聯電 (2303)-群益金鼎-萬華券商分點個股進出

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
52.1
漲跌
▼0.3
漲幅
-0.57%
成交量
44,224張
產業
上市半導體類股
5121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－群益金鼎-萬華券商分點個股進出

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

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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
2024/05/14	1	51.80	6	52.27	52.10	-5	67,128	-0.01%
2024/05/13	7	52.14	31	52.08	52.40	-24	67,375	-0.04%
2024/05/10	32	52.17	2	51.90	52.20	30	67,804	0.04%
2024/05/09	2	51.75	22	51.60	51.90	-20	68,005	-0.03%
2024/05/08	25	51.88	3.1	51.80	51.90	21.9	68,434	0.03%
2024/05/07	0.3	51.61	1.1	51.79	51.60	-0.8	68,473	0.00%
2024/05/06	12	51.90	27.1	52.05	51.70	-15.1	68,797	-0.02%
2024/05/03	24.1	51.39	12.3	51.30	51.40	11.8	71,116	0.02%
2024/05/02	8	50.30	79	50.12	50.30	-71	73,043	-0.10%
2024/04/30	29.3	50.75	4.6	50.84	50.70	24.6	73,058	0.03%
2024/04/29	18	50.28	7	50.29	50.40	11	73,076	0.02%
2024/04/26	37	50.09	1.1	50.02	49.80	35.9	73,602	0.05%
2024/04/25	2	49.58	3	49.50	49.50	-1	74,032	0.00%
2024/04/24	4.3	49.35	5.2	49.57	50.20	-0.9	74,458	0.00%
2024/04/23	14.6	48.96	1	49.05	48.70	13.6	76,035	0.02%
2024/04/22	11.3	48.64	4	48.45	48.90	7.3	76,048	0.01%
2024/04/19	39.2	49.04	32	49.06	49.10	7.2	75,161	0.01%
2024/04/18	7	50.16	7	50.07	50.20	0	73,577	0.00%
2024/04/17	4	50.35	0	0.00	50.30	4	73,397	0.01%
2024/04/16	14.5	50.38	2	50.50	50.10	12.5	73,238	0.02%
2024/04/15	47.1	51.69	4.1	51.58	51.60	43	72,653	0.06%
2024/04/12	27	52.75	13	52.72	52.70	14	72,756	0.02%
2024/04/11	8	52.33	22	52.70	52.50	-14	73,387	-0.02%
2024/04/10	40	53.24	25.7	53.22	53.20	14.3	73,396	0.02%
2024/04/09	28	52.41	3	52.27	52.40	25	72,946	0.03%
2024/04/08	3	51.93	8	51.81	52.10	-5	73,006	-0.01%
2024/04/03	5	51.78	0	0.00	51.60	5	73,239	0.01%
2024/04/02	8.1	52.52	13	52.33	52.10	-4.9	75,117	-0.01%
2024/04/01	9.1	51.93	2	52.00	51.70	7.1	77,903	0.01%
2024/03/29	22	51.62	28	52.40	52.20	-6	77,954	-0.01%
2024/03/28	12.3	51.73	2	51.50	52.00	10.3	76,207	0.01%
2024/03/27	4.2	51.48	1	51.10	51.50	3.2	75,431	0.00%
2024/03/26	16	51.07	2	50.90	51.70	14	75,505	0.02%
2024/03/25	7	51.72	2	52.20	51.80	5	75,097	0.01%
2024/03/22	16	52.58	3	52.40	52.40	13	74,879	0.02%
2024/03/21	16	53.25	1	53.50	53.30	15	74,276	0.02%
2024/03/20	20.4	53.60	114.1	53.93	52.90	-93.7	74,520	-0.13%	大賣/
2024/03/19	14	52.66	37.6	53.03	53.00	-23.6	73,230	-0.03%
2024/03/18	18	51.21	4	51.48	51.80	14	71,714	0.02%
2024/03/15	9	51.93	23	51.82	51.90	-14	71,369	-0.02%
2024/03/14	11.3	52.30	9	52.81	52.60	2.3	70,423	0.00%
2024/03/13	28	52.72	24	52.75	53.00	4	69,729	0.01%
2024/03/12	12.1	51.81	17	52.14	52.50	-4.9	68,243	-0.01%
2024/03/11	14	51.49	27.1	51.63	51.60	-13.1	67,427	-0.02%
2024/03/08	69.3	52.20	74.9	52.03	51.90	-5.6	66,698	-0.01%
2024/03/07	16.1	49.97	228.2	49.86	50.20	-212.1	62,693	-0.34%	大賣/鉅額交易
2024/03/06	6	48.87	8	48.91	49.20	-2	61,659	0.00%
2024/03/05	3	48.73	3	48.85	48.75	0	62,278	0.00%
2024/03/04	2	48.85	5	48.76	48.85	-3	62,581	0.00%
2024/03/01	8	48.51	1	48.75	48.30	7	63,049	0.01%
2024/02/29	16.1	48.63	11	48.71	48.85	5.1	63,443	0.01%
2024/02/27	2	48.10	17	48.47	48.15	-15	63,773	-0.02%
2024/02/26	5	48.00	0	0.00	48.00	5	64,159	0.01%
2024/02/23	3	48.35	1	48.50	48.15	2	64,491	0.00%
2024/02/22	2	48.55	1	48.55	48.60	1	64,698	0.00%
2024/02/21	11.1	48.65	2	48.50	48.50	9.1	65,535	0.01%
2024/02/20	2	49.40	2	49.48	49.25	0	66,158	0.00%
2024/02/19	1.5	48.87	4	48.90	49.15	-2.5	66,110	0.00%
2024/02/16	8	48.96	0	0.00	48.85	8	66,859	0.01%
2024/02/15	3.5	48.87	1	49.20	49.20	2.5	66,927	0.00%
2024/02/05	8.1	48.10	11.3	48.15	48.10	-3.2	66,721	0.00%
2024/02/02	8	48.66	0	0.00	48.55	8	66,104	0.01%
2024/02/01	5.2	48.61	5	48.69	49.05	0.2	65,646	0.00%
2024/01/31	6	49.03	4	49.08	49.00	2	65,526	0.00%
2024/01/30	16	49.68	0	0.00	49.60	16	65,156	0.02%
2024/01/29	9	49.61	0	0.00	49.45	9	65,518	0.01%
2024/01/26	55.2	50.32	2.1	50.30	49.80	53.1	65,879	0.08%
2024/01/25	2	51.90	55.4	51.88	52.30	-53.4	63,715	-0.08%
2024/01/24	2	50.40	1	50.60	50.60	1	61,359	0.00%
2024/01/23	2	50.20	0	0.00	50.20	2	61,082	0.00%
2024/01/22	5	49.90	8	49.87	50.30	-3	60,811	0.00%
2024/01/19	5	48.90	8	49.15	49.20	-3	60,302	0.00%
2024/01/18	18.4	48.20	11.1	48.08	48.10	7.3	60,777	0.01%
2024/01/17	28.5	49.01	1	49.75	48.60	27.5	60,163	0.05%
2024/01/16	1	50.60	3.1	50.49	50.80	-2.1	58,994	0.00%
2024/01/12	5	49.90	0	0.00	50.10	5	60,049	0.01%
2024/01/11	5.1	50.10	3	50.20	50.10	2.1	61,243	0.00%
2024/01/10	1	50.20	6.1	50.12	50.10	-5.1	62,939	-0.01%
2024/01/09	0	50.30	1	50.50	50.10	-1	64,030	0.00%
2024/01/08	7	50.68	0	0.00	50.50	7	64,221	0.01%
2024/01/05	9.1	51.13	23	51.52	50.80	-13.9	63,859	-0.02%
2024/01/04	1	50.20	0	0.00	50.80	1	63,260	0.00%
2024/01/03	51	50.69	1	50.60	50.60	50	63,649	0.08%
2024/01/02	8.1	51.90	4	51.78	51.90	4.1	62,678	0.01%
2023/12/29	3	52.40	1.7	52.55	52.60	1.3	62,364	0.00%
2023/12/28	25.3	53.26	29.1	53.18	52.50	-3.8	62,473	-0.01%
2023/12/27	20.5	53.26	341.9	52.84	53.50	-321.4	60,284	-0.53%	大賣/鉅額交易
2023/12/26	2	50.75	12.1	50.70	50.80	-10.1	57,039	-0.02%
2023/12/25	1.8	49.93	5	50.18	50.20	-3.2	56,588	-0.01%
2023/12/22	6	49.48	4	49.68	50.00	2	56,655	0.00%
2023/12/21	15	49.06	4	49.25	49.40	11	56,926	0.02%
2023/12/20	6	49.73	1	49.70	49.85	5	56,582	0.01%
2023/12/19	6.1	49.78	0	0.00	50.00	6.1	56,166	0.01%
2023/12/18	12	50.18	14	50.21	50.60	-2	55,779	0.00%
2023/12/15	3	50.57	12	50.62	50.70	-9	55,304	-0.02%
2023/12/14	23	50.29	4	50.35	50.40	19	54,273	0.04%
2023/12/13	5.1	49.71	2.3	49.91	50.20	2.8	54,124	0.01%
2023/12/12	0	0.00	22.1	49.72	49.90	-22.1	54,014	-0.04%
2023/12/11	2	49.10	5	49.15	49.05	-3	53,655	-0.01%
2023/12/08	6	48.68	0	0.00	48.55	6	53,900	0.01%
2023/12/07	4.1	48.56	0	0.00	48.45	4.1	53,944	0.01%
2023/12/06	4.1	49.02	24	49.27	48.90	-19.9	53,771	-0.04%
2023/12/05	3	49.35	0	0.00	49.20	3	53,612	0.01%
2023/12/04	0	0.00	0.3	49.99	50.20	-0.3	53,277	0.00%
2023/12/01	0	0.00	14	49.24	49.70	-14	53,189	-0.03%
2023/11/30	2	48.90	7	49.54	48.90	-5	52,849	-0.01%
2023/11/29	11	49.52	5	49.39	49.20	6	51,770	0.01%
2023/11/28	13	49.41	1	49.50	49.05	12	51,238	0.02%
2023/11/27	5.2	49.62	1	49.70	49.50	4.2	50,966	0.01%
2023/11/24	25	50.77	11	51.06	50.30	14	50,546	0.03%
2023/11/22	16	49.59	1.3	49.47	50.00	14.7	50,133	0.03%
2023/11/21	19	50.21	14.1	50.02	50.30	4.9	49,710	0.01%
2023/11/20	7	50.56	6	50.44	50.30	1	49,228	0.00%
2023/11/17	1	49.85	25.3	49.64	49.75	-24.2	48,277	-0.05%
2023/11/16	8	48.71	2	48.80	48.80	6	46,914	0.01%
2023/11/15	7.2	48.93	25	49.15	49.10	-17.8	46,783	-0.04%
2023/11/14	6	48.31	0	0.00	48.55	6	46,177	0.01%
2023/11/13	3	49.13	4	49.41	48.95	-1	46,405	0.00%
2023/11/10	1	48.30	1	48.50	48.55	0	46,824	0.00%
2023/11/09	11	48.25	1	48.55	48.60	10	46,765	0.02%
2023/11/08	9.2	48.72	0	0.00	48.50	9.2	46,739	0.02%
2023/11/07	2	48.93	1	49.40	49.40	1	46,051	0.00%
2023/11/06	6	49.41	24.3	49.68	49.40	-18.3	46,152	-0.04%
2023/11/03	0	0.00	19.3	49.16	49.40	-19.3	45,578	-0.04%
2023/11/02	11.2	48.01	22.4	48.14	48.25	-11.2	45,131	-0.02%
2023/11/01	0	0.00	5	46.86	47.00	-5	44,734	-0.01%
2023/10/31	8	46.23	1	46.30	46.20	7	44,740	0.02%
2023/10/30	7.1	46.41	12	46.41	46.40	-4.9	44,581	-0.01%
2023/10/27	6	46.66	3	46.62	46.60	3	44,409	0.01%
2023/10/26	15.1	46.96	14	46.91	46.80	1.1	44,583	0.00%
2023/10/25	6	48.48	7.4	48.83	49.05	-1.4	43,762	0.00%
2023/10/24	38.2	48.02	7	48.49	48.30	31.2	43,877	0.07%
2023/10/23	4.1	48.67	6	48.88	48.60	-2	43,335	0.00%
2023/10/20	14.4	49.13	12.1	49.13	48.70	2.3	43,167	0.01%
2023/10/19	2	49.00	12	49.07	49.30	-10	42,417	-0.02%
2023/10/18	15	48.79	25	48.73	48.45	-10	42,333	-0.02%
2023/10/17	9	48.16	16	47.98	48.20	-7	41,632	-0.02%
2023/10/16	3	47.30	13	47.27	47.15	-10	40,684	-0.02%
2023/10/13	5.1	46.85	8	46.94	47.00	-2.9	40,088	-0.01%
2023/10/12	8	46.58	33	46.32	47.00	-25	40,182	-0.06%
2023/10/11	29.1	46.30	18.1	46.35	46.90	11	40,418	0.03%
2023/10/05	6	45.22	7.2	45.03	45.15	-1.2	40,703	0.00%
2023/10/04	7.4	44.30	0	0.00	44.10	7.4	40,473	0.02%
2023/10/03	1.1	45.37	0	0.00	45.25	1.1	40,118	0.00%
2023/10/02	0	0.00	2	45.60	45.75	-2	40,401	0.00%
2023/09/28	0	0.00	3	45.05	45.20	-3	40,655	-0.01%
2023/09/27	8	44.48	5	44.50	44.40	3	40,657	0.01%
2023/09/26	5	44.89	0	0.00	44.75	5	40,522	0.01%
2023/09/25	12	45.55	0	45.65	45.65	12	40,565	0.03%
2023/09/22	3.1	45.20	0	0.00	45.35	3.1	40,713	0.01%
2023/09/21	1	45.65	0	0.00	45.65	1	41,037	0.00%
2023/09/20	0	46.00	1	45.95	45.90	-1	41,077	0.00%
2023/09/19	3	46.33	0	0.00	46.20	3	42,706	0.01%
2023/09/18	4	46.70	5	47.10	46.50	-1	43,828	0.00%
2023/09/15	3	47.10	23	47.08	47.60	-20	44,489	-0.04%
2023/09/14	1	47.35	8	47.32	47.35	-7	44,912	-0.02%
2023/09/13	2	47.10	2	47.35	47.10	0	45,178	0.00%
2023/09/12	12	46.58	4	46.54	46.80	8	45,848	0.02%
2023/09/11	2	45.87	1	45.95	46.05	1	46,517	0.00%
2023/09/08	0	45.60	0	0.00	45.70	0	46,937	0.00%
2023/09/07	3.1	45.91	5	46.09	45.75	-1.9	47,520	0.00%
2023/09/06	12.1	46.62	35	46.42	46.70	-22.9	47,631	-0.05%
2023/09/05	12	46.07	6.2	46.24	46.55	5.8	47,864	0.01%
2023/09/04	10	45.98	1	45.95	46.00	9	47,972	0.02%
2023/09/01	6	45.93	44	45.84	45.95	-38	48,286	-0.08%
2023/08/31	11	46.06	16	46.16	45.50	-5	48,367	-0.01%
2023/08/30	34.1	46.09	28	46.01	46.40	6.1	47,763	0.01%
2023/08/29	18.1	45.35	1	45.15	45.30	17.1	47,760	0.04%
2023/08/28	2	45.13	26	44.87	44.80	-24	48,065	-0.05%
2023/08/25	15.3	43.80	1	44.05	43.50	14.3	48,382	0.03%
2023/08/24	3	43.98	17.3	44.14	44.35	-14.3	48,687	-0.03%
2023/08/23	20.1	43.43	1	43.45	43.40	19.1	49,413	0.04%
2023/08/22	0.3	43.75	0	0.00	43.60	0.3	50,899	0.00%
2023/08/21	5.1	43.68	1	43.70	43.65	4.1	51,292	0.01%
2023/08/18	4.2	44.18	1	44.30	43.80	3.2	51,363	0.01%
2023/08/17	15.4	42.66	3	42.55	43.60	12.4	51,423	0.02%
2023/08/16	14.8	43.94	7	44.08	43.75	7.8	51,756	0.02%
2023/08/15	1.1	45.25	0	0.00	45.45	1.1	51,372	0.00%
