聯電 (2303)-美好-基隆券商分點個股進出

台股 » 個股 » 聯電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯電

(2303)

可現股當沖

股價
44.80
漲跌
▲0.20
漲幅
+0.45%
成交量
50,520張
產業
上市半導體類股
5200人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－美好-基隆券商分點個股進出

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

美好-基隆券商分點個股進出
美好-基隆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
2024/12/03	7	44.60	6.1	44.70	44.80	1	53,784	0.00%
2024/12/02	2	44.22	5	44.41	44.60	-3	53,405	-0.01%
2024/11/29	3	43.42	7.1	43.75	43.55	-4	53,345	-0.01%
2024/11/28	8.1	43.37	0	0.00	43.90	8.1	53,197	0.02%
2024/11/27	15.1	44.35	20	44.05	44.40	-4.9	52,185	-0.01%
2024/11/26	1	44.75	2	45.43	45.40	-1	51,201	0.00%
2024/11/25	23	45.27	3	45.35	44.90	20	51,148	0.04%
2024/11/22	2	45.00	0	0.00	44.45	2	50,324	0.00%
2024/11/21	11	44.48	0	0.00	44.40	11	49,997	0.02%
2024/11/20	3	45.10	0	0.00	44.90	3	49,392	0.01%
2024/11/19	5	45.46	2.1	45.65	45.20	3	48,951	0.01%
2024/11/18	15	45.33	6	45.35	45.10	9	48,740	0.02%
2024/11/15	0.1	45.20	3	45.32	45.00	-3	48,297	-0.01%
2024/11/14	5	45.26	0	0.00	45.00	5	48,549	0.01%
2024/11/13	2	45.85	1	46.25	45.80	1	47,845	0.00%
2024/11/12	1	45.80	5	45.90	46.10	-4	48,554	-0.01%
2024/11/11	2	45.85	3	46.28	46.55	-1	48,056	0.00%
2024/11/08	0	0.00	2	46.80	46.65	-2	48,291	0.00%
2024/11/07	3	46.62	7	46.86	47.15	-4	48,777	-0.01%
2024/11/06	6	46.10	5.1	46.15	45.85	0.9	47,928	0.00%
2024/11/05	8.1	45.47	6.4	45.46	45.35	1.7	47,724	0.00%
2024/11/04	9	46.18	0	0.00	46.00	9	47,834	0.02%
2024/11/01	91	46.16	0	0.00	46.60	91	48,746	0.19%
2024/10/30	13	48.10	0	0.00	48.15	13	47,926	0.03%
2024/10/29	9.1	48.21	4	48.20	48.40	5.1	49,966	0.01%
2024/10/28	2	49.38	0	0.00	49.25	2	49,415	0.00%
2024/10/25	7.1	49.97	0	0.00	49.80	7.1	49,522	0.01%
2024/10/24	16	49.93	0	0.00	49.90	16	49,709	0.03%
2024/10/23	3	50.27	0	0.00	50.20	3	50,367	0.01%
2024/10/21	1	50.30	1	50.00	50.90	0	51,130	0.00%
2024/10/18	18	50.91	0	0.00	50.50	18	51,057	0.04%
2024/10/17	2	51.60	0	0.00	51.70	2	51,088	0.00%
2024/10/16	0	0.00	19	51.60	51.70	-19	51,776	-0.04%
2024/10/15	0	0.00	1	52.60	52.60	-1	51,685	0.00%
2024/10/14	1	52.50	0	0.00	52.50	1	52,033	0.00%
2024/10/11	21	52.16	2	51.90	51.80	19	53,193	0.04%
2024/10/09	1	52.30	0	0.00	51.90	1	53,664	0.00%
2024/10/08	2	52.10	3	52.20	52.60	-1	53,909	0.00%
2024/10/04	7.1	52.57	20	52.69	52.60	-13	55,924	-0.02%
2024/10/01	2	53.80	0	0.00	53.70	2	55,799	0.00%
2024/09/30	2	54.05	0	0.00	53.80	2	57,221	0.00%
2024/09/27	0	55.00	11	55.28	55.00	-11	58,393	-0.02%
2024/09/26	0	0.00	1.1	54.90	54.90	-1.1	61,680	0.00%
