0	0.00	17.65	15	71,511	0.02%
2018/08/22	5	17.55	0	0.00	17.50	5	71,751	0.01%
2018/08/21	40	17.73	17	17.86	18.00	23	71,639	0.03%
2018/08/20	0	0.00	7	17.45	17.55	-7	70,717	-0.01%
2018/08/16	5	17.05	0	0.00	17.15	5	70,149	0.01%
2018/08/15	3	17.03	3.2	17.17	16.95	-0.2	70,270	0.00%
2018/08/14	2	17.30	0	0.00	17.40	2	69,527	0.00%
2018/08/13	11	17.47	5	17.45	17.30	6	69,424	0.01%
2018/08/10	1	17.80	0	0.00	17.95	1	68,927	0.00%
2018/08/09	0	0.00	11	18.05	17.85	-11	68,630	-0.02%
2018/08/08	5	17.95	2	17.90	17.95	3	68,153	0.00%
2018/08/07	0	0.00	1	17.85	17.85	-1	67,885	0.00%
2018/08/06	0	0.00	31	17.93	17.95	-31	67,843	-0.05%
2018/08/03	5	17.45	6	17.64	17.70	-1	67,199	0.00%
2018/08/02	1	17.20	2	17.38	17.30	-1	67,009	0.00%
2018/08/01	4	17.28	0	0.00	17.40	4	66,916	0.01%
2018/07/31	0	0.00	9	17.53	17.55	-9	67,072	-0.01%
2018/07/30	5	17.05	7	17.16	17.20	-2	65,889	0.00%
2018/07/27	4	17.36	1	17.40	17.30	3	65,851	0.00%
2018/07/26	27	17.37	24	17.29	17.50	3	66,639	0.00%
2018/07/25	2	18.30	1	18.15	18.20	1	64,381	0.00%
2018/07/24	5	18.04	10	18.20	18.20	-5	64,159	-0.01%
2018/07/23	10	18.24	11	18.27	18.25	-1	64,260	0.00%
2018/07/20	8	18.01	9.8	17.92	17.85	-1.8	63,326	0.00%
2018/07/19	7	17.56	2	17.75	17.60	5	62,664	0.01%
2018/07/18	5	17.49	2	17.60	17.40	3	62,013	0.00%
2018/07/13	2	17.33	0	0.00	17.40	2	61,942	0.00%
2018/07/12	0	0.00	8	17.45	17.45	-8	61,850	-0.01%
2018/07/11	1	16.70	10	16.80	16.90	-9	60,853	-0.01%
2018/07/09	2	17.53	0	0.00	17.65	2	59,962	0.00%
2018/07/06	12	17.76	1	17.60	17.60	11	59,385	0.02%
2018/07/05	18	17.83	9	17.86	17.95	9	59,016	0.02%
2018/07/04	12	18.12	1	18.30	17.95	11	58,757	0.02%
2018/07/03	5.1	17.85	20	17.90	17.95	-14.9	57,422	-0.03%
2018/07/02	20	18.10	8	18.18	18.20	12	56,258	0.02%
2018/06/28	4	17.21	0	0.00	16.95	4	53,852	0.01%
2018/06/27	2	17.88	80	17.65	17.60	-78	53,174	-0.15%
2018/06/26	1	17.40	0	0.00	17.60	1	52,923	0.00%
2018/06/25	8	17.60	40	17.69	17.80	-32	52,739	-0.06%
2018/06/22	54	17.82	55	17.40	17.80	-1	53,187	0.00%
2018/06/21	18	17.85	2	17.75	17.65	16	52,681	0.03%
2018/06/20	65	18.06	11	18.00	18.05	54	52,687	0.10%
2018/06/19	7	18.31	77	18.45	18.20	-70	51,601	-0.14%
2018/06/15	160	18.33	24	18.49	18.65	136	50,388	0.27%	大買/鉅額交易
2018/06/14	3	18.37	77.3	18.46	18.10	-74.3	49,150	-0.15%
2018/06/13	115	18.44	31	17.98	18.50	84	46,575	0.18%	大買/
2018/06/12	21	16.80	4	16.85	16.85	17	41,408	0.04%
2018/06/11	0	0.00	5	16.72	16.80	-5	38,897	-0.01%
2018/06/07	0	0.00	2	16.60	16.60	-2	37,927	-0.01%
2018/06/06	9	16.48	0	0.00	16.40	9	38,180	0.02%
2018/06/05	0	0.00	1	16.50	16.50	-1	40,335	0.00%
2018/06/04	1	16.40	0	0.00	16.50	1	42,970	0.00%
2018/06/01	2	16.48	3	16.62	16.45	-1	42,806	0.00%
2018/05/31	0	0.00	2	16.65	16.65	-2	42,565	0.00%
2018/05/30	2	16.45	2	16.40	16.40	0	41,259	0.00%
2018/05/29	0	0.00	13	16.40	16.45	-13	40,752	-0.03%
2018/05/28	0	0.00	1.6	16.42	16.40	-1.6	40,719	0.00%
2018/05/24	0	0.00	18	16.15	16.20	-18	40,466	-0.04%
2018/05/23	1	16.20	0	0.00	16.20	1	40,673	0.00%
2018/05/22	0	0.00	4	16.50	16.20	-4	40,735	-0.01%
2018/05/21	0	0.00	5	16.05	16.05	-5	40,940	-0.01%
2018/05/17	1	16.05	0	0.00	16.05	1	42,621	0.00%
2018/05/16	13	16.48	1	16.50	16.30	12	42,780	0.03%