2023/08/14	9	44.99	1.2	45.02	45.00	7.8	51,747	0.02%
2023/08/11	5.1	45.39	2	45.62	45.35	3.1	51,960	0.01%
2023/08/10	7.4	45.17	2	45.15	45.15	5.4	52,309	0.01%
2023/08/09	14.2	45.59	5	45.52	45.60	9.2	52,419	0.02%
2023/08/08	15.2	45.74	1	45.85	45.55	14.2	52,596	0.03%
2023/08/07	1	46.40	1	46.55	46.40	0	52,111	0.00%
2023/08/04	4	46.34	3	46.53	46.50	1	52,100	0.00%
2023/08/02	5	46.76	12	46.73	46.65	-7	51,910	-0.01%
2023/08/01	2.1	46.78	5	47.01	47.00	-2.9	51,793	-0.01%
2023/07/31	6	46.78	2	47.25	47.00	4	51,742	0.01%
2023/07/28	11	47.13	9.5	47.01	47.05	1.5	51,299	0.00%
2023/07/27	14	45.99	4	46.11	46.15	10	50,951	0.02%
2023/07/26	8.1	45.42	0	0.00	45.10	8.1	50,457	0.02%
2023/07/25	19.1	45.57	17	45.54	45.65	2.1	50,792	0.00%
2023/07/24	3.3	44.96	18	45.59	45.05	-14.7	51,237	-0.03%
2023/07/21	26.2	44.91	8	44.96	45.20	18.2	51,512	0.04%
2023/07/20	27.6	46.43	0	0.00	46.10	27.6	50,891	0.05%
2023/07/19	4.1	47.84	26	47.86	47.50	-21.9	50,217	-0.04%
2023/07/18	7	48.27	0	0.00	48.20	7	50,068	0.01%
2023/07/17	17	48.33	5	48.30	48.45	12	50,269	0.02%
2023/07/14	27	48.30	11.6	48.49	48.25	15.4	50,198	0.03%
2023/07/13	8.5	47.68	0	0.00	47.50	8.5	49,948	0.02%
2023/07/12	10.4	47.68	1	47.70	47.75	9.4	49,589	0.02%
2023/07/11	6	48.32	5	48.40	48.50	1	49,285	0.00%
2023/07/10	4	48.24	0	0.00	48.10	4	49,409	0.01%
2023/07/07	16	48.66	1	48.60	48.35	15	49,440	0.03%
2023/07/06	1	48.25	1	48.75	48.15	0	49,485	0.00%
2023/07/05	17	48.69	31	48.48	48.35	-14	49,102	-0.03%
2023/07/04	7.1	48.72	10	48.68	48.80	-2.9	48,930	-0.01%
2023/07/03	5.1	48.53	9	49.03	48.25	-3.9	48,882	-0.01%
2023/06/30	5.2	48.36	1	48.25	48.50	4.2	48,650	0.01%
2023/06/29	3.3	48.70	0	0.00	48.50	3.3	48,579	0.01%
2023/06/28	3.1	49.34	10	49.35	49.10	-6.9	48,786	-0.01%
2023/06/27	29.1	49.49	1	49.55	49.05	28.1	49,055	0.06%
2023/06/26	21	53.38	0	0.00	53.30	21	47,546	0.04%
2023/06/21	7	52.99	3	53.63	53.90	4	46,775	0.01%
2023/06/20	7	53.83	7	53.91	53.70	0	46,307	0.00%
2023/06/19	1	53.70	20	53.70	53.80	-19	46,071	-0.04%
2023/06/16	12.1	53.77	3	54.27	54.50	9.1	46,110	0.02%
2023/06/15	2	54.10	310.4	53.91	54.50	-308.4	45,776	-0.67%	大賣/鉅額交易
2023/06/14	21.2	53.39	9.4	53.46	53.50	11.9	46,053	0.03%
2023/06/13	3.5	53.09	4.4	53.14	53.20	-0.9	45,842	0.00%
2023/06/12	0	52.30	46.3	52.42	52.60	-46.3	45,704	-0.10%
2023/06/09	7	51.80	31	52.09	52.30	-24	46,070	-0.05%
2023/06/08	0	0.00	7.2	51.64	51.50	-7.2	46,038	-0.02%
2023/06/07	0	0.00	10.1	51.39	51.30	-10.1	46,155	-0.02%
2023/06/06	2.1	50.51	0	0.00	50.50	2.1	47,160	0.00%
2023/06/05	57	51.00	0	0.00	50.90	57	47,397	0.12%
2023/06/02	11	51.11	4	51.28	51.40	7	47,651	0.01%
2023/06/01	9	50.70	5	51.02	50.80	4	47,768	0.01%
2023/05/31	5	51.50	4.3	51.64	51.80	0.7	47,455	0.00%
2023/05/30	1	51.60	6.1	51.32	51.60	-5.1	46,410	-0.01%
2023/05/29	9	51.53	21.2	51.99	51.20	-12.2	47,045	-0.03%
2023/05/26	29	50.42	47.2	50.28	50.40	-18.2	46,757	-0.04%
2023/05/25	8	48.83	5	49.16	48.90	3	45,807	0.01%
2023/05/24	1	48.80	2	49.13	49.15	-1	45,945	0.00%
2023/05/23	8	48.93	8.1	49.03	48.90	-0.1	45,974	0.00%
2023/05/22	28.2	48.87	2.1	48.94	48.90	26.1	46,090	0.06%
2023/05/19	1	49.80	0	0.00	50.00	1	45,463	0.00%
2023/05/18	0	0.00	6.7	50.12	50.20	-6.7	45,500	-0.01%
2023/05/16	5	48.73	1	48.75	48.80	4	45,591	0.01%
2023/05/15	5.2	48.02	2	48.15	48.10	3.2	45,954	0.01%
2023/05/12	1	49.20	0	0.00	48.70	1	46,241	0.00%
2023/05/11	1	49.20	0	0.00	49.20	1	46,538	0.00%
2023/05/10	5	49.51	3	49.45	49.45	2	47,649	0.00%
2023/05/09	1	49.75	2	50.03	49.95	-1	48,103	0.00%
2023/05/08	1	50.00	11	50.26	50.00	-10	48,795	-0.02%
2023/05/05	1	49.50	0	0.00	49.60	1	49,380	0.00%
2023/05/04	1	49.60	0	0.00	49.65	1	50,924	0.00%
2023/05/03	0	0.00	11	49.98	49.95	-11	52,390	-0.02%
2023/05/02	0	0.00	3	49.87	49.85	-3	54,196	-0.01%
2023/04/28	6	49.42	12	49.52	49.10	-6	58,002	-0.01%
2023/04/27	4	48.85	2	48.95	48.85	2	59,081	0.00%
2023/04/26	28	48.31	0	0.00	48.40	28	59,163	0.05%
2023/04/25	5.2	48.79	5	48.55	48.50	0.2	59,177	0.00%
2023/04/24	5.2	49.56	1	49.75	49.60	4.2	59,153	0.01%
2023/04/21	1.5	50.83	0	0.00	50.10	1.5	59,515	0.00%
2023/04/20	3.2	51.21	2	50.90	50.70	1.2	60,371	0.00%
2023/04/19	5	51.34	2	51.40	51.20	3	61,721	0.00%
2023/04/18	4	52.10	6	52.35	52.10	-2	61,911	0.00%
2023/04/17	0	0.00	3	51.87	52.00	-3	61,725	0.00%
2023/04/14	30.1	51.54	16	51.37	51.30	14.1	61,602	0.02%
2023/04/13	4.1	51.72	1	52.00	51.60	3.1	61,446	0.01%
2023/04/12	0	0.00	3	52.20	52.10	-3	61,319	0.00%
2023/04/11	6.2	51.54	3	51.50	51.60	3.2	61,273	0.01%
2023/04/10	1	52.20	1	52.30	52.10	0	61,424	0.00%
2023/04/07	2	52.55	1	52.40	52.40	1	61,520	0.00%
2023/04/06	3	52.53	2	52.80	52.80	1	61,606	0.00%
2023/03/31	1	53.00	5.5	52.78	52.90	-4.5	61,721	-0.01%
2023/03/30	0	0.00	10	52.00	52.10	-10	61,947	-0.02%
2023/03/29	11	51.64	6	51.58	51.50	5	62,236	0.01%
2023/03/28	5	52.38	5	52.24	52.20	0	62,542	0.00%
2023/03/27	3	52.37	2	52.80	53.00	1	63,106	0.00%
2023/03/24	4	52.95	0	53.00	53.10	4	64,133	0.01%
2023/03/23	0	53.00	0	0.00	53.30	0	64,055	0.00%
2023/03/22	1	53.30	20	53.31	53.50	-19	63,972	-0.03%
2023/03/21	14	52.72	0	52.80	52.80	14	64,010	0.02%
2023/03/20	2	53.00	5.1	53.14	53.20	-3.1	63,684	0.00%
2023/03/17	0	0.00	32	53.07	53.20	-32	63,549	-0.05%
2023/03/16	2	51.90	0	0.00	52.00	2	63,275	0.00%
2023/03/15	6	52.08	7	51.87	51.70	-1	63,887	0.00%
2023/03/14	9	51.29	1	51.10	50.70	8	63,660	0.01%
2023/03/13	0	52.30	2	52.30	52.50	-2	63,199	0.00%
2023/03/10	6	51.95	1	52.00	52.00	5	63,256	0.01%
2023/03/09	2	52.70	28	53.00	52.50	-26	63,730	-0.04%
2023/03/08	1	51.90	10	51.40	52.10	-9	63,064	-0.01%
2023/03/07	6	51.32	7	51.71	51.60	-1	63,213	0.00%
2023/03/06	1	52.00	4	52.03	51.90	-3	63,796	0.00%
2023/03/03	0	0.00	6.2	51.38	51.30	-6.2	63,470	-0.01%
2023/03/02	4	50.95	2	51.05	50.70	2	63,498	0.00%
2023/03/01	4	50.70	13.6	50.98	51.30	-9.6	63,593	-0.02%
2023/02/24	10	50.31	11	50.50	49.95	-1	63,125	0.00%
2023/02/23	6.1	50.09	3	50.40	50.20	3.1	62,749	0.00%
2023/02/22	17	49.58	3.4	49.56	49.55	13.6	62,829	0.02%
2023/02/20	11	50.50	32	50.50	50.50	-21	65,229	-0.03%
2023/02/17	1	49.45	8	49.99	50.00	-7	67,684	-0.01%
2023/02/16	2	49.93	7	50.20	50.10	-5	69,167	-0.01%
2023/02/15	0	0.00	9	50.21	49.90	-9	71,420	-0.01%
2023/02/14	0	0.00	25	50.22	50.40	-25	71,578	-0.03%
2023/02/13	3	49.60	18	49.69	49.75	-15	72,621	-0.02%
2023/02/10	1	50.40	14.1	50.74	50.80	-13.1	72,705	-0.02%
2023/02/09	1	50.80	2	50.70	50.50	-1	72,930	0.00%
2023/02/08	3.5	50.01	51	50.32	50.50	-47.5	72,529	-0.07%
2023/02/07	0.1	48.85	33.4	48.75	49.15	-33.3	71,599	-0.05%
2023/02/06	3	49.28	5	49.39	49.05	-2	71,350	0.00%
2023/02/03	1.3	50.09	29.4	50.14	50.10	-28.1	70,869	-0.04%
2023/02/02	2.1	50.15	31.2	50.18	50.40	-29.1	70,674	-0.04%
2023/02/01	3	49.18	10.4	49.41	49.25	-7.4	69,674	-0.01%
2023/01/31	3	48.70	24.1	48.89	48.80	-21.1	69,277	-0.03%
2023/01/30	8.1	48.12	75.4	48.18	48.80	-67.3	68,718	-0.10%
2023/01/17	14.3	45.52	52	45.42	45.95	-37.7	65,912	-0.06%
2023/01/16	15	44.71	13	45.34	44.90	2	65,567	0.00%
2023/01/13	14	45.34	16	45.60	45.40	-2	65,969	0.00%
2023/01/12	2	44.93	2.1	45.22	45.15	-0.1	66,748	0.00%
2023/01/11	2	45.13	9	45.16	45.15	-7	66,958	-0.01%
2023/01/10	3	44.97	13.6	44.81	45.00	-10.6	66,886	-0.02%
2023/01/09	4	43.68	75.7	43.99	44.50	-71.7	66,611	-0.11%
2023/01/06	5	42.11	22	42.22	42.40	-17	66,566	-0.03%
2023/01/05	3	41.37	9	41.42	41.25	-6	66,827	-0.01%
2023/01/04	9	41.36	0	0.00	41.05	9	67,740	0.01%
2023/01/03	0	0.00	1	41.40	41.40	-1	68,970	0.00%
2022/12/30	23	41.08	10	40.70	40.70	13	69,173	0.02%
2022/12/29	10	40.51	9	40.69	40.75	1	69,611	0.00%
2022/12/28	21	41.07	7	40.81	40.80	14	70,633	0.02%
2022/12/27	6	42.20	8	42.31	41.85	-2	71,055	0.00%
2022/12/26	14.1	41.84	7	41.91	41.90	7.1	71,628	0.01%
2022/12/23	14	41.91	3	41.92	41.95	11	72,605	0.02%
2022/12/22	3	42.83	3	42.73	42.85	0	72,816	0.00%
2022/12/21	4	42.04	10	42.26	42.00	-6	73,160	-0.01%
2022/12/20	12	42.28	3	41.85	41.85	9	72,984	0.01%
2022/12/19	16	43.14	5	42.95	42.95	11	72,774	0.02%
2022/12/16	4.1	43.11	6	43.78	44.30	-2	72,147	0.00%
2022/12/15	8	43.99	5	44.10	44.25	3	71,487	0.00%
2022/12/14	2	44.05	34	44.40	44.45	-32	71,689	-0.04%
2022/12/13	0	0.00	27	43.97	43.80	-27	71,500	-0.04%
2022/12/12	2	43.25	3	43.50	43.50	-1	71,117	0.00%
2022/12/09	35	43.73	23	43.48	43.50	12	71,659	0.02%
2022/12/08	63	42.88	14	42.62	42.50	49	71,457	0.07%
2022/12/07	25.1	43.99	26	43.91	43.65	-1	71,083	0.00%
2022/12/06	9	44.90	15	44.90	44.50	-6	70,474	-0.01%
2022/12/05	6	45.60	0	0.00	45.40	6	70,948	0.01%
2022/12/02	8.1	44.94	24	45.18	45.50	-15.9	71,065	-0.02%
2022/12/01	21	45.97	35	46.11	45.60	-14	71,111	-0.02%
2022/11/30	18	44.34	28	45.06	45.80	-10	70,516	-0.01%
2022/11/29	6	44.39	3	44.40	44.65	3	70,966	0.00%
2022/11/28	22.4	44.51	9	44.52	44.40	13.4	70,825	0.02%
2022/11/25	8	45.80	14	45.80	45.80	-6	70,190	-0.01%
2022/11/24	4	46.11	0	0.00	46.20	4	70,411	0.01%
2022/11/23	27	46.35	17	46.26	46.10	10	70,364	0.01%
2022/11/22	1	46.00	5	45.93	46.10	-4	70,899	-0.01%
2022/11/21	3	45.67	5	45.79	45.65	-2	70,507	0.00%
2022/11/18	13	46.05	15	46.12	45.60	-2	70,432	0.00%
2022/11/17	14	44.87	23	45.09	45.60	-9	69,792	-0.01%
2022/11/16	40.2	45.51	27	45.52	45.25	13.2	69,233	0.02%
2022/11/15	30	46.55	77.4	46.34	46.60	-47.4	67,956	-0.07%
2022/11/14	15.9	44.64	38.1	44.56	44.90	-22.2	65,288	-0.03%
2022/11/11	26.1	44.23	112	44.32	44.00	-85.9	63,764	-0.13%	大賣/
2022/11/10	1	41.20	19	41.31	41.65	-18	61,345	-0.03%
2022/11/09	1	41.25	20	41.13	41.45	-19	61,188	-0.03%
2022/11/08	9	40.23	24	40.22	40.15	-15	60,949	-0.02%
2022/11/07	17	40.09	9	40.00	40.05	8	61,076	0.01%
2022/11/04	0	38.95	13	38.75	38.90	-13	61,185	-0.02%
2022/11/03	5	38.87	5	38.95	39.00	0	61,675	0.00%
2022/11/02	1	39.15	20	39.13	39.35	-19	62,032	-0.03%
2022/11/01	10	39.15	6	39.08	39.05	4	62,539	0.01%
2022/10/31	7	39.05	7	39.12	39.10	0	64,566	0.00%