2024/09/25	20	54.50	11.1	54.60	54.50	9	63,312	0.01%
2024/09/23	0	0.00	2	54.00	54.00	-2	64,316	0.00%
2024/09/19	1	53.61	1	53.90	53.70	0	64,452	0.00%
2024/09/18	6.1	53.49	0	0.00	53.80	6.1	64,841	0.01%
2024/09/16	2	54.40	1	54.50	54.50	1	65,186	0.00%
2024/09/13	1	54.40	0	0.00	54.60	1	65,756	0.00%
2024/09/12	0	0.00	3.2	55.00	55.20	-3.2	66,164	0.00%
2024/09/11	0	0.00	2	53.80	54.00	-2	66,372	0.00%
2024/09/10	2	53.40	5	53.20	53.30	-3	66,769	0.00%
2024/09/09	5	53.40	0	0.00	53.80	5	67,020	0.01%
2024/09/05	0	0.00	2	54.00	53.90	-2	68,252	0.00%
2024/09/04	3	53.57	0	0.00	53.30	3	68,709	0.00%
2024/09/02	2	54.85	0	0.00	55.40	2	68,395	0.00%
2024/08/30	0	0.00	21	55.00	55.50	-21	68,936	-0.03%
2024/08/29	5	54.30	0	0.00	54.60	5	69,139	0.01%
2024/08/28	0	0.00	7	54.77	55.20	-7	69,961	-0.01%
2024/08/27	9.1	54.13	21	54.40	54.00	-12	72,244	-0.02%
2024/08/26	5	55.00	0	0.00	55.10	5	72,834	0.01%
2024/08/23	21.6	55.01	0	0.00	55.60	21.6	73,638	0.03%
2024/08/22	1.6	55.88	1	55.70	55.90	0.6	74,430	0.00%
2024/08/21	1	55.40	24	55.53	56.00	-23	76,255	-0.03%
2024/08/19	21	55.70	30	55.80	56.00	-9	78,333	-0.01%
2024/08/16	2	55.70	7	55.79	55.80	-5	80,170	-0.01%
2024/08/15	2	55.00	25	55.33	54.70	-23	80,736	-0.03%
2024/08/14	2	55.40	28	55.44	55.70	-26	81,064	-0.03%
2024/08/13	0	0.00	2	54.55	54.80	-2	80,493	0.00%
2024/08/12	1	54.40	4.5	54.39	54.70	-3.5	80,521	0.00%
2024/08/09	27	53.91	24.2	53.96	53.90	2.8	80,251	0.00%
2024/08/07	1	52.40	8	52.74	53.00	-7	79,367	-0.01%
2024/08/06	3	50.52	7	51.31	51.70	-4	79,133	-0.01%
2024/08/05	11	49.87	28	50.08	49.95	-17	78,103	-0.02%
2024/08/02	11	52.19	26	52.32	52.90	-15	76,801	-0.02%
2024/08/01	24	53.66	50.1	53.64	53.90	-26.1	75,939	-0.03%
2024/07/31	1	49.40	1	50.10	50.40	0	73,711	0.00%
2024/07/30	20	49.45	3	49.60	50.00	17	73,880	0.02%
2024/07/29	9	50.23	7	50.00	50.20	2	73,955	0.00%
2024/07/26	2	49.45	1	50.20	50.70	1	73,898	0.00%
2024/07/23	3	50.90	5	51.12	51.30	-2	73,106	0.00%
2024/07/22	10	50.54	18	50.59	50.20	-8	72,947	-0.01%
2024/07/19	7.2	52.12	1	51.90	51.90	6.2	72,594	0.01%
2024/07/18	5	52.04	8	52.00	52.70	-3	72,542	0.00%
2024/07/16	5	52.98	3	53.70	53.00	2	72,177	0.00%
2024/07/15	0	0.00	12	53.35	53.40	-12	73,383	-0.02%
2024/07/12	29.1	53.10	6	53.00	53.00	23.1	73,242	0.03%
2024/07/11	2	54.30	0	0.00	54.70	2	72,468	0.00%
2024/07/10	3	54.73	0	0.00	54.70	3	72,888	0.00%
2024/07/09	5	55.40	15	55.80	55.30	-10	72,900	-0.01%
2024/07/08	0	0.00	18	54.74	55.30	-18	72,169	-0.02%
2024/07/05	1	53.50	32	53.77	53.50	-31	71,097	-0.04%