2018/05/14	0	0.00	10	16.10	16.40	-10	44,254	-0.02%
2018/05/10	2	15.98	6	16.10	15.95	-4	44,712	-0.01%
2018/05/09	10	15.88	3	16.22	16.20	7	44,941	0.02%
2018/05/07	2	15.75	10	15.95	15.65	-8	45,297	-0.02%
2018/05/03	1	16.00	0	0.00	16.05	1	46,055	0.00%
2018/05/02	3	16.47	8	16.55	16.25	-5	47,853	-0.01%
2018/04/30	5	15.90	20.1	15.96	16.00	-15.1	47,249	-0.03%
2018/04/26	0	0.00	13	15.70	15.70	-13	48,783	-0.03%
2018/04/24	4	15.20	1	15.50	15.35	3	47,840	0.01%
2018/04/23	3	15.55	0	0.00	15.55	3	47,317	0.01%
2018/04/19	10	15.85	2	15.95	15.85	8	47,214	0.02%
2018/04/18	0	0.00	2	15.60	15.60	-2	47,094	0.00%
2018/04/13	1	15.40	0	0.00	15.40	1	47,719	0.00%
2018/04/12	18	15.45	0	0.00	15.45	18	48,192	0.04%
2018/04/11	0	0.00	1	15.40	15.40	-1	48,436	0.00%
2018/04/10	0	0.00	2	15.35	15.30	-2	48,471	0.00%
2018/04/03	10	15.40	0	0.00	15.40	10	48,246	0.02%
2018/04/02	3	15.60	0	0.00	15.45	3	48,379	0.01%
2018/03/31	0	0.00	2	15.55	15.50	-2	48,238	0.00%
2018/03/28	1	15.35	0	0.00	15.40	1	47,721	0.00%
2018/03/27	0	0.00	7	15.46	15.55	-7	47,941	-0.01%
2018/03/23	4	15.01	0	0.00	15.20	4	47,382	0.01%
2018/03/22	1	15.20	1	15.25	15.25	0	46,899	0.00%
2018/03/19	0	0.00	2	15.30	15.25	-2	47,551	0.00%
2018/03/16	2	15.00	1	15.20	15.20	1	47,298	0.00%
2018/03/15	1	15.05	0	0.00	15.10	1	46,920	0.00%
2018/03/14	5	15.25	5	15.15	15.10	0	47,026	0.00%
2018/03/13	3	15.15	0	0.00	15.25	3	47,142	0.01%
2018/03/12	0	0.00	1	15.35	15.25	-1	47,420	0.00%
2018/03/09	23	15.55	2	15.60	15.10	21	47,438	0.04%
2018/03/08	0	0.00	74	14.94	15.45	-74	44,986	-0.16%
2018/03/07	1	14.00	4	14.05	14.05	-3	42,274	-0.01%
2018/03/06	0	0.00	3	14.18	14.15	-3	42,517	-0.01%
2018/03/05	1	13.90	0	0.00	13.90	1	43,161	0.00%
2018/03/02	0	0.00	1	13.95	14.00	-1	43,365	0.00%
2018/03/01	3	13.97	0	0.00	14.00	3	43,342	0.01%
2018/02/27	0	0.00	20	14.15	14.15	-20	43,319	-0.05%
2018/02/26	0	0.00	1	14.20	14.10	-1	43,333	0.00%
2018/02/22	0	0.00	1	14.00	13.95	-1	44,258	0.00%
2018/02/21	2	14.05	3	14.07	14.10	-1	45,318	0.00%
2018/02/12	4	13.90	0	0.00	13.85	4	45,211	0.01%
2018/02/09	12	13.81	0	0.00	14.05	12	44,669	0.03%
2018/02/07	0	0.00	1	14.25	14.20	-1	43,641	0.00%
2018/02/06	24	14.05	0	0.00	13.95	24	43,281	0.06%
2018/02/05	10	14.20	0	0.00	14.40	10	41,960	0.02%
2018/02/02	0	0.00	10	14.56	14.55	-10	41,965	-0.02%
2018/02/01	2	14.40	5	14.50	14.40	-3	42,587	-0.01%
2018/01/31	16	14.27	0	0.00	14.25	16	42,179	0.04%
2018/01/30	2	14.53	0	0.00	14.45	2	41,440	0.00%
2018/01/29	10	14.68	2	14.80	14.55	8	41,629	0.02%
2018/01/26	6	14.45	2	14.60	14.60	4	40,979	0.01%
2018/01/25	5	14.74	16	14.92	14.50	-11	39,992	-0.03%
2018/01/24	1	14.30	0	0.00	14.40	1	37,730	0.00%
2018/01/23	25	14.68	41	14.56	14.60	-16	37,511	-0.04%
2018/01/22	13	14.02	0	0.00	14.00	13	35,844	0.04%
2018/01/19	18	14.16	0	0.00	14.20	18	35,161	0.05%
2018/01/18	5	14.40	2	14.35	14.30	3	36,045	0.01%
2018/01/12	1	14.15	3	14.23	14.20	-2	36,062	-0.01%
2018/01/11	14	14.03	0	0.00	14.00	14	36,075	0.04%
2018/01/10	4	14.25	0	0.00	14.20	4	35,791	0.01%
2018/01/08	0	0.00	12	14.69	14.70	-12	35,563	-0.03%
2018/01/05	1	14.50	1	14.55	14.55	0	35,936	0.00%
2018/01/04	3	14.28	0	0.00	14.35	3	36,003	0.01%
2018/01/03	0	0.00	8	14.55	14.40	-8	36,672	-0.02%