2022/10/28	22	38.47	11	38.32	38.30	11	64,934	0.02%
2022/10/27	21	38.71	12	39.04	39.25	9	64,783	0.01%
2022/10/26	30	38.59	9	38.63	38.10	21	64,467	0.03%
2022/10/25	27	39.68	15	39.83	39.45	12	63,463	0.02%
2022/10/24	7	39.92	29	40.44	39.40	-22	63,758	-0.03%
2022/10/21	8	39.61	19	39.55	39.05	-11	64,517	-0.02%
2022/10/20	12.1	38.59	9	38.67	39.50	3.1	64,802	0.00%
2022/10/19	8	38.46	9	38.68	38.20	-1	65,570	0.00%
2022/10/18	5	38.16	74	38.56	38.25	-69	66,109	-0.10%
2022/10/17	22	37.62	15	37.66	37.75	7	66,884	0.01%
2022/10/14	32	38.19	40	38.43	38.70	-8	67,924	-0.01%
2022/10/13	2.2	36.50	25	36.94	36.40	-22.9	67,231	-0.03%
2022/10/12	28	35.87	10	36.65	36.70	18	66,889	0.03%
2022/10/11	25	35.73	5	35.75	35.40	20	67,061	0.03%
2022/10/07	5	38.19	0	0.00	38.05	5	66,992	0.01%
2022/10/06	1	38.45	8	38.64	38.95	-7	67,981	-0.01%
2022/10/05	17.1	38.64	35	38.61	38.30	-18	68,905	-0.03%
2022/10/04	12	36.96	46	37.28	37.70	-34	69,360	-0.05%
2022/10/03	12.1	35.33	14	35.54	35.35	-1.9	69,391	0.00%
2022/09/30	28	35.54	1	35.45	35.75	27	70,286	0.04%
2022/09/29	33	36.50	2	36.30	36.55	31	71,755	0.04%
2022/09/28	3	37.42	5	36.46	36.20	-2	72,673	0.00%
2022/09/27	17	37.31	0	0.00	37.30	17	72,864	0.02%
2022/09/26	11	37.29	10.6	37.36	36.85	0.5	73,987	0.00%
2022/09/23	10	38.44	1	38.30	38.30	9	75,116	0.01%
2022/09/22	6	38.82	2	38.73	38.75	4	76,345	0.01%
2022/09/21	3.3	39.50	0	0.00	39.60	3.3	76,558	0.00%
2022/09/20	0	0.00	2	40.08	40.15	-2	76,660	0.00%
2022/09/19	17	39.97	26	39.81	39.95	-9	77,520	-0.01%
2022/09/16	14.1	40.11	3	40.13	39.95	11.1	78,625	0.01%
2022/09/15	8	40.52	2	40.50	40.40	6	81,067	0.01%
2022/09/14	5.1	39.86	1	40.30	40.15	4.1	83,675	0.00%
2022/09/13	27.1	40.62	12	40.68	40.75	15.1	84,943	0.02%
2022/09/12	18	40.27	18	40.29	40.15	0	86,336	0.00%
2022/09/08	13.1	39.36	0	0.00	39.30	13.1	87,719	0.01%
2022/09/07	11	39.40	1.1	39.50	39.20	9.9	88,067	0.01%
2022/09/06	3	39.83	2	39.90	39.95	1	88,113	0.00%
2022/09/05	23.6	39.57	11	39.75	39.80	12.6	88,579	0.01%
2022/09/02	24	40.61	15	40.55	40.50	9	88,449	0.01%
2022/09/01	4	40.25	3	40.47	40.45	1	88,335	0.00%
2022/08/31	2	40.00	8	40.80	41.10	-6	88,321	-0.01%
2022/08/30	17.1	40.18	9	40.40	40.40	8.1	88,719	0.01%
2022/08/29	11	39.81	1	39.95	39.95	10	89,126	0.01%
2022/08/26	7	41.73	15	41.83	41.30	-8	89,332	-0.01%
2022/08/25	20	41.44	4	41.41	41.40	16	89,453	0.02%
2022/08/24	20	41.17	5.6	41.13	40.90	14.4	89,728	0.02%
2022/08/23	74.2	40.86	4	40.99	40.80	70.2	90,635	0.08%
2022/08/22	12	42.02	0.1	41.90	41.85	11.9	90,560	0.01%
2022/08/19	3	42.75	2	43.03	43.00	1	90,409	0.00%
2022/08/18	1	42.10	1	42.25	42.50	0	90,486	0.00%
2022/08/17	9.1	42.93	13	42.95	42.85	-3.9	90,822	0.00%
2022/08/16	3.1	43.05	45.1	43.10	43.05	-42	91,227	-0.05%
2022/08/15	14	43.14	34.8	43.10	43.50	-20.8	91,178	-0.02%
2022/08/12	14.2	42.05	19	42.16	42.35	-4.8	90,654	-0.01%
2022/08/11	43	41.61	28	41.63	41.70	15	90,916	0.02%
2022/08/10	8.1	40.24	6	40.24	40.30	2.1	91,136	0.00%
2022/08/09	3.1	40.85	77	40.73	41.05	-73.9	91,634	-0.08%
2022/08/08	18.1	41.24	31.1	41.35	41.05	-13	92,554	-0.01%
2022/08/05	19	41.33	70.1	41.38	42.15	-51.1	92,613	-0.06%
2022/08/04	16	39.97	14	39.92	40.00	2	91,184	0.00%
2022/08/03	7	39.11	1	39.15	39.30	6	91,270	0.01%
2022/08/02	30	39.12	12	39.14	39.10	18	91,943	0.02%
2022/08/01	4	39.93	1	40.00	40.30	3	91,812	0.00%
2022/07/29	12	40.05	42	39.95	40.15	-30	92,473	-0.03%
2022/07/28	92	40.18	52.2	39.73	38.80	39.8	92,385	0.04%
2022/07/27	41.2	38.81	14	39.30	39.45	27.2	90,963	0.03%
2022/07/26	43	39.03	16	39.39	38.60	27	90,552	0.03%
2022/07/25	24.3	40.64	64	41.25	40.50	-39.7	90,980	-0.04%
2022/07/22	12	42.40	19	42.30	42.45	-7	93,192	-0.01%
2022/07/21	8	41.34	47	41.75	42.80	-39	93,101	-0.04%
2022/07/20	41	40.87	43.1	40.78	40.75	-2.1	91,669	0.00%
2022/07/19	13	39.89	23	39.80	39.90	-10	92,241	-0.01%
2022/07/18	72	39.66	37	39.85	40.00	35	92,149	0.04%
2022/07/15	19	38.95	19.1	39.05	38.95	-0.1	91,532	0.00%
2022/07/14	19	38.08	63.1	37.75	38.80	-44.1	91,037	-0.05%
2022/07/13	38	38.14	28	38.35	38.05	10	90,434	0.01%
2022/07/12	27.2	37.37	1	36.90	36.75	26.2	89,725	0.03%
2022/07/11	89	38.72	1	39.85	38.60	88	89,168	0.10%
2022/07/08	32	40.20	77	40.33	39.70	-45	88,916	-0.05%
2022/07/07	25	38.08	35	39.14	39.85	-10	88,585	-0.01%
2022/07/06	19	38.15	4	37.76	37.15	15	88,243	0.02%
2022/07/05	2	38.75	2	38.55	38.90	0	89,430	0.00%
2022/07/04	39.1	38.08	12	37.97	38.15	27.1	89,550	0.03%
2022/07/01	15.2	38.67	66	38.25	38.05	-50.8	89,547	-0.06%
2022/06/30	57	39.33	53	39.39	39.15	4	89,460	0.00%
2022/06/29	10	40.95	1	40.90	40.90	9	88,865	0.01%
2022/06/28	10	42.38	8	42.19	41.85	2	88,530	0.00%
2022/06/27	83	42.71	49	42.83	42.90	34	88,711	0.04%
2022/06/24	21	42.03	11	41.91	41.60	10	87,878	0.01%
2022/06/23	88.1	42.47	40	41.91	42.00	48.1	86,915	0.06%
2022/06/22	39.3	45.36	13	44.40	44.10	26.3	84,205	0.03%
2022/06/21	26.2	48.44	7	48.51	49.30	19.2	81,708	0.02%
2022/06/20	31	48.44	31	48.24	48.05	0	80,592	0.00%
2022/06/17	30.1	47.62	4	47.59	47.65	26.1	79,352	0.03%
2022/06/16	21.2	49.75	16	50.15	49.10	5.2	77,670	0.01%
2022/06/15	1	49.65	8	50.09	49.65	-7	77,684	-0.01%
2022/06/14	21	49.39	3	49.30	49.60	18	78,463	0.02%
2022/06/13	9.3	50.05	4	50.08	50.00	5.3	78,730	0.01%
2022/06/10	14.3	51.20	12	51.13	51.20	2.3	79,342	0.00%
2022/06/09	19	52.03	2	51.95	51.80	17	79,621	0.02%
2022/06/08	3	52.20	26.8	52.33	52.40	-23.8	79,745	-0.03%
2022/06/07	17	51.55	6	51.67	51.70	11	80,178	0.01%
2022/06/06	3.3	51.53	15.1	51.68	52.00	-11.8	80,800	-0.01%
2022/06/02	6.1	50.75	101	50.78	50.70	-94.9	82,277	-0.12%	大賣/
2022/06/01	7	51.36	7.3	51.23	51.20	-0.3	83,240	0.00%
2022/05/31	70	51.37	10.3	51.05	51.40	59.7	83,107	0.07%
2022/05/30	4	50.88	26	50.83	51.00	-22	82,373	-0.03%
2022/05/27	1.1	50.19	30	50.14	50.20	-28.9	82,395	-0.04%
2022/05/26	2	49.75	35	49.71	49.40	-33	83,611	-0.04%
2022/05/25	1	48.80	3	49.23	49.35	-2	84,752	0.00%
2022/05/24	38.2	49.83	10	49.85	49.00	28.2	85,590	0.03%
2022/05/23	14	50.69	11	50.70	50.30	3	85,351	0.00%
2022/05/20	36.2	50.92	22	50.82	50.70	14.2	86,363	0.02%
2022/05/19	11.1	49.69	57.1	49.67	50.80	-46.1	86,734	-0.05%
2022/05/18	19.1	51.07	49.5	51.03	50.90	-30.5	86,647	-0.04%
2022/05/17	11.1	50.25	13.1	50.17	50.10	-2.1	86,184	0.00%
2022/05/16	16	49.66	39.4	49.72	49.45	-23.4	86,198	-0.03%
2022/05/13	0.1	48.85	29	48.80	48.85	-29	85,992	-0.03%
2022/05/12	15	48.23	33	48.19	47.80	-18	87,419	-0.02%
2022/05/11	25	48.60	16.3	48.70	48.65	8.8	87,657	0.01%
2022/05/10	33	47.81	8	48.55	48.90	25	88,248	0.03%
2022/05/09	50	48.53	22	48.20	47.90	28	88,567	0.03%
2022/05/06	11	47.99	26	48.20	48.55	-15	89,932	-0.02%
2022/05/05	45.1	49.18	29.1	49.20	49.10	16	93,602	0.02%
2022/05/04	17	47.61	17	47.71	48.30	0	98,533	0.00%
2022/05/03	18	47.91	19	47.33	47.25	-1	99,622	0.00%
2022/04/29	129	48.88	103	48.85	47.80	26	99,961	0.03%	大買/大賣/
2022/04/28	273.1	48.30	281.8	46.68	48.50	-8.8	98,239	-0.01%	大買/大賣/
2022/04/27	20.2	43.83	3.5	43.84	44.40	16.7	95,338	0.02%
2022/04/26	4	45.83	10	45.75	45.75	-6	94,848	-0.01%
2022/04/25	74.4	45.62	15.1	45.69	45.50	59.3	95,604	0.06%
2022/04/22	13.1	47.38	3	47.45	47.65	10.1	96,363	0.01%
2022/04/21	10.1	48.06	5	48.03	48.05	5.1	97,160	0.01%
2022/04/20	3.1	47.30	10.5	47.51	47.65	-7.4	98,134	-0.01%
2022/04/19	13	46.90	1	47.00	46.65	12	98,307	0.01%
2022/04/18	55.1	46.28	1,010.3	46.22	46.20	-955.3	97,878	-0.98%	大賣/鉅額交易
2022/04/15	18.2	47.07	4	47.20	47.05	14.2	98,290	0.01%
2022/04/14	17	48.54	27	48.66	48.25	-10	98,468	-0.01%
2022/04/13	33.1	48.23	17	48.45	48.50	16.1	98,752	0.02%
2022/04/12	48.3	47.52	14	47.38	47.30	34.3	98,609	0.03%
2022/04/11	48	48.69	42.6	48.72	48.20	5.4	98,012	0.01%
2022/04/08	40	50.10	40	50.05	50.00	0	97,134	0.00%
2022/04/07	45	50.21	53	50.05	50.00	-8	96,408	-0.01%
2022/04/06	60	51.18	3.9	51.30	51.10	56.1	95,398	0.06%
2022/04/01	20	52.73	8	52.79	52.90	12	94,556	0.01%
2022/03/31	18	53.98	4	54.00	54.00	14	93,922	0.01%
2022/03/30	15	54.12	53	54.21	54.50	-38	94,372	-0.04%
2022/03/29	16	53.74	2	53.75	53.70	14	94,424	0.01%
2022/03/28	65	53.15	3	53.17	53.60	62	95,144	0.07%
2022/03/25	9	53.38	6.1	53.37	53.30	3	95,747	0.00%
2022/03/24	11	53.02	2	53.10	53.20	9	96,111	0.01%
2022/03/23	6.1	53.80	11.1	53.94	53.80	-5	96,730	-0.01%
2022/03/22	43.2	53.39	12.2	53.40	53.50	31	97,970	0.03%
2022/03/21	71	53.41	66.1	53.38	53.50	4.9	98,729	0.01%
2022/03/18	28.1	52.67	42	52.71	52.80	-13.9	99,612	-0.01%
2022/03/17	96	52.52	93.1	52.44	52.60	2.9	100,265	0.00%
2022/03/16	68.6	50.95	39	50.17	50.80	29.6	100,993	0.03%
2022/03/15	56.2	50.83	33.2	50.41	50.40	23	104,354	0.02%
2022/03/14	33.2	52.58	8	52.45	52.50	25.2	104,810	0.02%
2022/03/11	9	52.51	1	52.40	52.50	8	106,404	0.01%
2022/03/10	39.1	53.45	17.1	52.91	52.80	22	107,873	0.02%
2022/03/09	53	51.03	24	51.79	51.80	29	109,326	0.03%
2022/03/08	39.7	50.14	33	50.59	49.70	6.7	112,854	0.01%
2022/03/07	80.1	51.88	67	51.86	51.60	13.1	114,389	0.01%
2022/03/04	16.1	53.40	23	53.54	53.40	-6.9	117,232	-0.01%
2022/03/03	30	54.13	22.1	54.11	54.20	7.9	118,331	0.01%
2022/03/02	8	53.40	7	53.49	53.60	1	120,587	0.00%
2022/03/01	12	53.64	19	53.82	54.10	-7	120,752	-0.01%
2022/02/25	60	52.50	21	52.34	52.10	39	120,352	0.03%
2022/02/24	50.7	52.42	17	52.38	51.80	33.7	120,837	0.03%
2022/02/23	15	53.09	5	53.40	53.60	10	121,597	0.01%
2022/02/22	38	52.87	22	52.73	52.80	16	126,806	0.01%
2022/02/21	72	53.93	52	53.81	53.80	20	126,322	0.02%
2022/02/18	20.1	53.65	5	53.70	53.70	15.1	126,895	0.01%
2022/02/17	22.2	54.48	6	54.68	54.40	16.2	126,777	0.01%
2022/02/16	18.2	54.47	7	54.40	54.10	11.2	126,890	0.01%
2022/02/15	22.3	53.71	20	53.80	53.50	2.3	127,190	0.00%
2022/02/14	36.3	53.34	22	53.60	53.00	14.3	127,322	0.01%
2022/02/11	51.4	55.68	14	55.53	55.40	37.4	126,776	0.03%
2022/02/10	33	55.91	32	55.89	55.80	1	129,190	0.00%
2022/02/09	15.1	56.18	20.6	56.18	56.00	-5.5	130,748	0.00%