2024/07/04	24	53.45	15	54.00	54.00	9	71,894	0.01%
2024/07/03	14	52.72	9	52.87	52.70	5	71,067	0.01%
2024/07/02	32	52.43	7	52.33	52.70	25	69,794	0.04%
2024/07/01	7	56.69	6	56.73	56.90	1	66,531	0.00%
2024/06/28	6.2	55.92	0	0.00	55.70	6.2	64,990	0.01%
2024/06/27	1	55.70	0	0.00	56.40	1	64,422	0.00%
2024/06/26	0	56.30	5	56.54	56.60	-5	65,674	-0.01%
2024/06/25	4.1	56.00	19	56.00	56.40	-14.9	66,334	-0.02%
2024/06/24	1	57.00	1	56.90	56.80	0	66,030	0.00%
2024/06/21	2	57.80	0	0.00	57.70	2	66,220	0.00%
2024/06/20	0	0.00	1	56.80	57.50	-1	66,036	0.00%
2024/06/19	2	56.70	1	56.90	56.80	1	66,578	0.00%
2024/06/18	5	56.80	2	56.60	56.80	3	66,849	0.00%
2024/06/17	3	56.50	0.5	56.54	56.70	2.5	68,203	0.00%
2024/06/14	21	56.38	3	56.57	56.30	18	69,720	0.03%
2024/06/13	3	56.40	8	56.56	56.40	-5	70,055	-0.01%
2024/06/11	1	55.10	3	54.90	55.10	-2	70,325	0.00%
2024/06/07	0	0.00	6	54.87	55.10	-6	71,327	-0.01%
2024/06/06	0	0.00	16	54.01	54.20	-16	71,877	-0.02%
2024/06/05	11	53.67	2	53.50	53.50	9	72,855	0.01%
2024/06/04	2	54.20	2	54.00	54.30	0	76,468	0.00%
2024/06/03	12	54.99	21	54.73	55.00	-9	77,218	-0.01%
2024/05/31	2	55.90	2	55.20	55.00	0	76,844	0.00%
2024/05/30	23	55.79	4	55.75	55.80	19	74,797	0.03%
2024/05/29	2	56.00	5	56.40	55.90	-3	74,439	0.00%
2024/05/28	4	56.70	1.1	57.14	56.40	2.9	73,976	0.00%
2024/05/27	1	57.20	13	56.45	56.60	-12	73,775	-0.02%
2024/05/24	5.5	54.90	2	55.10	54.60	3.5	72,065	0.00%
2024/05/23	2	55.35	6.1	55.54	56.00	-4.1	71,560	-0.01%
2024/05/22	11	54.79	41.2	54.59	55.00	-30.2	70,227	-0.04%
2024/05/21	0	0.00	13	53.79	53.90	-13	68,422	-0.02%
2024/05/20	3	52.83	0	0.00	53.10	3	67,793	0.00%
2024/05/17	20	52.50	6.1	52.33	52.80	13.9	67,421	0.02%
2024/05/16	2	52.10	5	52.14	52.10	-3	66,864	0.00%
2024/05/15	4	52.13	7	51.96	51.80	-3	66,792	0.00%
2024/05/14	0	0.00	23.4	52.01	52.10	-23.4	67,128	-0.03%
2024/05/09	0.1	51.70	0.4	51.60	51.90	-0.3	68,005	0.00%
2024/05/07	2	51.80	2	51.75	51.60	0	68,473	0.00%
2024/05/06	0	0.00	1	51.80	51.70	-1	68,797	0.00%
2024/05/03	20	51.40	4	51.08	51.40	16	71,116	0.02%
2024/05/02	4	50.23	3.2	50.60	50.30	0.8	73,043	0.00%
2024/04/30	0	0.00	6	50.80	50.70	-6	73,058	-0.01%
2024/04/26	2.1	50.00	3.1	50.13	49.80	-1	73,602	0.00%
2024/04/25	5	49.11	1	49.50	49.50	4	74,032	0.01%
2024/04/24	3	49.30	18	49.59	50.20	-15	74,458	-0.02%
2024/04/23	5	48.91	8	48.93	48.70	-3	76,035	0.00%
2024/04/22	24.4	48.52	0	0.00	48.90	24.4	76,048	0.03%
2024/04/19	16.3	49.07	11	49.11	49.10	5.3	75,161	0.01%
2024/04/18	1	50.10	0	0.00	50.20	1	73,577	0.00%