2022/02/08	60.6	55.22	13	55.11	55.40	47.6	132,126	0.04%
2022/02/07	80.5	55.15	78.1	55.15	54.50	2.4	130,968	0.00%
2022/01/26	410.5	57.43	87	57.75	57.30	323.5	127,475	0.25%	大買/鉅額交易
2022/01/25	1,024.3	61.51	16	61.57	61.50	1,008.3	124,078	0.81%	大買/鉅額交易
2022/01/24	68	61.85	18	62.02	62.60	50	124,167	0.04%
2022/01/21	32	62.78	11	62.84	62.80	21	126,229	0.02%
2022/01/20	4	63.13	3	63.47	63.50	1	129,388	0.00%
2022/01/19	16	63.00	30	63.10	62.80	-14	131,783	-0.01%
2022/01/18	38	64.28	43.1	64.26	63.80	-5.1	133,513	0.00%
2022/01/17	49	63.67	44	63.78	64.30	5	133,934	0.00%
2022/01/14	37	62.92	23.2	62.66	62.70	13.8	133,076	0.01%
2022/01/13	16	62.90	22	63.24	63.30	-6	133,727	0.00%
2022/01/12	29	62.26	27	62.06	61.90	2	134,300	0.00%
2022/01/11	27	62.19	2	62.15	62.10	25	134,797	0.02%
2022/01/10	66.1	62.07	17	62.04	62.10	49.1	136,056	0.04%
2022/01/07	68	62.85	68	62.96	62.60	0	138,016	0.00%
2022/01/06	27.2	62.56	20	62.44	62.70	7.2	138,342	0.01%
2022/01/05	5	63.14	54	63.21	63.10	-49	140,803	-0.03%
2022/01/04	45	63.21	16	63.66	63.00	29	142,125	0.02%
2022/01/03	29.2	63.80	14	63.85	63.40	15.2	142,150	0.01%
2021/12/30	15	65.00	9	65.02	65.00	6	142,670	0.00%
2021/12/29	19	65.05	33	64.89	65.00	-14	144,067	-0.01%
2021/12/28	5	64.84	48.1	64.93	64.70	-43.1	146,351	-0.03%
2021/12/27	4	64.33	4.1	64.50	64.30	-0.1	147,205	0.00%
2021/12/24	47.7	64.52	26	64.47	64.30	21.7	148,817	0.01%
2021/12/23	16.1	64.20	71	64.32	63.90	-54.9	149,574	-0.04%
2021/12/22	33	63.61	63.1	63.72	63.70	-30.1	152,017	-0.02%
2021/12/21	35	62.95	32	62.98	62.90	3	151,982	0.00%
2021/12/20	58	62.25	14	62.17	62.20	44	152,255	0.03%
2021/12/17	113.1	62.39	17	62.41	62.30	96.1	153,319	0.06%	大買/
2021/12/16	39	63.59	30	63.93	63.00	9	153,838	0.01%
2021/12/15	23.8	62.91	25	62.66	62.70	-1.2	154,296	0.00%
2021/12/14	15	62.23	7	62.37	62.40	8	155,547	0.01%
2021/12/13	20	63.25	4	62.83	62.80	16	156,171	0.01%
2021/12/10	41.4	63.24	15	63.39	63.50	26.4	156,163	0.02%
2021/12/09	145.5	64.81	67	64.49	64.00	78.5	156,279	0.05%	大買/
2021/12/08	43	67.03	115.1	67.71	66.50	-72.1	154,290	-0.05%	大賣/
2021/12/07	147.3	66.66	47	66.58	66.50	100.3	155,413	0.06%	大買/
2021/12/06	56	67.24	128	67.16	67.30	-72	157,496	-0.05%	大賣/
2021/12/03	50.5	67.73	67	67.75	68.30	-16.6	161,427	-0.01%
2021/12/02	37.2	67.44	59.5	67.44	66.70	-22.3	163,851	-0.01%
2021/12/01	145.1	65.47	112	65.91	67.00	33.1	168,400	0.02%	大買/大賣/
2021/11/30	31	64.67	98	64.73	63.70	-67	174,492	-0.04%
2021/11/29	14	61.81	12	61.92	62.40	2	176,863	0.00%
2021/11/26	30.2	62.97	37.1	64.25	62.50	-6.9	179,329	0.00%
2021/11/25	36	62.99	17	62.84	63.00	19	179,305	0.01%
2021/11/24	47.1	62.91	10	62.90	63.10	37.1	181,593	0.02%
2021/11/23	50	63.64	29	63.38	63.20	21	182,867	0.01%
2021/11/22	27	65.07	32	65.29	64.70	-5	184,922	0.00%
2021/11/19	26	65.09	150.2	65.13	65.10	-124.2	186,137	-0.07%	大賣/鉅額交易
2021/11/18	22	63.17	14	63.24	63.10	8	182,947	0.00%
2021/11/17	49.1	63.58	19.2	63.60	63.60	29.9	184,279	0.02%
2021/11/16	7	63.23	20.1	63.42	63.00	-13.1	184,786	-0.01%
2021/11/15	13	63.28	21	63.49	63.40	-8	186,481	0.00%
2021/11/12	27.2	62.83	26	63.35	62.60	1.2	188,427	0.00%
2021/11/11	37.2	62.42	6	62.52	62.20	31.2	189,154	0.02%
2021/11/10	21	63.20	21	63.39	63.10	0	189,715	0.00%
2021/11/09	130.2	64.11	112.2	64.09	63.10	18	191,332	0.01%	大買/大賣/
2021/11/08	21.1	61.62	73.5	61.96	62.50	-52.4	190,271	-0.03%
2021/11/05	14	59.86	288	60.40	60.40	-274	190,764	-0.14%	大賣/鉅額交易
2021/11/04	18	59.10	18.9	59.03	58.60	-0.9	192,895	0.00%
2021/11/03	20	59.39	21.1	59.14	59.20	-1.1	195,092	0.00%
2021/11/02	45.1	59.27	62	59.28	59.00	-16.9	199,333	-0.01%
2021/11/01	45	57.75	33	57.90	57.60	12	204,102	0.01%
2021/10/29	207	58.30	129	58.23	58.00	78	207,060	0.04%	大買/大賣/
2021/10/28	146.7	60.45	94	60.28	59.80	52.7	207,601	0.03%	大買/
2021/10/27	64	60.66	45.1	61.09	61.90	18.9	208,713	0.01%
2021/10/26	63.3	60.18	18	60.35	59.80	45.3	216,764	0.02%
2021/10/25	25.1	58.51	9	58.77	59.40	16.1	221,055	0.01%
2021/10/22	30	57.75	18	57.96	58.30	12	222,346	0.01%
2021/10/21	40	58.39	48	58.01	58.00	-8	222,596	0.00%
2021/10/20	42.4	59.21	24	59.06	58.70	18.4	222,697	0.01%
2021/10/19	53	59.27	64	59.55	59.60	-11	223,659	0.00%
2021/10/18	32	59.42	30	58.97	58.40	2	225,815	0.00%
2021/10/15	50	59.18	43	59.46	59.10	7	227,165	0.00%
2021/10/14	35.2	57.01	27	56.77	56.70	8.2	225,464	0.00%
2021/10/13	98.7	57.10	45	56.94	56.40	53.7	225,859	0.02%
2021/10/12	73	58.90	12	58.77	58.50	61	226,298	0.03%
2021/10/08	122.2	61.18	8.5	62.08	61.10	113.7	226,624	0.05%	大買/鉅額交易
2021/10/07	29	61.95	26.1	61.70	62.50	3	226,702	0.00%
2021/10/06	42.7	60.17	78.1	60.45	59.90	-35.5	228,538	-0.02%
2021/10/05	26.2	59.63	24	60.37	61.10	2.2	228,826	0.00%
2021/10/04	79.6	61.54	15	61.47	60.80	64.6	227,513	0.03%
2021/10/01	39.6	62.85	27	62.60	62.60	12.6	226,925	0.01%
2021/09/30	27.1	63.49	26	63.78	64.00	1.1	226,314	0.00%
2021/09/29	130	63.58	55	63.31	63.00	75	226,711	0.03%	大買/
2021/09/28	18	65.55	15	65.46	65.30	3	227,442	0.00%
2021/09/27	74	66.56	6	66.38	66.30	68	227,193	0.03%
2021/09/24	10	66.31	37	66.65	67.00	-27	227,197	-0.01%
2021/09/23	9	65.58	5	65.74	65.20	4	226,613	0.00%
2021/09/22	54	64.25	15	64.25	64.60	39	226,395	0.02%
2021/09/17	41	65.84	6	66.62	65.60	35	224,836	0.02%
2021/09/16	17.1	66.43	62	66.07	66.20	-44.9	224,081	-0.02%
2021/09/15	29	65.98	46	65.82	65.60	-17	224,225	-0.01%
2021/09/14	59.5	66.39	97.2	66.29	66.00	-37.7	225,039	-0.02%
2021/09/13	80	67.28	91.1	67.60	66.80	-11.1	223,865	0.00%
2021/09/10	108.9	67.99	109	68.18	68.20	-0.1	223,169	0.00%	大買/大賣/
2021/09/09	62	67.09	58	67.19	67.50	4	221,764	0.00%
2021/09/08	161.5	66.44	93	66.09	65.80	68.5	218,820	0.03%	大買/
2021/09/07	113.5	68.35	85.5	68.49	68.20	28	215,053	0.01%	大買/
2021/09/06	248.1	69.91	146.6	70.25	69.90	101.6	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	144	67.83	268.4	67.72	70.00	-124.4	204,593	-0.06%	大買/大賣/鉅額交易
2021/09/02	165	65.43	185.4	65.39	64.00	-20.4	195,999	-0.01%	大買/大賣/
2021/09/01	64	63.52	153.6	63.87	64.10	-89.6	192,509	-0.05%	大賣/
2021/08/31	61.3	61.98	51	62.17	63.10	10.3	189,981	0.01%
2021/08/30	38	62.60	127	62.53	62.80	-89	190,031	-0.05%	大賣/
2021/08/27	28	61.10	27	61.32	61.70	1	190,944	0.00%
2021/08/26	62	61.19	82	61.40	61.20	-20	194,441	-0.01%
2021/08/25	27.1	59.89	300.6	60.25	60.00	-273.5	192,041	-0.14%	大賣/鉅額交易
2021/08/24	39.4	59.32	89	59.29	58.40	-49.7	190,862	-0.03%
2021/08/23	17	57.88	91	57.84	58.60	-74	191,231	-0.04%
2021/08/20	69.4	55.36	38	55.04	55.70	31.4	192,128	0.02%
2021/08/19	119.5	56.37	41	56.40	55.50	78.5	192,546	0.04%	大買/
2021/08/18	44	56.12	25.5	56.46	58.10	18.5	193,631	0.01%
2021/08/17	52.5	57.20	13	57.30	56.10	39.5	196,851	0.02%
2021/08/16	28	56.86	20	57.13	57.10	8	196,980	0.00%
2021/08/13	192.1	58.09	44	58.59	57.60	148.1	197,048	0.08%	大買/鉅額交易
2021/08/12	37	60.55	95	60.97	60.10	-58	196,154	-0.03%
2021/08/11	218	59.76	116	59.89	59.90	102	196,919	0.05%	大買/大賣/鉅額交易
2021/08/10	127.7	60.38	102.1	59.95	59.80	25.6	197,634	0.01%	大買/大賣/
2021/08/09	155.5	62.12	95	61.87	61.90	60.5	196,248	0.03%	大買/
2021/08/06	98	62.53	178.9	62.64	62.10	-80.9	196,697	-0.04%	大賣/
2021/08/05	208	62.23	257.5	62.40	63.40	-49.5	196,315	-0.03%	大買/大賣/
2021/08/04	135	59.93	293	60.03	60.50	-158	194,189	-0.08%	大買/大賣/鉅額交易
2021/08/03	72	58.58	63.1	58.78	59.40	8.9	193,725	0.00%
2021/08/02	119	58.44	150.1	58.29	57.50	-31.1	191,338	-0.02%	大買/大賣/
2021/07/30	319.1	58.21	321	57.93	57.80	-1.9	188,495	0.00%	大買/大賣/
2021/07/29	66	54.18	243.6	54.31	54.60	-177.6	179,878	-0.10%	大賣/鉅額交易
2021/07/28	102.5	51.34	23	51.73	51.80	79.5	176,069	0.05%	大買/
2021/07/27	17.1	53.39	10	53.75	53.10	7.1	178,514	0.00%
2021/07/26	1	53.90	47	54.00	53.70	-46	181,917	-0.03%
2021/07/23	18	53.18	58	53.54	52.70	-40	187,218	-0.02%
2021/07/22	5.4	51.77	26.9	51.79	52.00	-21.5	188,632	-0.01%
2021/07/21	49.6	51.25	6.1	50.74	50.80	43.5	190,095	0.02%
2021/07/20	16	52.36	11	52.37	52.40	5	195,256	0.00%
2021/07/19	67	52.74	13	52.98	52.60	54	200,696	0.03%
2021/07/16	106.5	53.43	7.5	53.79	53.70	99	203,949	0.05%	大買/
2021/07/15	17	55.08	109	54.98	55.10	-92	201,826	-0.05%	大賣/
2021/07/14	18	54.23	31	54.32	54.00	-13	200,744	-0.01%
2021/07/13	17	54.48	65.2	54.71	53.90	-48.2	201,185	-0.02%
2021/07/12	11	53.62	78.9	53.69	53.20	-67.9	201,242	-0.03%
2021/07/09	63.8	52.13	8	52.16	52.20	55.8	201,357	0.03%
2021/07/08	23.1	53.41	1.1	53.63	53.10	22	205,296	0.01%
2021/07/07	27.5	53.72	5	53.66	53.60	22.5	210,791	0.01%
2021/07/06	22	53.83	20	53.65	53.40	2	211,289	0.00%
2021/07/05	12.3	54.38	127	54.08	54.40	-114.7	212,427	-0.05%	大賣/鉅額交易
2021/07/02	40.1	52.30	8	52.46	52.60	32.1	213,850	0.02%
2021/07/01	28.1	52.34	8	52.93	52.10	20.1	214,474	0.01%
2021/06/30	10	53.28	56.4	53.47	53.10	-46.4	214,764	-0.02%
2021/06/29	14	53.21	31	53.33	53.00	-17	214,644	-0.01%
2021/06/28	20	52.58	92	52.53	52.60	-72	215,960	-0.03%
2021/06/25	8	53.58	46	53.80	52.90	-38	217,559	-0.02%
2021/06/24	29	53.02	81	53.22	53.00	-52	218,122	-0.02%
2021/06/23	115	51.88	45	52.33	53.00	70	219,329	0.03%	大買/
2021/06/22	12	51.44	23	51.50	51.00	-11	219,453	-0.01%
2021/06/21	59	51.24	7	51.34	51.20	52	219,966	0.02%
2021/06/18	39	53.17	6.1	52.90	52.20	32.9	220,846	0.01%
2021/06/17	39	52.58	16	52.56	53.30	23	221,630	0.01%
2021/06/16	57	52.54	50	53.05	52.40	7	222,989	0.00%
2021/06/15	44	53.44	88.2	53.56	53.70	-44.2	223,236	-0.02%
2021/06/11	27	52.22	57	52.16	51.80	-30	222,026	-0.01%
2021/06/10	39.1	51.28	47	51.39	51.50	-7.9	222,244	0.00%
2021/06/09	120.2	50.99	42	51.02	50.70	78.2	221,925	0.04%	大買/
2021/06/08	50	52.43	29	52.26	52.20	21	221,461	0.01%
2021/06/07	92.2	52.63	24	52.33	52.30	68.2	223,670	0.03%
2021/06/04	152.1	53.45	7	53.44	53.00	145.1	223,801	0.06%	大買/鉅額交易
2021/06/03	106	53.97	174.5	54.32	55.00	-68.5	223,877	-0.03%	大買/大賣/
2021/06/02	54	52.07	21	51.91	52.00	33	221,041	0.01%
2021/06/01	46	52.81	48.5	53.00	52.20	-2.5	224,901	0.00%