2024/04/17	11.1	50.39	0	0.00	50.30	11.1	73,397	0.02%
2024/04/16	11.3	50.36	4	50.30	50.10	7.3	73,238	0.01%
2024/04/15	4.2	51.65	3	51.50	51.60	1.2	72,653	0.00%
2024/04/12	1	52.50	1	52.90	52.70	0	72,756	0.00%
2024/04/11	9	52.28	0	0.00	52.50	9	73,387	0.01%
2024/04/10	17	53.21	8	53.20	53.20	9	73,396	0.01%
2024/04/09	10	52.50	6	52.20	52.40	4	72,946	0.01%
2024/04/03	1	51.70	0	0.00	51.60	1	73,239	0.00%
2024/04/02	1	52.30	0.2	52.20	52.10	0.8	75,117	0.00%
2024/04/01	1	51.80	0	0.00	51.70	1	77,903	0.00%
2024/03/29	18.1	51.54	10.1	52.40	52.20	8	77,954	0.01%
2024/03/28	4.2	51.86	3	51.80	52.00	1.2	76,207	0.00%
2024/03/26	56.2	51.31	1	51.50	51.70	55.2	75,505	0.07%
2024/03/25	4.1	51.65	1	51.80	51.80	3.1	75,097	0.00%
2024/03/22	3.1	52.11	4	52.43	52.40	-1	74,879	0.00%
2024/03/21	1	53.50	3	53.23	53.30	-2	74,276	0.00%
2024/03/20	11.1	53.20	4.1	53.68	52.90	7	74,520	0.01%
2024/03/19	0	0.00	21.1	53.11	53.00	-21.1	73,230	-0.03%
2024/03/18	2	51.20	0	0.00	51.80	2	71,714	0.00%
2024/03/15	1	51.80	0	0.00	51.90	1	71,369	0.00%
2024/03/14	13	52.14	25.1	52.38	52.60	-12.1	70,423	-0.02%
2024/03/13	14	52.50	28	52.90	53.00	-14	69,729	-0.02%
2024/03/12	4	51.80	3	52.23	52.50	1	68,243	0.00%
2024/03/11	12.1	51.29	9	51.09	51.60	3.1	67,427	0.00%
2024/03/08	12	51.74	39.8	52.12	51.90	-27.8	66,698	-0.04%
2024/03/07	2	49.65	19	49.98	50.20	-17	62,693	-0.03%
2024/03/06	1	49.10	2	48.85	49.20	-1	61,659	0.00%
2024/03/05	2.2	48.87	0	0.00	48.75	2.2	62,278	0.00%
2024/03/04	2	48.85	7	48.82	48.85	-5	62,581	-0.01%
2024/03/01	5.1	48.64	0	0.00	48.30	5.1	63,049	0.01%
2024/02/29	4	48.28	10	48.88	48.85	-6	63,443	-0.01%
2024/02/27	1	48.15	0	0.00	48.15	1	63,773	0.00%
2024/02/26	1.1	48.02	0	0.00	48.00	1.1	64,159	0.00%
2024/02/23	24	48.31	0.5	48.60	48.15	23.5	64,491	0.04%
2024/02/22	17.1	48.53	2	48.63	48.60	15.1	64,698	0.02%
2024/02/21	13.4	48.75	15	48.98	48.50	-1.7	65,535	0.00%
2024/02/20	5	49.40	0	0.00	49.25	5	66,158	0.01%
2024/02/19	15	48.97	1	48.90	49.15	14	66,110	0.02%
2024/02/16	1	48.95	0	0.00	48.85	1	66,859	0.00%
2024/02/15	15	48.95	1	49.20	49.20	14	66,927	0.02%
2024/02/05	12.2	48.10	0	0.00	48.10	12.2	66,721	0.02%
2024/02/02	5.1	48.62	0	0.00	48.55	5.1	66,104	0.01%
2024/02/01	1	48.60	0	0.00	49.05	1	65,646	0.00%
2024/01/31	3.3	49.06	0	0.00	49.00	3.3	65,526	0.01%
2024/01/30	2.1	49.65	3	49.78	49.60	-0.9	65,156	0.00%
2024/01/29	4	49.48	0	0.00	49.45	4	65,518	0.01%
2024/01/26	26	50.48	17	50.18	49.80	9	65,879	0.01%
2024/01/25	18	51.23	50.2	51.50	52.30	-32.2	63,715	-0.05%
2024/01/24	1	50.60	1	50.60	50.60	0	61,359	0.00%