2021/05/31	36	52.66	57.5	52.78	53.00	-21.5	228,735	-0.01%
2021/05/28	45.2	52.26	51	52.21	52.40	-5.8	230,090	0.00%
2021/05/27	29	50.82	24.7	50.79	50.60	4.3	229,204	0.00%
2021/05/26	116	52.06	75.1	51.60	51.30	40.9	229,354	0.02%	大買/
2021/05/25	85.2	51.69	141.8	51.29	51.90	-56.6	227,199	-0.02%	大賣/
2021/05/24	63.1	47.64	65	48.28	48.70	-2	223,725	0.00%
2021/05/21	26.1	47.36	65	47.28	46.95	-38.9	224,496	-0.02%
2021/05/20	59	47.06	26	47.15	46.50	33	225,101	0.01%
2021/05/19	86	48.64	59	48.59	48.30	27	225,450	0.01%
2021/05/18	69	47.45	133	47.61	48.30	-64	226,715	-0.03%	大賣/
2021/05/17	104	44.10	128.2	44.44	43.95	-24.2	227,959	-0.01%	大買/大賣/
2021/05/14	88	48.38	40	47.99	46.80	48	226,508	0.02%
2021/05/13	85.2	47.11	68	47.31	47.55	17.2	224,177	0.01%
2021/05/12	63.6	46.67	117.2	46.36	46.35	-53.5	221,624	-0.02%	大賣/
2021/05/11	175.3	49.77	52	49.14	49.00	123.3	219,733	0.06%	大買/鉅額交易
2021/05/10	68	53.40	56.1	53.43	52.50	11.9	219,044	0.01%
2021/05/07	45	53.45	51.3	53.51	54.00	-6.3	221,613	0.00%
2021/05/06	57	51.63	7.6	51.62	51.30	49.4	226,306	0.02%
2021/05/05	99.6	52.87	22.1	53.17	51.80	77.5	227,233	0.03%
2021/05/04	80.1	52.76	164	53.53	54.60	-83.9	229,142	-0.04%	大賣/
2021/05/03	160.2	53.71	37	54.24	53.00	123.2	228,674	0.05%	大買/鉅額交易
2021/04/29	210.5	57.44	248	57.51	56.70	-37.5	230,317	-0.02%	大買/大賣/
2021/04/28	120	59.93	86.1	59.86	60.00	33.9	228,526	0.01%	大買/
2021/04/27	156.5	61.07	78.2	61.21	60.50	78.4	232,303	0.03%	大買/
2021/04/26	209.1	60.94	221	60.97	61.80	-11.9	236,109	-0.01%	大買/大賣/
2021/04/23	140.1	56.41	140.2	56.58	57.00	-0.2	230,773	0.00%	大買/大賣/
2021/04/22	136	55.20	177.7	55.58	54.80	-41.7	228,997	-0.02%	大買/大賣/
2021/04/21	48	53.53	35	53.85	53.40	13	226,692	0.01%
2021/04/20	17	54.06	72	53.94	54.10	-55	228,949	-0.02%
2021/04/19	11	54.18	41	54.73	54.60	-30	235,189	-0.01%
2021/04/16	51.1	54.19	82.8	54.71	54.00	-31.7	240,137	-0.01%
2021/04/15	68	52.41	30.3	52.76	53.10	37.7	241,357	0.02%
2021/04/14	161.5	54.10	82	53.12	52.70	79.5	241,522	0.03%	大買/
2021/04/13	70.3	55.35	173.4	55.43	54.40	-103.1	240,762	-0.04%	大賣/鉅額交易
2021/04/12	22	53.52	26	54.05	53.60	-4	237,050	0.00%
2021/04/09	62	54.02	31.2	54.14	53.00	30.8	241,518	0.01%
2021/04/08	44	53.43	130.1	53.81	54.00	-86.1	243,006	-0.04%	大賣/
2021/04/07	14	51.13	32	51.11	51.50	-18	239,782	-0.01%
2021/04/06	10	51.01	101	51.07	50.70	-91	242,246	-0.04%	大賣/
2021/04/01	22	50.65	52	50.61	50.50	-30	244,090	-0.01%
2021/03/31	29	50.37	40	50.58	50.20	-11	244,287	0.00%
2021/03/30	20	49.64	114	50.23	50.60	-94	242,849	-0.04%	大賣/
2021/03/29	67	50.10	51	50.07	49.35	16	242,308	0.01%
2021/03/26	59.1	49.77	70.4	49.80	49.75	-11.3	243,398	0.00%
2021/03/25	35	47.70	66.2	47.99	48.65	-31.1	243,884	-0.01%
2021/03/24	48	47.46	101	47.77	47.15	-53	245,038	-0.02%	大賣/
2021/03/23	74	49.09	133.3	49.05	48.50	-59.3	246,230	-0.02%	大賣/
2021/03/22	36	47.49	107	47.47	48.20	-71	247,475	-0.03%	大賣/
2021/03/19	102.1	46.24	36	46.15	46.05	66.1	249,146	0.03%	大買/
2021/03/18	104.2	47.57	43	47.93	47.05	61.2	249,945	0.02%	大買/
2021/03/17	61	48.01	7	47.98	48.00	54	253,779	0.02%
2021/03/16	41	48.31	15.2	48.54	48.30	25.8	259,559	0.01%
2021/03/15	134	48.33	62	48.15	48.15	72	263,046	0.03%	大買/
2021/03/12	73	49.37	101	49.26	49.10	-28	267,717	-0.01%	大賣/
2021/03/11	50	48.14	84	48.32	48.65	-34	273,563	-0.01%
2021/03/10	75	46.80	84	46.70	46.55	-9	277,768	0.00%
2021/03/09	50.4	45.58	33	45.77	46.35	17.4	281,584	0.01%
2021/03/08	117.1	47.06	78.1	46.34	46.10	39	279,964	0.01%	大買/
2021/03/05	121.2	47.30	79	47.37	47.05	42.2	279,670	0.02%	大買/
2021/03/04	179.6	49.94	40	49.32	49.05	139.6	280,814	0.05%	大買/鉅額交易
2021/03/03	181.1	51.53	99	52.03	51.90	82.1	277,600	0.03%	大買/
2021/03/02	41.1	54.01	43.5	54.07	52.70	-2.5	277,265	0.00%
2021/02/26	128	54.42	67	54.30	54.20	61	278,990	0.02%	大買/
2021/02/25	35	55.93	43	56.09	55.70	-8	285,862	0.00%
2021/02/24	74	55.52	27.4	55.33	54.70	46.6	287,486	0.02%
2021/02/23	146.3	55.35	86	55.77	55.80	60.3	288,251	0.02%	大買/
2021/02/22	94	57.42	93.1	57.52	56.80	0.9	286,113	0.00%
2021/02/19	103	57.35	73	57.47	57.20	30	284,431	0.01%	大買/
2021/02/18	96	57.94	178.1	58.08	58.20	-82.1	283,948	-0.03%	大賣/
2021/02/17	42.2	57.27	202.5	57.04	57.60	-160.3	282,216	-0.06%	大賣/鉅額交易
2021/02/05	4	52.38	45.1	52.52	52.90	-41.1	277,808	-0.01%
2021/02/04	19	51.66	66.7	51.62	51.90	-47.7	277,255	-0.02%
2021/02/03	49	52.28	38	52.26	52.00	11	277,173	0.00%
2021/02/02	17.1	52.38	38	52.37	52.60	-20.9	277,054	-0.01%
2021/02/01	81	49.66	95.3	50.02	50.80	-14.3	276,313	-0.01%
2021/01/29	198	51.62	211	50.82	50.00	-13	274,763	0.00%	大買/大賣/
2021/01/28	429.4	51.60	239.1	51.65	51.20	190.3	273,768	0.07%	大買/大賣/鉅額交易
2021/01/27	122.2	55.06	77	54.88	54.80	45.2	271,490	0.02%	大買/
2021/01/26	219	55.70	155.5	55.10	54.80	63.5	270,399	0.02%	大買/大賣/
2021/01/25	162.9	56.89	127	57.21	57.20	35.9	269,975	0.01%	大買/大賣/
2021/01/22	235.2	55.65	217.1	55.72	56.50	18.1	272,749	0.01%	大買/大賣/
2021/01/21	179.1	53.27	266.2	53.65	54.00	-87.1	270,443	-0.03%	大買/大賣/
2021/01/20	124	53.21	155	53.36	52.10	-31	267,640	-0.01%	大買/大賣/
2021/01/19	203	51.44	280.6	52.20	53.00	-77.6	262,034	-0.03%	大買/大賣/
2021/01/18	46.2	48.02	29	48.14	49.65	17.2	255,978	0.01%
2021/01/15	101	50.03	144	50.26	48.75	-43	259,578	-0.02%	大買/大賣/
2021/01/14	141	50.14	73.3	49.86	49.90	67.7	261,157	0.03%	大買/
2021/01/13	130	49.88	99.2	49.87	50.00	30.8	263,699	0.01%	大買/
2021/01/12	303.7	50.27	210	49.49	48.45	93.7	261,069	0.04%	大買/大賣/
2021/01/11	136.7	49.11	134	49.16	50.00	2.7	255,158	0.00%	大買/大賣/
2021/01/08	74.7	47.43	122.1	47.34	47.85	-47.4	251,534	-0.02%	大賣/
2021/01/07	29	46.53	37	46.47	46.20	-8	249,709	0.00%
2021/01/06	73	47.11	132	47.13	46.95	-59	251,363	-0.02%	大賣/
2021/01/05	43	45.09	65.2	45.59	46.35	-22.2	249,911	-0.01%
2021/01/04	141.1	45.20	87	45.29	45.55	54.1	252,392	0.02%	大買/
2020/12/31	98	47.01	74	46.99	47.15	24	256,407	0.01%
2020/12/30	32	48.04	16	47.97	48.30	16	256,667	0.01%
2020/12/29	46	48.15	20	48.17	47.40	26	257,885	0.01%
2020/12/28	57	47.95	86.2	47.74	48.60	-29.2	258,927	-0.01%
2020/12/25	29	47.01	10.8	46.98	46.75	18.2	262,346	0.01%
2020/12/24	3	46.62	22	46.65	46.55	-19	269,780	-0.01%
2020/12/23	22	46.40	33.2	46.40	46.10	-11.2	274,926	0.00%
2020/12/22	96	47.14	168.8	46.74	45.70	-72.8	276,172	-0.03%	大賣/
2020/12/21	151	47.24	122	46.18	47.45	29	277,199	0.01%	大買/大賣/
2020/12/18	22.1	46.66	14	46.85	45.85	8.1	276,257	0.00%
2020/12/17	67.3	45.69	79	45.72	46.05	-11.7	274,462	0.00%
2020/12/16	103	45.09	85	45.26	44.90	18	273,317	0.01%	大買/
2020/12/15	112	45.01	84	44.61	44.00	28	271,430	0.01%	大買/
2020/12/14	68	45.79	92	45.41	46.15	-24	269,128	-0.01%
2020/12/11	276	46.10	141	46.32	46.10	135	270,358	0.05%	大買/大賣/鉅額交易
2020/12/10	297	48.05	91	47.69	47.30	206	270,192	0.08%	大買/鉅額交易
2020/12/09	193	49.59	40	49.70	49.90	153	264,897	0.06%	大買/鉅額交易
2020/12/08	262	49.70	150.1	50.38	50.90	112	260,861	0.04%	大買/大賣/鉅額交易
2020/12/07	287	49.90	163.6	50.05	50.00	123.4	256,889	0.05%	大買/大賣/鉅額交易
2020/12/04	273	46.22	136.1	46.16	47.60	136.9	251,449	0.05%	大買/大賣/鉅額交易
2020/12/03	87	43.29	129	43.13	43.30	-42	248,519	-0.02%	大賣/
2020/12/02	21	41.69	13	41.68	41.45	8	243,137	0.00%
2020/12/01	64	41.20	40.2	41.24	41.55	23.8	241,576	0.01%
2020/11/30	113	41.57	37	41.45	40.50	76	239,844	0.03%	大買/
2020/11/27	38	39.44	54	39.27	39.15	-16	233,880	-0.01%
2020/11/26	65	38.82	108.7	38.23	39.50	-43.7	231,988	-0.02%	大賣/
2020/11/25	42	38.66	39	38.55	38.45	3	229,735	0.00%
2020/11/24	179	38.50	145.9	38.45	38.15	33.1	226,439	0.01%	大買/大賣/
2020/11/23	2	35.18	26.7	36.29	36.35	-24.7	218,043	-0.01%
2020/11/20	14	33.04	48	32.79	33.05	-34	215,778	-0.02%
2020/11/19	4	32.06	1	32.05	32.10	3	213,792	0.00%
2020/11/18	6	32.20	113	32.24	32.35	-107	214,498	-0.05%	大賣/鉅額交易
2020/11/17	30	32.23	21	32.63	32.15	9	215,791	0.00%
2020/11/16	26	32.10	65	32.03	32.20	-39	216,462	-0.02%
2020/11/13	17	31.11	5	31.08	31.30	12	215,302	0.01%
2020/11/12	22	31.37	6	31.48	31.10	16	216,126	0.01%
2020/11/11	19	31.21	7	31.19	31.00	12	216,593	0.01%
2020/11/10	71	31.52	27.5	31.44	31.00	43.5	217,094	0.02%
2020/11/09	83	31.65	73.1	31.42	31.80	9.9	216,899	0.00%
2020/11/06	14	30.49	10	30.39	30.50	4	217,077	0.00%
2020/11/05	29	30.59	4	30.54	30.55	25	217,005	0.01%
2020/11/04	28	30.81	91	31.08	31.65	-63	216,595	-0.03%
2020/11/03	33	30.02	8	30.06	29.80	25	216,920	0.01%
2020/11/02	31	30.06	33	29.88	29.65	-2	220,328	0.00%
2020/10/30	141	31.52	52	30.97	30.70	89	219,943	0.04%	大買/
2020/10/29	174	32.84	130.7	32.69	32.95	43.3	217,143	0.02%	大買/大賣/
2020/10/28	50	33.04	5	33.17	32.65	45	218,541	0.02%
2020/10/27	29	33.08	37.2	33.08	33.50	-8.2	217,825	0.00%
2020/10/26	17	33.09	23	32.97	33.00	-6	218,924	0.00%
2020/10/23	107	33.14	96	32.96	32.75	11	220,941	0.00%	大買/
2020/10/22	38	32.23	134	32.32	33.00	-96	224,162	-0.04%	大賣/
2020/10/21	116	32.31	169	31.82	31.35	-53	225,211	-0.02%	大買/大賣/
2020/10/20	9.1	30.90	24	31.08	31.20	-14.9	228,458	-0.01%
2020/10/19	60	31.06	14.7	31.22	31.00	45.3	233,401	0.02%
2020/10/16	36	30.95	24	31.06	30.65	12	233,062	0.01%
2020/10/15	68	31.91	35	31.91	31.55	33	232,801	0.01%
2020/10/14	60	32.05	36	32.32	32.20	24	230,771	0.01%
2020/10/13	32	31.46	35	31.41	31.55	-3	227,533	0.00%
2020/10/12	111	32.19	130.2	32.08	32.05	-19.2	226,270	-0.01%	大買/大賣/
2020/10/08	114	30.95	112.7	31.91	32.20	1.3	221,966	0.00%	大買/大賣/
2020/10/07	13	29.14	74.1	29.07	29.50	-61.1	212,706	-0.03%
2020/10/06	87	28.72	49.6	28.61	28.35	37.4	209,187	0.02%
2020/10/05	45	28.91	22	29.07	28.70	23	206,113	0.01%
2020/09/30	32	28.16	72	28.18	28.55	-40	201,557	-0.02%
2020/09/29	136	28.41	94	28.23	27.50	42	195,034	0.02%	大買/
2020/09/28	10	27.08	83	27.12	27.50	-73	187,327	-0.04%
2020/09/25	18	25.06	14	24.99	25.00	4	181,466	0.00%
2020/09/24	36	25.96	56	26.09	25.95	-20	178,829	-0.01%
2020/09/23	45	25.71	48	25.74	26.00	-3	174,971	0.00%
2020/09/22	30	24.87	108	25.01	25.10	-78	172,416	-0.05%	大賣/
2020/09/21	31	25.37	20	25.46	25.15	11	171,116	0.01%
2020/09/18	32	25.93	28	26.19	25.80	4	169,782	0.00%
2020/09/17	8	25.80	29.3	25.74	25.75	-21.3	168,475	-0.01%
2020/09/16	103	26.13	63	26.22	25.70	40	167,137	0.02%	大買/
2020/09/15	38	25.03	58	25.06	25.30	-20	162,702	-0.01%
2020/09/14	4	23.69	26	23.76	23.90	-22	157,334	-0.01%
2020/09/11	17	23.09	7	23.24	23.00	10	155,903	0.01%
2020/09/10	60	23.60	83	23.53	23.35	-23	155,781	-0.01%
2020/09/09	46	23.26	78	23.46	23.70	-32	154,437	-0.02%
2020/09/08	81	23.34	26	23.67	22.70	55	152,349	0.04%
2020/09/07	10	23.15	49	23.40	23.55	-39	148,508	-0.03%
2020/09/04	4	21.00	63	21.17	21.45	-59	148,430	-0.04%
2020/09/03	44	21.82	32	22.03	21.55	12	148,785	0.01%
2020/09/02	18	21.68	82	21.57	21.70	-64	148,690	-0.04%
2020/09/01	23	21.58	22.6	21.67	21.90	0.4	149,794	0.00%
2020/08/31	28.3	21.62	18	21.69	21.20	10.3	149,325	0.01%
2020/08/28	34	21.97	2	21.65	21.90	32	148,811	0.02%
2020/08/27	12	22.00	1	22.55	21.95	11	148,737	0.01%
2020/08/26	27	22.24	95	21.99	22.35	-68	148,110	-0.05%
2020/08/25	50	22.28	73	22.58	22.15	-23	147,630	-0.02%
2020/08/24	11	22.40	2	22.45	22.60	9	146,745	0.01%
2020/08/21	78	22.10	2	22.20	21.80	76	145,490	0.05%
2020/08/20	67	22.20	14	22.49	21.80	53	143,239	0.04%
2020/08/19	26	23.67	63	23.74	23.40	-37	140,267	-0.03%
2020/08/18	56	24.30	43	24.15	24.10	13	138,686	0.01%
2020/08/17	17	24.19	49	24.11	24.15	-32	136,921	-0.02%
2020/08/14	34.1	23.41	35	23.44	23.55	-0.9	135,262	0.00%
2020/08/13	59	24.01	21	24.11	23.75	38	134,243	0.03%
2020/08/12	23	24.26	57	24.04	23.95	-34	132,600	-0.03%
2020/08/11	64	25.28	14	25.33	25.00	50	129,839	0.04%
2020/08/10	47	25.70	64	25.61	25.30	-17	127,961	-0.01%
2020/08/07	77	26.01	45	26.22	25.60	32	125,363	0.03%
2020/08/06	103	26.42	78	26.03	26.60	25	120,302	0.02%	大買/
2020/08/05	40	24.63	60	24.87	24.90	-20	114,875	-0.02%
2020/08/04	197	25.25	79	25.15	24.55	118	111,014	0.11%	大買/鉅額交易
2020/08/03	73	23.27	99.1	23.25	23.80	-26.1	106,398	-0.02%
2020/07/31	20	22.32	10	22.30	22.35	10	101,253	0.01%
2020/07/30	40	22.28	28	22.05	22.20	12	99,549	0.01%
2020/07/29	38	21.97	63	21.91	22.40	-25	95,968	-0.03%
2020/07/28	156	23.09	159	22.99	22.25	-3	91,652	0.00%	大買/大賣/
2020/07/27	49	21.19	92	20.89	21.70	-43	82,739	-0.05%
2020/07/24	178	19.94	65	19.83	19.75	113	76,213	0.15%	大買/鉅額交易
2020/07/23	12	19.13	65.6	19.18	19.25	-53.6	70,753	-0.08%
2020/07/22	32	17.22	8	17.46	17.50	24	66,088	0.04%
2020/07/21	13	17.07	24	17.13	17.15	-11	65,883	-0.02%
2020/07/20	146	16.48	72	16.50	16.55	74	65,012	0.11%	大買/
2020/07/17	20	16.43	0	0.00	16.40	20	64,095	0.03%
2020/07/16	2	16.70	12.7	16.57	16.60	-10.7	64,152	-0.02%
2020/07/15	14	16.03	0	0.00	16.00	14	62,618	0.02%
2020/07/14	12	16.85	0	0.00	16.80	12	62,775	0.02%
2020/07/13	5	17.05	31	16.97	17.05	-26	62,180	-0.04%
2020/07/10	1.1	16.49	3	16.50	16.45	-1.9	61,684	0.00%
2020/07/09	2	16.53	0	0.00	16.45	2	62,170	0.00%
2020/07/08	0	0.00	7	16.75	16.65	-7	63,075	-0.01%
2020/07/07	6	16.68	16	16.83	16.60	-10	62,881	-0.02%
2020/07/06	6	16.63	6	16.60	16.65	0	62,207	0.00%
2020/07/03	0.4	16.35	10.5	16.46	16.45	-10	62,278	-0.02%
2020/07/02	0	0.00	1	16.25	16.35	-1	62,516	0.00%
2020/06/30	0	0.00	1	15.90	15.90	-1	62,954	0.00%
2020/06/29	6	15.63	0	0.00	15.55	6	63,526	0.01%
2020/06/24	11	15.72	4	15.80	15.75	7	63,503	0.01%
2020/06/22	11	15.65	2	15.55	15.70	9	63,808	0.01%
2020/06/19	0	0.00	0.1	15.35	15.40	-0.1	66,262	0.00%
2020/06/18	3	15.35	0	0.00	15.35	3	66,975	0.00%
2020/06/17	0	0.00	10	15.30	15.30	-10	67,019	-0.01%
2020/06/16	0	0.00	3	15.65	15.50	-3	68,462	0.00%
2020/06/15	6	15.35	0	0.00	15.40	6	69,937	0.01%
2020/06/12	0	0.00	45	15.70	15.70	-45	70,087	-0.06%
2020/06/11	7	16.15	2	15.95	16.05	5	70,867	0.01%
2020/06/10	6	16.50	0.7	16.50	16.60	5.3	70,671	0.01%
2020/06/09	3	17.05	21	17.08	16.85	-18	72,624	-0.02%
2020/06/08	13	17.06	4	17.14	17.05	9	73,559	0.01%
2020/06/05	0	0.00	4	16.38	16.50	-4	72,417	-0.01%
2020/06/04	0	0.00	6	16.42	16.30	-6	72,981	-0.01%
2020/06/03	0	0.00	20	16.00	16.20	-20	72,786	-0.03%
2020/06/02	0	0.00	16	15.78	15.85	-16	72,864	-0.02%
2020/06/01	2	15.75	21	15.66	15.65	-19	73,068	-0.03%
2020/05/29	0	0.00	3	15.30	15.45	-3	73,730	0.00%
2020/05/28	2	15.20	7	15.31	15.35	-5	74,379	-0.01%
2020/05/27	6	15.15	0	0.00	15.10	6	75,122	0.01%
2020/05/26	1	15.20	2.2	15.24	15.20	-1.2	76,043	0.00%
2020/05/25	1	14.90	0	0.00	15.10	1	76,439	0.00%
2020/05/22	7	15.09	0	0.00	15.10	7	76,771	0.01%
2020/05/21	5	15.30	10	15.25	15.30	-5	76,919	-0.01%
2020/05/20	4	14.94	0	0.00	14.85	4	76,698	0.01%
2020/05/19	29	15.04	0	0.00	14.95	29	76,400	0.04%
2020/05/18	8	15.16	0	0.00	15.10	8	75,995	0.01%
2020/05/15	10	15.30	0	0.00	15.40	10	76,035	0.01%
2020/05/13	25.5	15.52	9	15.42	15.60	16.5	76,364	0.02%
2020/05/12	6	15.45	0	0.00	15.45	6	76,944	0.01%
2020/05/11	2	15.80	11	15.77	15.60	-9	77,596	-0.01%
2020/05/08	12	15.69	0	0.00	15.65	12	78,108	0.02%
2020/05/07	0	0.00	3	15.65	15.60	-3	78,182	0.00%
2020/05/06	0	0.00	6	15.30	15.30	-6	78,550	-0.01%
2020/05/05	1	15.30	0	0.00	15.25	1	80,599	0.00%
2020/04/30	8	15.45	5	15.48	15.55	3	81,695	0.00%
2020/04/29	0	0.00	13	15.35	15.30	-13	81,874	-0.02%
2020/04/28	35	15.04	2	15.10	15.00	33	81,403	0.04%
2020/04/27	1	15.95	4	16.03	16.15	-3	80,048	0.00%
2020/04/24	10	15.90	1	15.95	15.90	9	78,543	0.01%
2020/04/23	12	15.73	34	15.74	15.80	-22	77,286	-0.03%
2020/04/22	2	15.08	4	15.15	15.20	-2	75,120	0.00%
2020/04/21	5	15.03	3	14.90	14.80	2	74,865	0.00%
2020/04/20	0	0.00	20	15.10	15.15	-20	74,648	-0.03%
2020/04/17	1	15.15	2	15.15	15.05	-1	74,265	0.00%
2020/04/16	0	0.00	14	14.97	14.90	-14	73,090	-0.02%
2020/04/15	7	14.98	0	0.00	15.10	7	72,930	0.01%
2020/04/14	4	14.95	3	15.00	15.15	1	72,657	0.00%
2020/04/13	10	14.50	7	14.81	14.80	3	72,138	0.00%
2020/04/09	5	14.29	5	14.20	14.20	0	71,733	0.00%
2020/04/08	0	0.00	5	14.22	14.20	-5	71,607	-0.01%
2020/04/07	0	0.00	2	14.15	14.15	-2	71,126	0.00%
2020/04/06	0	0.00	1	14.00	14.10	-1	70,800	0.00%
2020/04/01	1	13.70	0	0.00	13.80	1	70,071	0.00%
2020/03/31	1	13.65	0	0.00	13.65	1	69,758	0.00%
2020/03/30	0	0.00	11	13.86	13.95	-11	68,762	-0.02%
2020/03/27	72	14.12	122.8	14.01	14.00	-50.8	68,543	-0.07%	大賣/
2020/03/26	28	14.15	20	14.10	14.10	8	68,072	0.01%
2020/03/25	46	14.23	12	14.11	14.10	34	67,616	0.05%
2020/03/24	16	13.92	10	13.85	13.85	6	65,443	0.01%
2020/03/23	0	0.00	12	13.72	13.75	-12	64,995	-0.02%
2020/03/20	61	14.07	8	13.87	13.85	53	65,609	0.08%
2020/03/19	0	0.00	18	13.27	13.70	-18	64,182	-0.03%
2020/03/18	2	13.80	0	0.00	13.80	2	62,953	0.00%
2020/03/17	1	13.85	12	13.76	13.75	-11	63,999	-0.02%
2020/03/13	3.8	13.84	10	13.82	14.05	-6.2	62,351	-0.01%
2020/03/11	0	0.00	5	14.95	14.80	-5	59,482	-0.01%
2020/03/10	8.8	14.92	3	14.80	14.95	5.8	62,360	0.01%
2020/03/06	0	0.00	3	15.50	15.45	-3	63,632	0.00%
2020/03/05	10	15.85	11	15.72	15.70	-1	63,539	0.00%
2020/03/04	2	15.60	4	15.55	15.80	-2	63,316	0.00%
2020/03/03	5	15.44	0	0.00	15.50	5	62,472	0.01%
2020/03/02	1	15.25	0	0.00	15.25	1	61,686	0.00%
2020/02/27	2	15.50	0	0.00	15.30	2	62,945	0.00%
2020/02/25	1	15.95	5.9	15.72	15.90	-4.9	64,107	-0.01%
2020/02/21	0	0.00	15	16.05	16.05	-15	64,377	-0.02%
2020/02/20	15	16.25	0	0.00	16.30	15	64,428	0.02%
2020/02/19	10	16.15	31	16.10	16.10	-21	64,719	-0.03%
2020/02/18	20	16.15	2	16.10	16.15	18	64,882	0.03%
2020/02/14	1	16.55	0	0.00	16.50	1	64,968	0.00%
2020/02/13	10	16.93	10	16.75	16.85	0	64,827	0.00%
2020/02/12	0	16.80	0	0.00	16.90	0	64,256	0.00%
2020/02/11	0	0.00	34	16.71	16.70	-34	63,337	-0.05%
2020/02/10	0	0.00	8	16.43	16.40	-8	62,858	-0.01%
2020/02/07	0	0.00	6	16.39	16.35	-6	62,989	-0.01%
2020/02/06	2	16.15	18	16.12	16.25	-16	62,509	-0.03%
2020/02/05	3	15.52	10	15.47	15.50	-7	61,453	-0.01%
2020/02/03	1	14.70	12	15.00	15.00	-11	62,172	-0.02%
2020/01/20	2	16.10	0	0.00	16.05	2	59,946	0.00%
2020/01/17	16	16.02	0	0.00	16.00	16	60,154	0.03%
2020/01/16	6	16.05	0	0.00	16.15	6	61,668	0.01%
2020/01/14	0	0.00	23	16.31	16.25	-23	61,416	-0.04%
2020/01/13	25	16.09	0	0.00	16.05	25	60,610	0.04%
2020/01/10	10	16.08	0	0.00	16.15	10	60,958	0.02%
2020/01/09	2	16.15	10	16.13	16.05	-8	60,708	-0.01%
2020/01/08	6	15.83	1	15.70	15.75	5	60,347	0.01%
2020/01/07	2	15.90	5	15.90	16.00	-3	60,145	0.00%
2020/01/06	4	16.05	10	16.05	16.05	-6	60,234	-0.01%
2020/01/03	1	16.40	7	16.34	16.30	-6	60,126	-0.01%
2020/01/02	4	16.50	0	0.00	16.55	4	59,670	0.01%
2019/12/31	0	0.00	12	16.50	16.45	-12	59,386	-0.02%
2019/12/30	11	16.53	0	0.00	16.55	11	59,074	0.02%
2019/12/27	6	16.60	2	16.73	16.70	4	58,645	0.01%
2019/12/26	5	16.45	1	16.55	16.55	4	58,263	0.01%
2019/12/25	1	16.70	4	16.71	16.65	-3	58,263	-0.01%
2019/12/24	0	0.00	4	16.60	16.55	-4	58,302	-0.01%
2019/12/23	1	16.60	0	0.00	16.55	1	58,723	0.00%
2019/12/20	6	16.73	1	16.75	16.70	5	58,687	0.01%
2019/12/19	2	16.55	23	16.60	16.70	-21	58,450	-0.04%
2019/12/18	17	16.75	0	0.00	16.80	17	57,912	0.03%
2019/12/17	2	16.83	13	16.96	17.00	-11	57,380	-0.02%
2019/12/16	7	16.45	27	16.56	16.65	-20	56,165	-0.04%
2019/12/13	7	16.53	2	16.53	16.60	5	55,271	0.01%
2019/12/12	43	16.65	32.2	16.63	16.60	10.8	54,342	0.02%
2019/12/11	7	16.31	3	16.25	16.25	4	52,102	0.01%
2019/12/10	4	16.41	2	16.43	16.45	2	51,432	0.00%
2019/12/09	49	16.41	11	16.45	16.25	38	50,851	0.07%
2019/12/06	32	16.16	1	16.30	16.20	31	50,068	0.06%
2019/12/05	15	16.40	58	16.39	16.55	-43	48,465	-0.09%
2019/12/04	24	15.77	12.4	15.74	15.85	11.6	44,929	0.03%
2019/12/03	1	15.25	58	15.25	15.35	-57	42,212	-0.14%
2019/12/02	6	15.12	0	0.00	15.10	6	42,021	0.01%
2019/11/29	3	14.93	0	0.00	14.95	3	41,177	0.01%
2019/11/28	0	0.00	4	15.10	15.10	-4	40,556	-0.01%
2019/11/27	1	15.25	7	15.21	15.20	-6	40,534	-0.01%
2019/11/26	0	0.00	11	15.25	15.20	-11	40,022	-0.03%
2019/11/25	2	15.10	35	14.92	15.00	-33	37,584	-0.09%
2019/11/22	5	14.60	2	14.65	14.60	3	35,810	0.01%