2024/01/23	0.1	50.20	0	0.00	50.20	0.1	61,082	0.00%
2024/01/22	2.1	49.88	6	50.17	50.30	-4	60,811	-0.01%
2024/01/19	0	0.00	3	49.00	49.20	-3	60,302	0.00%
2024/01/18	4.2	48.20	1	48.20	48.10	3.2	60,777	0.01%
2024/01/17	22.4	49.42	1	49.40	48.60	21.4	60,163	0.04%
2024/01/16	1	50.30	2	50.70	50.80	-1	58,994	0.00%
2024/01/15	1	50.10	1	50.70	50.80	0	58,940	0.00%
2024/01/12	7.1	49.97	2	49.90	50.10	5.1	60,049	0.01%
2024/01/11	1	50.10	0	0.00	50.10	1	61,243	0.00%
2024/01/10	7	50.27	4	50.20	50.10	3	62,939	0.00%
2024/01/09	21	50.58	2	50.55	50.10	19	64,030	0.03%
2024/01/08	11.1	50.35	0	0.00	50.50	11.1	64,221	0.02%
2024/01/05	0	0.00	0.1	51.60	50.80	-0.1	63,859	0.00%
2024/01/04	1.1	50.59	1	50.70	50.80	0.1	63,260	0.00%
2024/01/03	9	50.62	0	0.00	50.60	9	63,649	0.01%
2024/01/02	8	51.70	1	51.40	51.90	7	62,678	0.01%
2023/12/29	2	52.20	0	0.00	52.60	2	62,364	0.00%
2023/12/28	11	53.56	16	52.81	52.50	-5	62,473	-0.01%
2023/12/27	16	52.85	26.4	52.82	53.50	-10.4	60,284	-0.02%
2023/12/26	0	0.00	2	50.80	50.80	-2	57,039	0.00%
2023/12/25	0	0.00	2.1	50.10	50.20	-2.1	56,588	0.00%
2023/12/22	0.1	49.35	1	49.80	50.00	-1	56,655	0.00%
2023/12/21	1.1	49.06	0	0.00	49.40	1.1	56,926	0.00%
2023/12/20	3	49.87	0	0.00	49.85	3	56,582	0.01%
2023/12/19	0.1	49.75	0	0.00	50.00	0.1	56,166	0.00%
2023/12/18	1.1	50.01	2	50.35	50.60	-0.9	55,779	0.00%
2023/12/15	2	50.70	2	50.45	50.70	0	55,304	0.00%
2023/12/14	2	50.15	11.3	50.28	50.40	-9.3	54,273	-0.02%
2023/12/13	5.1	49.64	1	49.85	50.20	4.1	54,124	0.01%
2023/12/12	10	49.90	7	49.42	49.90	3	54,014	0.01%
2023/12/11	1	48.80	1	49.15	49.05	0	53,655	0.00%
2023/12/08	1	48.75	0.3	48.80	48.55	0.7	53,900	0.00%
2023/12/07	4.2	48.63	2	48.40	48.45	2.2	53,944	0.00%
2023/12/06	5	49.10	13.4	49.01	48.90	-8.4	53,771	-0.02%
2023/12/05	2	49.33	0	0.00	49.20	2	53,612	0.00%
2023/12/04	3	50.03	2	50.10	50.20	1	53,277	0.00%
2023/12/01	2	49.40	5	49.60	49.70	-3	53,189	-0.01%
2023/11/30	5	48.90	0	0.00	48.90	5	52,849	0.01%
2023/11/29	0	0.00	2	49.70	49.20	-2	51,770	0.00%
2023/11/28	16	49.24	3	49.38	49.05	13	51,238	0.03%
2023/11/27	1	50.10	0	0.00	49.50	1	50,966	0.00%
2023/11/24	0	0.00	18	50.79	50.30	-18	50,546	-0.04%
2023/11/22	0	0.00	5	50.12	50.00	-5	50,133	-0.01%
2023/11/21	4	50.35	0	0.00	50.30	4	49,710	0.01%
2023/11/20	6.1	50.05	1	50.30	50.30	5.1	49,228	0.01%
2023/11/17	0	0.00	20	49.66	49.75	-20	48,277	-0.04%
2023/11/14	4	48.45	1	48.55	48.55	3	46,177	0.01%
2023/11/13	16	48.80	3	49.33	48.95	13	46,405	0.03%
2023/11/10	0	0.00	8	48.44	48.55	-8	46,824	-0.02%
2023/11/09	1	48.20	0	0.00	48.60	1	46,765	0.00%