2019/11/20	7	14.66	4	14.70	14.75	3	35,330	0.01%
2019/11/19	1	14.55	0	0.00	14.55	1	34,855	0.00%
2019/11/18	62	14.55	0	0.00	14.50	62	34,652	0.18%
2019/11/14	0	0.00	13	14.37	14.50	-13	33,776	-0.04%
2019/11/12	1	14.20	0	0.00	14.30	1	33,222	0.00%
2019/11/08	57	14.35	50	14.25	14.25	7	32,678	0.02%
2019/11/07	11	14.25	0	0.00	14.25	11	32,649	0.03%
2019/11/06	4	14.34	4	14.45	14.50	0	32,375	0.00%
2019/11/05	6	14.48	4	14.40	14.50	2	32,028	0.01%
2019/11/04	6	14.75	1	14.65	14.65	5	31,829	0.02%
2019/11/01	0	0.00	9	14.49	14.50	-9	30,939	-0.03%
2019/10/31	8	14.05	0	0.00	14.00	8	30,126	0.03%
2019/10/30	20	14.52	10	14.40	14.40	10	29,151	0.03%
2019/10/29	0	0.00	1	14.50	14.50	-1	29,072	0.00%
2019/10/28	1	14.20	0	0.00	14.25	1	28,678	0.00%
2019/10/25	0	0.00	2	14.35	14.40	-2	28,677	-0.01%
2019/10/24	0	0.00	34	14.49	14.55	-34	29,021	-0.12%
2019/10/22	0	0.00	22	14.10	14.00	-22	28,738	-0.08%
2019/10/21	50	13.95	0	0.00	13.90	50	28,836	0.17%
2019/10/18	0.5	13.85	2	13.85	13.95	-1.5	29,156	-0.01%
2019/10/17	0	0.00	10	13.75	13.80	-10	28,861	-0.03%
2019/10/16	0	0.00	1	13.70	13.75	-1	28,904	0.00%
2019/10/15	0	0.00	16	13.71	13.70	-16	29,141	-0.05%
2019/10/14	4	13.51	30	13.55	13.50	-26	29,439	-0.09%
2019/10/09	1	13.20	0	0.00	13.15	1	29,734	0.00%
2019/10/08	0	0.00	0.4	13.30	13.35	-0.4	30,140	0.00%
2019/10/03	31	13.30	2	13.40	13.40	29	32,287	0.09%
2019/10/02	1	13.50	0	0.00	13.50	1	32,361	0.00%
2019/10/01	2	13.55	0	0.00	13.65	2	32,555	0.01%
2019/09/26	6	13.78	10	13.93	13.60	-4	32,347	-0.01%
2019/09/25	0	0.00	5	13.61	13.60	-5	31,787	-0.02%
2019/09/23	1	13.65	0	0.00	13.70	1	32,081	0.00%
2019/09/20	0	0.00	12	13.79	13.80	-12	32,701	-0.04%
2019/09/19	0	0.00	7.2	13.60	13.60	-7.2	32,999	-0.02%
2019/09/18	0	0.00	6.1	13.62	13.55	-6.1	33,046	-0.02%
2019/09/17	1	13.40	0	0.00	13.55	1	33,172	0.00%
2019/09/11	0	0.00	1	13.70	13.70	-1	34,415	0.00%
2019/09/10	0	0.00	40.3	13.65	13.60	-40.3	34,769	-0.12%
2019/09/06	0	0.00	2	13.60	13.55	-2	35,167	-0.01%
2019/09/05	0	0.00	1	13.55	13.60	-1	36,068	0.00%
2019/09/04	0	0.00	1	13.55	13.60	-1	36,117	0.00%
2019/09/02	0	0.00	1	13.40	13.35	-1	36,190	0.00%
2019/08/29	0	0.00	0.9	13.10	13.20	-0.9	36,418	0.00%
2019/08/22	1	13.35	0	0.00	13.25	1	37,338	0.00%
2019/08/20	13	13.42	3	13.50	13.50	10	38,472	0.03%
2019/08/19	0	0.00	8	13.41	13.45	-8	38,550	-0.02%
2019/08/16	0	0.00	1	13.35	13.35	-1	38,945	0.00%
2019/08/12	6	13.06	0	0.00	13.00	6	40,014	0.01%
2019/08/08	2	13.15	0	0.00	13.30	2	40,174	0.00%
2019/08/06	6	12.95	7	12.83	13.00	-1	41,236	0.00%
2019/08/05	5	13.05	0	0.00	13.10	5	41,158	0.01%
2019/08/02	2	13.15	1	13.10	13.35	1	41,056	0.00%
2019/08/01	40	13.50	8	13.55	13.40	32	41,333	0.08%
2019/07/31	12	13.84	50	13.75	13.80	-38	41,589	-0.09%
2019/07/30	2	13.68	0	0.00	13.60	2	41,547	0.00%
2019/07/29	1	13.40	0	0.00	13.40	1	42,451	0.00%
2019/07/26	55	13.34	5	13.40	13.20	50	43,522	0.11%
2019/07/23	2	13.65	5.4	13.64	13.60	-3.4	43,191	-0.01%
2019/07/22	3	13.72	0	0.00	13.60	3	46,313	0.01%
2019/07/19	0	0.00	1	14.00	13.80	-1	48,875	0.00%
2019/07/18	4	13.80	0	0.00	13.80	4	49,083	0.01%
2019/07/17	3	13.83	0	0.00	13.75	3	49,204	0.01%
2019/07/16	5	14.01	0	0.00	14.00	5	49,068	0.01%
2019/07/15	0	0.00	1	14.70	14.90	-1	48,366	0.00%
2019/07/11	0	0.00	1	14.80	14.95	-1	48,016	0.00%
2019/07/10	1	14.10	12.6	14.53	14.65	-11.6	47,017	-0.02%
2019/07/09	0	0.00	2	14.05	14.00	-2	46,368	0.00%
2019/07/08	2	13.90	0	0.00	13.95	2	46,253	0.00%
2019/07/03	3	14.12	0	0.00	14.05	3	49,026	0.01%
2019/07/02	0	0.00	5	14.20	14.25	-5	50,407	-0.01%
2019/07/01	0	0.00	2	14.40	14.35	-2	50,484	0.00%
2019/06/28	2	14.00	6	14.00	13.95	-4	50,026	-0.01%
2019/06/27	0	0.00	15	14.08	14.00	-15	49,866	-0.03%
2019/06/26	2	13.85	0	0.00	13.80	2	49,185	0.00%
2019/06/25	0	0.00	12	13.69	13.70	-12	48,518	-0.02%
2019/06/24	0	0.00	14	13.65	13.75	-14	48,326	-0.03%
2019/06/21	0	0.00	6	13.69	13.70	-6	48,122	-0.01%
2019/06/20	6	13.41	7.9	13.42	13.40	-1.9	47,940	0.00%
2019/06/19	2	13.65	5	13.60	13.65	-3	47,753	-0.01%
2019/06/18	3	13.30	209	13.55	13.25	-206	47,401	-0.43%	大賣/鉅額交易
2019/06/17	17	13.77	14	13.68	13.65	3	47,025	0.01%
2019/06/14	2	13.70	25	13.66	13.70	-23	46,947	-0.05%
2019/06/13	19	13.70	0	0.00	13.75	19	46,850	0.04%
2019/06/12	0	0.00	14.8	13.49	13.55	-14.8	46,163	-0.03%
2019/06/06	0	0.00	10	13.00	13.05	-10	45,485	-0.02%
2019/06/05	19	13.13	16	12.95	12.90	3	45,646	0.01%
2019/06/04	0	0.00	20	13.05	13.00	-20	45,688	-0.04%
2019/06/03	6	12.80	239	12.84	13.20	-233	45,972	-0.51%	大賣/鉅額交易
2019/05/31	17	12.87	65	12.81	12.90	-48	45,620	-0.11%
2019/05/30	11	12.70	0	0.00	12.75	11	45,499	0.02%
2019/05/29	1	12.30	0	0.00	12.60	1	45,236	0.00%
2019/05/28	288	12.62	51	12.45	12.45	237	45,783	0.52%	大買/鉅額交易
2019/05/22	0	0.00	19	12.90	13.00	-19	45,395	-0.04%
2019/05/21	29	12.98	234	12.92	12.95	-205	45,333	-0.45%	大賣/鉅額交易
2019/05/20	16	12.95	61	12.91	12.75	-45	44,927	-0.10%
2019/05/17	71	13.17	18	13.00	13.00	53	44,680	0.12%
2019/05/16	0	0.00	12	12.96	12.95	-12	44,361	-0.03%
2019/05/15	69	12.93	17	13.02	12.90	52	44,274	0.12%
2019/05/14	19	12.93	18	12.96	13.00	1	44,227	0.00%
2019/05/13	22	13.03	58	13.02	12.95	-36	44,264	-0.08%
2019/05/10	4	13.26	4	13.35	13.20	0	45,053	0.00%
2019/05/09	10	13.19	36	13.11	13.15	-26	46,066	-0.06%
2019/05/08	3	13.45	0	0.00	13.45	3	45,661	0.01%
2019/05/07	2	13.30	2	13.55	13.60	0	45,337	0.00%
2019/05/06	17	13.32	20	13.48	13.20	-3	45,164	-0.01%
2019/05/03	8	13.69	19	13.78	13.85	-11	43,809	-0.03%
2019/05/02	3	13.40	0	0.00	13.55	3	42,513	0.01%
2019/04/30	18	13.39	10	13.40	13.45	8	42,220	0.02%
2019/04/29	6	13.32	15	13.31	13.35	-9	42,178	-0.02%
2019/04/26	129	13.11	287	13.16	13.45	-158	41,481	-0.38%	大買/大賣/鉅額交易
2019/04/25	28	12.92	36	13.04	13.10	-8	38,536	-0.02%
2019/04/24	8	11.99	0	0.00	11.95	8	35,954	0.02%
2019/04/23	101	11.95	100	11.95	11.95	1	35,872	0.00%	大買/
2019/04/19	0	0.00	1	12.10	12.10	-1	35,759	0.00%
2019/04/17	3	12.17	0	0.00	12.20	3	35,726	0.01%
2019/04/16	11	12.15	21	12.05	12.10	-10	35,067	-0.03%
2019/04/15	2	12.20	0	0.00	12.05	2	35,074	0.01%
2019/04/12	0	0.00	1.7	12.21	12.20	-1.7	35,422	0.00%
2019/04/11	36	12.40	1	12.35	12.10	35	35,956	0.10%
2019/04/10	6	12.25	12	12.23	12.25	-6	34,781	-0.02%
2019/04/09	2	12.15	17	12.16	12.30	-15	34,256	-0.04%
2019/04/08	0	0.00	21	12.01	11.90	-21	33,154	-0.06%
2019/04/03	2	11.60	0	0.00	11.55	2	31,607	0.01%
2019/04/02	2	11.60	0	0.00	11.60	2	31,439	0.01%
2019/04/01	11	11.70	0	0.00	11.55	11	31,542	0.03%
2019/03/28	80	11.60	0	0.00	11.65	80	32,107	0.25%
2019/03/27	352	11.65	3.6	11.64	11.65	348.4	32,459	1.07%	大買/鉅額交易
2019/03/25	1	11.65	7	11.69	11.65	-6	33,511	-0.02%
2019/03/22	8	11.75	6	11.70	11.80	2	33,677	0.01%
2019/03/21	0	0.00	15	11.55	11.60	-15	33,948	-0.04%
2019/03/20	4	11.63	0	0.00	11.55	4	34,507	0.01%
2019/03/19	0	0.00	3	11.75	11.70	-3	34,849	-0.01%
2019/03/18	0	0.00	3	11.67	11.70	-3	35,136	-0.01%
2019/03/14	4	11.45	0	0.00	11.45	4	35,457	0.01%
2019/03/13	0	0.00	3	11.65	11.55	-3	36,052	-0.01%
2019/03/11	9	11.44	0	0.00	11.45	9	37,138	0.02%
2019/03/08	9	11.64	0	0.00	11.60	9	37,617	0.02%
2019/03/07	8	11.86	181	11.88	11.85	-173	38,987	-0.44%	大賣/鉅額交易
2019/03/06	2	11.65	15	11.70	11.70	-13	38,863	-0.03%
2019/03/05	0	0.00	8	11.59	11.60	-8	39,432	-0.02%
2019/03/04	51	11.40	50	11.50	11.45	1	39,877	0.00%
2019/02/27	24	11.43	0	0.00	11.45	24	40,127	0.06%
2019/02/26	0	0.00	2	11.70	11.65	-2	39,536	-0.01%
2019/02/25	0	0.00	5	11.63	11.65	-5	39,659	-0.01%
2019/02/22	3	11.35	0	0.00	11.50	3	39,200	0.01%
2019/02/20	5	11.40	2	11.40	11.40	3	39,426	0.01%
2019/02/19	0	0.00	3	11.47	11.45	-3	40,431	-0.01%
2019/02/18	1	11.50	3	11.50	11.45	-2	41,654	0.00%
2019/02/15	2	11.30	4	11.40	11.40	-2	42,594	0.00%
2019/02/14	1	11.20	4	11.30	11.30	-3	43,956	-0.01%
2019/02/13	16	11.09	0	0.00	11.10	16	45,073	0.04%
2019/02/12	21	10.85	22	11.05	11.10	-1	45,915	0.00%
2019/02/11	141	10.90	0	0.00	10.85	141	47,306	0.30%	大買/鉅額交易
2019/01/30	66	11.32	9	11.35	11.35	57	47,633	0.12%
2019/01/29	5	11.90	20	12.00	12.00	-15	49,530	-0.03%
2019/01/25	0	0.00	2	11.90	11.95	-2	53,416	0.00%
2019/01/23	2	11.55	0	0.00	11.55	2	55,140	0.00%
2019/01/22	0	0.00	2	11.70	11.70	-2	56,239	0.00%
2019/01/21	1.5	11.72	25	11.69	11.70	-23.5	56,913	-0.04%
2019/01/18	2	11.35	82	11.33	11.40	-80	58,168	-0.14%
2019/01/16	90	11.25	1	11.25	11.30	89	59,241	0.15%
2019/01/15	0	0.00	70	11.20	11.25	-70	59,524	-0.12%
2019/01/14	70	11.05	2	11.10	11.10	68	59,669	0.11%
2019/01/11	10	11.20	0	0.00	11.20	10	60,721	0.02%
2019/01/09	0	0.00	5	11.10	11.10	-5	61,333	-0.01%
2019/01/07	0	0.00	50	10.85	11.00	-50	62,061	-0.08%
2019/01/04	60	10.66	53	10.60	10.70	7	62,876	0.01%
2019/01/03	6	10.88	0	0.00	10.90	6	64,171	0.01%
2019/01/02	50	11.25	30	11.13	11.10	20	64,165	0.03%
2018/12/25	0	0.00	2	11.15	11.15	-2	65,435	0.00%
2018/12/24	1	11.25	0	0.00	11.20	1	65,497	0.00%
2018/12/19	3	11.40	0	0.00	11.30	3	64,625	0.00%
2018/12/17	8	11.39	0	0.00	11.40	8	64,161	0.01%
2018/12/13	20	11.46	33	11.52	11.50	-13	63,552	-0.02%
2018/12/11	0	11.00	0	0.00	11.00	0	62,609	0.00%
2018/12/10	6	11.10	0	0.00	11.10	6	62,445	0.01%
2018/12/07	2	11.20	0	0.00	11.20	2	62,545	0.00%
2018/12/06	43	11.28	15	11.30	11.30	28	62,460	0.04%
2018/12/05	8	11.67	0	0.00	11.55	8	62,709	0.01%
2018/12/04	0	0.00	62	11.81	11.80	-62	64,067	-0.10%
2018/11/30	0	0.00	1	11.50	11.55	-1	63,342	0.00%
2018/11/29	2	11.70	0	0.00	11.50	2	62,078	0.00%
2018/11/28	1	11.65	0	0.00	11.75	1	61,492	0.00%
2018/11/27	0	0.00	13	11.54	11.75	-13	61,005	-0.02%
2018/11/26	5	11.40	5	11.50	11.50	0	60,914	0.00%
2018/11/23	1	11.25	22	11.20	11.15	-21	60,631	-0.03%
2018/11/22	0	0.00	21	11.18	11.20	-21	60,615	-0.03%
2018/11/21	0	0.00	1	11.05	11.00	-1	60,377	0.00%
2018/11/20	23	11.04	6	11.00	11.00	17	60,254	0.03%
2018/11/19	7	11.01	0	0.00	11.10	7	60,101	0.01%
2018/11/16	3	11.10	21	11.00	11.00	-18	59,556	-0.03%
2018/11/15	5	11.01	58	10.98	11.20	-53	58,804	-0.09%