2023/11/08	1	48.50	0	0.00	48.50	1	46,739	0.00%
2023/11/07	2	48.90	1	48.85	49.40	1	46,051	0.00%
2023/11/06	1	49.40	16	49.50	49.40	-15	46,152	-0.03%
2023/11/03	3	48.87	6.4	49.04	49.40	-3.4	45,578	-0.01%
2023/11/02	0	0.00	4	48.08	48.25	-4	45,131	-0.01%
2023/11/01	0	0.00	5	46.95	47.00	-5	44,734	-0.01%
2023/10/31	7	46.30	1	46.40	46.20	6	44,740	0.01%
2023/10/30	0	0.00	1	46.35	46.40	-1	44,581	0.00%
2023/10/27	5	46.69	1	46.90	46.60	4	44,409	0.01%
2023/10/26	9	47.02	1	47.15	46.80	8	44,583	0.02%
2023/10/25	16	48.20	1	49.10	49.05	15	43,762	0.03%
2023/10/24	9	48.31	5	48.58	48.30	4	43,877	0.01%
2023/10/23	0	0.00	22	48.62	48.60	-22	43,335	-0.05%
2023/10/20	3.1	49.20	2	49.10	48.70	1.1	43,167	0.00%
2023/10/19	2	49.00	7	49.11	49.30	-5	42,417	-0.01%
2023/10/18	3	48.87	11	48.88	48.45	-8	42,333	-0.02%
2023/10/17	1	47.65	12	47.90	48.20	-11	41,632	-0.03%
2023/10/16	1	47.25	5	47.15	47.15	-4	40,684	-0.01%
2023/10/13	0	0.00	1	47.00	47.00	-1	40,088	0.00%
2023/10/12	0	0.00	12	46.94	47.00	-12	40,182	-0.03%
2023/10/11	1	46.80	11	46.38	46.90	-10	40,418	-0.02%
2023/10/05	0	0.00	21	44.78	45.15	-21	40,703	-0.05%
2023/10/04	37	44.10	0	0.00	44.10	37	40,473	0.09%
2023/10/03	2	45.65	0	0.00	45.25	2	40,118	0.00%
2023/10/02	0	0.00	15	45.63	45.75	-15	40,401	-0.04%
2023/09/28	0	0.00	1	45.20	45.20	-1	40,655	0.00%
2023/09/27	3.1	44.29	1	44.35	44.40	2.1	40,657	0.01%
2023/09/26	8	44.97	0	0.00	44.75	8	40,522	0.02%
2023/09/25	1	45.55	0	0.00	45.65	1	40,565	0.00%
2023/09/22	16	45.18	0	0.00	45.35	16	40,713	0.04%
2023/09/21	0	0.00	2	45.85	45.65	-2	41,037	0.00%
2023/09/20	1.1	45.81	0	0.00	45.90	1.1	41,077	0.00%
2023/09/19	18	46.40	0	0.00	46.20	18	42,706	0.04%
2023/09/18	2	46.55	0	0.00	46.50	2	43,828	0.00%
2023/09/15	0	0.00	5	47.26	47.60	-5	44,489	-0.01%
2023/09/14	5	47.42	16	47.30	47.35	-11	44,912	-0.02%
2023/09/13	2	47.25	14	47.08	47.10	-12	45,178	-0.03%
2023/09/11	0	0.00	2	45.98	46.05	-2	46,517	0.00%
2023/09/08	10	45.90	6	45.71	45.70	4	46,937	0.01%
2023/09/07	1	45.85	2	45.90	45.75	-1	47,520	0.00%
2023/09/06	6	46.55	1	46.40	46.70	5	47,631	0.01%
2023/09/05	10	45.95	1	46.25	46.55	9	47,864	0.02%
2023/09/04	1	45.80	0	0.00	46.00	1	47,972	0.00%
2023/08/31	2	46.35	1	46.15	45.50	1	48,367	0.00%
2023/08/30	2	46.00	27	46.04	46.40	-25	47,763	-0.05%
2023/08/29	6	45.29	5	45.50	45.30	1	47,760	0.00%
2023/08/28	12	45.06	4	45.65	44.80	8	48,065	0.02%
2023/08/24	0	0.00	5	44.20	44.35	-5	48,687	-0.01%
2023/08/23	0	43.30	0	0.00	43.40	0	49,413	0.00%
2023/08/21	1.1	43.71	0	0.00	43.65	1.1	51,292	0.00%
2023/08/18	2	43.80	0	0.00	43.80	2	51,363	0.00%
2023/08/17	17	43.25	0	0.00	43.60	17	51,423	0.03%
2023/08/16	14	43.97	0	0.00	43.75	14	51,756	0.03%
2023/08/14	1	45.00	1	45.00	45.00	0	51,747	0.00%
2023/08/10	1	45.40	0	0.00	45.15	1	52,309	0.00%
2023/08/09	0	0.00	1	45.55	45.60	-1	52,419	0.00%
2023/08/08	6	45.76	1	46.05	45.55	5	52,596	0.01%
2023/08/07	2	46.55	0	0.00	46.40	2	52,111	0.00%
2023/08/04	1	46.40	0	0.00	46.50	1	52,100	0.00%
2023/08/02	0	0.00	4	46.73	46.65	-4	51,910	-0.01%
2023/08/01	1	46.90	0	0.00	47.00	1	51,793	0.00%
2023/07/28	0	0.00	6	47.10	47.05	-6	51,299	-0.01%
2023/07/27	6	46.15	1	45.75	46.15	5	50,951	0.01%
2023/07/26	3	45.33	0	0.00	45.10	3	50,457	0.01%
2023/07/25	2	45.80	0	0.00	45.65	2	50,792	0.00%
2023/07/24	4	45.38	2	45.00	45.05	2	51,237	0.00%
2023/07/21	2.7	45.23	0	0.00	45.20	2.7	51,512	0.01%
2023/07/20	11.1	46.25	0	0.00	46.10	11.1	50,891	0.02%
2023/07/18	0	0.00	1	48.25	48.20	-1	50,068	0.00%
2023/07/17	1	48.25	3	48.35	48.45	-2	50,269	0.00%
2023/07/14	5	48.35	0	0.00	48.25	5	50,198	0.01%
2023/07/13	0	0.00	1	48.15	47.50	-1	49,948	0.00%
2023/07/12	5	47.71	0	0.00	47.75	5	49,589	0.01%
2023/07/11	1	48.20	2	48.25	48.50	-1	49,285	0.00%
2023/07/10	0	0.00	0.1	48.65	48.10	-0.1	49,409	0.00%
2023/07/04	1	48.65	0	0.00	48.80	1	48,930	0.00%
2023/07/03	2.1	48.57	0	0.00	48.25	2.1	48,882	0.00%
2023/06/30	1	48.30	0	0.00	48.50	1	48,650	0.00%
2023/06/29	7	48.56	4	48.55	48.50	3	48,579	0.01%
2023/06/27	8.2	49.28	0	0.00	49.05	8.2	49,055	0.02%
2023/06/26	4	53.48	0	0.00	53.30	4	47,546	0.01%
2023/06/21	1	53.30	2	53.70	53.90	-1	46,775	0.00%
2023/06/20	1.1	53.52	0	0.00	53.70	1.1	46,307	0.00%
2023/06/19	1	53.70	1	54.20	53.80	0	46,071	0.00%
2023/06/16	2	53.70	0.1	53.80	54.50	2	46,110	0.00%
2023/06/15	2	54.45	17	54.05	54.50	-15	45,776	-0.03%
2023/06/14	2	53.50	0	0.00	53.50	2	46,053	0.00%
2023/06/13	0	0.00	5	53.14	53.20	-5	45,842	-0.01%
2023/06/12	7	52.43	8	52.35	52.60	-1	45,704	0.00%
2023/06/09	1	51.90	7	52.09	52.30	-6	46,070	-0.01%
2023/06/08	0	0.00	1	51.50	51.50	-1	46,038	0.00%
2023/06/01	1	50.60	20	50.60	50.80	-19	47,768	-0.04%
2023/05/31	0	0.00	2	51.35	51.80	-2	47,455	0.00%
2023/05/30	2	51.45	13	51.70	51.60	-11	46,410	-0.02%
2023/05/29	6	51.18	0	0.00	51.20	6	47,045	0.01%
2023/05/26	0	0.00	5.1	50.22	50.40	-5.1	46,757	-0.01%
2023/05/25	20	48.90	11	48.89	48.90	9	45,807	0.02%
2023/05/23	0	48.95	0	0.00	48.90	0	45,974	0.00%
2023/05/22	13.2	48.95	0	0.00	48.90	13.2	46,090	0.03%
2023/05/19	1	49.90	2	50.50	50.00	-1	45,463	0.00%
2023/05/18	0	0.00	5	50.18	50.20	-5	45,500	-0.01%