2018/11/14	14	10.73	47	10.71	10.80	-33	58,675	-0.06%
2018/11/13	53	10.52	23	10.50	10.45	30	58,016	0.05%
2018/11/12	25	10.60	10	10.70	10.70	15	56,670	0.03%
2018/11/09	40	10.55	0	0.00	10.60	40	55,704	0.07%
2018/11/08	52	10.85	5	10.81	10.85	47	54,920	0.09%
2018/11/07	7	10.91	8	10.90	10.95	-1	52,824	0.00%
2018/11/06	70	10.92	0	0.00	10.90	70	52,067	0.13%
2018/11/05	52	10.91	8	10.99	10.75	44	49,438	0.09%
2018/11/02	12	11.68	1	11.85	11.90	11	46,726	0.02%
2018/11/01	4	11.93	10	12.00	11.95	-6	46,357	-0.01%
2018/10/31	7	11.74	1	11.80	11.80	6	45,745	0.01%
2018/10/30	20	11.70	15	11.70	11.70	5	45,289	0.01%
2018/10/29	6	11.73	6	11.70	11.60	0	45,018	0.00%
2018/10/26	47	11.87	0	0.00	11.70	47	44,527	0.11%
2018/10/25	3	12.05	3	12.20	12.30	0	42,800	0.00%
2018/10/24	5	12.95	5	12.95	12.65	0	43,551	0.00%
2018/10/23	13	12.85	0	0.00	12.75	13	43,497	0.03%
2018/10/22	6	13.09	0	0.00	13.10	6	43,674	0.01%
2018/10/19	4	13.13	10	13.35	13.30	-6	46,222	-0.01%
2018/10/18	4	13.34	6	13.41	13.25	-2	46,155	0.00%
2018/10/17	6	13.42	0	0.00	13.60	6	46,717	0.01%
2018/10/16	23	13.39	0	0.00	13.20	23	47,641	0.05%
2018/10/15	4	13.38	0	0.00	13.35	4	48,354	0.01%
2018/10/12	67	13.81	16	13.70	13.65	51	48,581	0.10%
2018/10/11	2	13.90	0	0.00	13.75	2	48,376	0.00%
2018/10/08	1	14.70	0	0.00	14.80	1	46,698	0.00%
2018/10/05	64	14.78	0	0.00	14.70	64	46,994	0.14%
2018/10/04	4	15.29	1	15.25	15.10	3	47,301	0.01%
2018/10/02	1	15.60	0	0.00	15.60	1	47,826	0.00%
2018/09/28	0	0.00	5	16.00	16.15	-5	49,523	-0.01%
2018/09/27	15	15.85	0	0.00	15.95	15	50,001	0.03%
2018/09/26	0	0.00	1	15.90	15.90	-1	51,336	0.00%
2018/09/25	2	15.75	0	0.00	15.65	2	52,537	0.00%
2018/09/21	0	0.00	2	15.70	15.85	-2	54,935	0.00%
2018/09/20	4	15.45	0	0.00	15.45	4	55,355	0.01%
2018/09/19	12	15.45	0	0.00	15.60	12	55,833	0.02%
2018/09/17	3	15.60	13	15.68	15.60	-10	55,895	-0.02%
2018/09/14	8	15.64	1	15.75	15.70	7	56,575	0.01%
2018/09/13	7	15.49	0	0.00	15.60	7	56,850	0.01%
2018/09/12	3	15.47	0	0.00	15.40	3	57,766	0.01%
2018/09/11	12	15.52	8	15.44	15.65	4	58,683	0.01%
2018/09/10	1	15.55	11	16.08	15.55	-10	59,152	-0.02%
2018/09/07	1	16.30	72	16.41	16.30	-71	60,179	-0.12%
2018/09/05	14	17.02	0	0.00	17.00	14	67,600	0.02%
2018/09/03	8.9	17.11	3	17.10	17.10	5.9	68,928	0.01%
2018/08/31	6	17.15	0	0.00	17.35	6	69,151	0.01%
2018/08/30	5	17.43	0	0.00	17.35	5	69,126	0.01%
2018/08/29	7	17.46	0	0.00	17.55	7	69,262	0.01%
2018/08/28	2	17.40	0	0.00	17.50	2	69,342	0.00%
2018/08/27	11	17.30	0	0.00	17.40	11	69,803	0.02%
2018/08/24	0	0.00	8.4	17.39	17.30	-8.4	71,036	-0.01%
2018/08/23	5	17.58	0	0.00	17.65	5	71,511	0.01%
2018/08/22	4	17.50	0	0.00	17.50	4	71,751	0.01%
2018/08/21	11	17.79	2	17.80	18.00	9	71,639	0.01%
2018/08/20	1	17.55	0	0.00	17.55	1	70,717	0.00%
2018/08/17	20	17.18	8	17.20	17.20	12	70,309	0.02%
2018/08/16	6	16.98	1	16.80	17.15	5	70,149	0.01%
2018/08/15	2	17.00	46	17.10	16.95	-44	70,270	-0.06%
2018/08/14	14	17.34	49	17.30	17.40	-35	69,527	-0.05%
2018/08/13	1	17.30	0	0.00	17.30	1	69,424	0.00%
2018/08/09	0	0.00	3	17.95	17.85	-3	68,630	0.00%
2018/08/08	0	0.00	1	18.00	17.95	-1	68,153	0.00%
2018/08/07	0.1	17.75	1	17.80	17.85	-0.9	67,885	0.00%
2018/08/06	1	17.90	2	17.95	17.95	-1	67,843	0.00%
2018/08/03	12	17.53	8	17.56	17.70	4	67,199	0.01%
2018/08/02	20	17.50	2	17.50	17.30	18	67,009	0.03%
2018/08/01	4	17.25	11	17.31	17.40	-7	66,916	-0.01%
2018/07/31	26	17.29	3	17.48	17.55	23	67,072	0.03%
2018/07/30	1	17.00	31	17.21	17.20	-30	65,889	-0.05%
2018/07/27	16	17.40	5	17.39	17.30	11	65,851	0.02%
2018/07/26	59.6	17.40	22	17.21	17.50	37.6	66,639	0.06%
2018/07/25	2	18.00	2	18.35	18.20	0	64,381	0.00%
2018/07/24	2	18.00	5	18.29	18.20	-3	64,159	0.00%
2018/07/23	32	18.19	5	18.41	18.25	27	64,260	0.04%
2018/07/20	3	17.90	4	17.80	17.85	-1	63,326	0.00%
2018/07/19	0	0.00	1	17.75	17.60	-1	62,664	0.00%
2018/07/18	0	0.00	3	17.52	17.40	-3	62,013	0.00%
2018/07/17	4	17.31	4	17.25	17.25	0	61,422	0.00%
2018/07/13	3	17.42	1	17.35	17.40	2	61,942	0.00%
2018/07/12	0	0.00	40	17.52	17.45	-40	61,850	-0.06%
2018/07/11	2	16.85	0	0.00	16.90	2	60,853	0.00%
2018/07/10	9	17.02	0	0.00	17.00	9	60,529	0.01%
2018/07/09	2	17.55	0	0.00	17.65	2	59,962	0.00%
2018/07/06	10	17.69	0	0.00	17.60	10	59,385	0.02%
2018/07/05	10	17.84	43	17.89	17.95	-33	59,016	-0.06%
2018/07/04	57	18.29	30	18.55	17.95	27	58,757	0.05%
2018/07/03	37	17.85	3.5	17.99	17.95	33.5	57,422	0.06%
2018/07/02	14	18.06	11	18.16	18.20	3	56,258	0.01%
2018/06/28	6	17.21	4	17.26	16.95	2	53,852	0.00%
2018/06/27	1	18.00	5.4	17.68	17.60	-4.4	53,174	-0.01%
2018/06/26	1	17.50	28	17.53	17.60	-27	52,923	-0.05%
2018/06/25	3	17.63	10	17.50	17.80	-7	52,739	-0.01%
2018/06/22	17	17.56	21	17.44	17.80	-4	53,187	-0.01%
2018/06/21	14	17.76	36	17.80	17.65	-22	52,681	-0.04%
2018/06/20	19	17.92	0	0.00	18.05	19	52,687	0.04%
2018/06/19	18	18.30	12	18.27	18.20	6	51,601	0.01%
2018/06/15	32	18.01	37.3	18.21	18.65	-5.3	50,388	-0.01%
2018/06/14	37	18.24	10	18.10	18.10	27	49,150	0.05%
2018/06/13	39	18.24	98.4	18.24	18.50	-59.4	46,575	-0.13%
2018/06/12	5	16.80	8	16.82	16.85	-3	41,408	-0.01%
2018/06/11	25	16.65	8.6	16.68	16.80	16.4	38,897	0.04%
2018/06/08	1	16.45	0	0.00	16.40	1	37,739	0.00%
2018/06/06	3	16.40	15	16.44	16.40	-12	38,180	-0.03%
2018/06/05	5	16.53	0	0.00	16.50	5	40,335	0.01%
2018/06/04	10	16.45	38.3	16.42	16.50	-28.3	42,970	-0.07%
2018/06/01	1	16.50	0	0.00	16.45	1	42,806	0.00%
2018/05/31	13	16.47	3	16.58	16.65	10	42,565	0.02%
2018/05/30	4	16.54	31	16.47	16.40	-27	41,259	-0.07%
2018/05/29	0	0.00	1.1	16.44	16.45	-1.1	40,752	0.00%
2018/05/28	10	16.30	0.6	16.30	16.40	9.4	40,719	0.02%
2018/05/25	11	16.24	0	0.00	16.25	11	40,569	0.03%
2018/05/24	0	0.00	9	16.15	16.20	-9	40,466	-0.02%
2018/05/23	0	0.00	17	16.21	16.20	-17	40,673	-0.04%
2018/05/22	17	16.26	13	16.42	16.20	4	40,735	0.01%
2018/05/21	3	16.10	10	16.10	16.05	-7	40,940	-0.02%
2018/05/18	4	16.04	0	0.00	16.05	4	41,616	0.01%
2018/05/16	5	16.20	3	16.45	16.30	2	42,780	0.00%
2018/05/15	0	0.00	2	16.45	16.45	-2	43,123	0.00%
2018/05/14	0	0.00	37	16.15	16.40	-37	44,254	-0.08%
2018/05/11	3	16.15	50	16.20	16.15	-47	44,324	-0.11%
2018/05/10	4	16.05	0	0.00	15.95	4	44,712	0.01%
2018/05/09	50	16.30	8	16.14	16.20	42	44,941	0.09%
2018/05/08	1	15.75	0	0.00	15.85	1	45,164	0.00%
2018/05/07	3	15.80	10	15.70	15.65	-7	45,297	-0.02%
2018/05/04	5	16.22	10	16.10	16.00	-5	45,609	-0.01%
2018/05/03	9	16.01	72	16.04	16.05	-63	46,055	-0.14%
2018/05/02	15	16.31	17	16.45	16.25	-2	47,853	0.00%
2018/04/30	4	15.85	23	16.06	16.00	-19	47,249	-0.04%
2018/04/27	20	15.85	7	15.76	15.70	13	48,718	0.03%
2018/04/26	0	0.00	7	15.75	15.70	-7	48,783	-0.01%
2018/04/25	0	0.00	5	15.45	15.50	-5	48,010	-0.01%
2018/04/20	6	15.59	0	0.00	15.60	6	47,426	0.01%
2018/04/19	0	0.00	23	15.91	15.85	-23	47,214	-0.05%
2018/04/18	0	0.00	16	15.55	15.60	-16	47,094	-0.03%
2018/04/17	0	0.00	10	15.35	15.35	-10	47,212	-0.02%
2018/04/13	0	0.00	9	15.50	15.40	-9	47,719	-0.02%
2018/04/12	0	0.00	2.3	15.44	15.45	-2.3	48,192	0.00%
2018/04/11	2	15.43	3	15.45	15.40	-1	48,436	0.00%
2018/04/10	0	0.00	11	15.35	15.30	-11	48,471	-0.02%
2018/04/03	12	15.39	5	15.40	15.40	7	48,246	0.01%
2018/04/02	0	0.00	1	15.70	15.45	-1	48,379	0.00%
2018/03/31	10	15.45	11	15.55	15.50	-1	48,238	0.00%
2018/03/29	2	15.20	6	15.38	15.30	-4	48,204	-0.01%
2018/03/28	3	15.37	2	15.35	15.40	1	47,721	0.00%
2018/03/27	10	15.47	11	15.43	15.55	-1	47,941	0.00%
2018/03/26	0	0.00	4	15.15	15.15	-4	47,553	-0.01%
2018/03/23	1	15.10	0	0.00	15.20	1	47,382	0.00%
2018/03/22	0	0.00	2	15.30	15.25	-2	46,899	0.00%
2018/03/20	3	15.10	3	15.20	15.20	0	47,238	0.00%
2018/03/19	0	0.00	3	15.18	15.25	-3	47,551	-0.01%
2018/03/16	0	0.00	2	15.10	15.20	-2	47,298	0.00%
2018/03/14	7	15.16	0	0.00	15.10	7	47,026	0.01%
2018/03/13	4	15.19	0	0.00	15.25	4	47,142	0.01%
2018/03/12	7	15.25	2	15.35	15.25	5	47,420	0.01%
2018/03/09	24	15.40	12	15.15	15.10	12	47,438	0.03%
2018/03/08	6	15.08	49	15.31	15.45	-43	44,986	-0.10%
2018/03/07	6	14.00	10.5	14.00	14.05	-4.5	42,274	-0.01%
2018/03/06	0	0.00	1	14.20	14.15	-1	42,517	0.00%
2018/03/05	10	14.00	0	0.00	13.90	10	43,161	0.02%
2018/03/02	2	13.90	0	0.00	14.00	2	43,365	0.00%
2018/03/01	20	14.05	0	0.00	14.00	20	43,342	0.05%
2018/02/27	11	14.20	0	0.00	14.15	11	43,319	0.03%
2018/02/26	10	14.15	0	0.00	14.10	10	43,333	0.02%
2018/02/23	30	14.03	0	0.00	14.15	30	43,532	0.07%
2018/02/22	0	0.00	10	14.00	13.95	-10	44,258	-0.02%
2018/02/21	0	0.00	1	14.10	14.10	-1	45,318	0.00%
2018/02/12	5	13.95	0	0.00	13.85	5	45,211	0.01%
2018/02/09	0	0.00	10	13.85	14.05	-10	44,669	-0.02%
2018/02/07	20	14.20	5	14.20	14.20	15	43,641	0.03%
2018/02/06	9	13.89	1	14.00	13.95	8	43,281	0.02%
2018/02/05	0	0.00	1	14.40	14.40	-1	41,960	0.00%
2018/02/02	0	0.00	23	14.42	14.55	-23	41,965	-0.05%
2018/01/31	5	14.26	5	14.25	14.25	0	42,179	0.00%
2018/01/30	1	14.45	0	0.00	14.45	1	41,440	0.00%
2018/01/29	2	14.53	1	14.75	14.55	1	41,629	0.00%
2018/01/26	17	14.54	11	14.59	14.60	6	40,979	0.01%
2018/01/25	15	14.79	61	14.82	14.50	-46	39,992	-0.12%
2018/01/24	8	14.40	0	0.00	14.40	8	37,730	0.02%
2018/01/23	50	14.60	39	14.63	14.60	11	37,511	0.03%
2018/01/22	31	14.02	0	0.00	14.00	31	35,844	0.09%
2018/01/19	3	14.17	0	0.00	14.20	3	35,161	0.01%
2018/01/18	3	14.33	0.5	14.25	14.30	2.5	36,045	0.01%
2018/01/17	6	14.25	9	14.28	14.30	-3	35,749	-0.01%
2018/01/16	1	14.25	0	0.00	14.30	1	35,618	0.00%
2018/01/15	0	0.00	0.2	14.20	14.30	-0.2	35,692	0.00%
2018/01/12	9	14.18	0	0.00	14.20	9	36,062	0.02%
2018/01/11	2	14.05	2	14.10	14.00	0	36,075	0.00%
2018/01/10	10	14.18	0	0.00	14.20	10	35,791	0.03%
2018/01/08	7	14.70	7	14.69	14.70	0	35,563	0.00%
2018/01/05	2	14.50	22	14.46	14.55	-20	35,936	-0.06%
2018/01/04	20	14.35	0	0.00	14.35	20	36,003	0.06%
2018/01/03	17	14.49	2	14.48	14.40	15	36,672	0.04%
2018/01/02	0	0.00	1	14.15	14.25	-1	36,394	0.00%