2023/05/16	2	48.88	1.1	48.87	48.80	0.9	45,591	0.00%
2023/05/15	3	48.12	0	0.00	48.10	3	45,954	0.01%
2023/05/12	0.1	49.40	0	0.00	48.70	0.1	46,241	0.00%
2023/05/11	0.1	49.40	0	0.00	49.20	0.1	46,538	0.00%
2023/05/10	1	49.30	0	0.00	49.45	1	47,649	0.00%
2023/05/09	0	0.00	1	50.10	49.95	-1	48,103	0.00%
2023/05/08	0	0.00	8	50.30	50.00	-8	48,795	-0.02%
2023/05/05	2	49.65	0	0.00	49.60	2	49,380	0.00%
2023/05/04	20	49.61	0	0.00	49.65	20	50,924	0.04%
2023/05/03	8	49.68	0.1	49.85	49.95	7.9	52,390	0.02%
2023/05/02	0	0.00	2	49.70	49.85	-2	54,196	0.00%
2023/04/27	1	49.05	0	0.00	48.85	1	59,081	0.00%
2023/04/26	2	48.30	0	0.00	48.40	2	59,163	0.00%
2023/04/25	9.1	48.54	2	48.60	48.50	7.1	59,177	0.01%
2023/04/21	6	50.18	0	0.00	50.10	6	59,515	0.01%
2023/04/20	18.1	50.74	1	51.00	50.70	17.1	60,371	0.03%
2023/04/19	2	51.50	0	0.00	51.20	2	61,721	0.00%
2023/04/18	0	0.00	3	52.40	52.10	-3	61,911	0.00%
2023/04/17	0	0.00	4	51.70	52.00	-4	61,725	-0.01%
2023/04/14	7	51.47	21	51.40	51.30	-14	61,602	-0.02%
2023/04/13	1	51.70	0	0.00	51.60	1	61,446	0.00%
2023/04/12	23	52.15	0	0.00	52.10	23	61,319	0.04%
2023/04/11	2	51.55	0	0.00	51.60	2	61,273	0.00%
2023/04/10	1	52.20	0	0.00	52.10	1	61,424	0.00%
2023/03/31	0	0.00	2.2	52.84	52.90	-2.2	61,721	0.00%
2023/03/30	0	51.90	2	52.20	52.10	-2	61,947	0.00%
2023/03/29	6	51.45	1	51.30	51.50	5	62,236	0.01%
2023/03/28	2.1	52.30	0	0.00	52.20	2.1	62,542	0.00%
2023/03/27	0	0.00	3	52.30	53.00	-3	63,106	0.00%
2023/03/23	1	53.00	0	53.00	53.30	1	64,055	0.00%
2023/03/22	0	0.00	1	53.40	53.50	-1	63,972	0.00%
2023/03/21	1	53.00	10	52.90	52.80	-9	64,010	-0.01%
2023/03/20	0.1	53.00	3	53.33	53.20	-2.9	63,684	0.00%
2023/03/17	0	52.70	7	53.03	53.20	-7	63,549	-0.01%
2023/03/16	1	51.50	0	0.00	52.00	1	63,275	0.00%
2023/03/15	0	51.70	2.3	51.69	51.70	-2.3	63,887	0.00%
2023/03/14	6	51.10	0	0.00	50.70	6	63,660	0.01%
2023/03/13	1	52.20	5	52.30	52.50	-4	63,199	-0.01%
2023/03/10	6	51.92	0	0.00	52.00	6	63,256	0.01%
2023/03/09	5	53.10	14	52.98	52.50	-9	63,730	-0.01%
2023/03/08	0	0.00	2	52.00	52.10	-2	63,064	0.00%
2023/03/07	0.1	51.60	22	51.05	51.60	-22	63,213	-0.03%
2023/03/06	1	51.80	4.8	51.88	51.90	-3.8	63,796	-0.01%
2023/03/03	0.1	51.30	12	51.40	51.30	-12	63,470	-0.02%
2023/03/02	1	50.80	5	51.10	50.70	-4	63,498	-0.01%
2023/03/01	2	49.70	3	51.20	51.30	-1	63,593	0.00%
2023/02/24	14	50.04	10	50.60	49.95	4	63,125	0.01%
2023/02/23	11	50.35	0	0.00	50.20	11	62,749	0.02%
2023/02/22	1.1	49.51	1	49.65	49.55	0.1	62,829	0.00%
2023/02/21	0	50.40	0	0.00	50.60	0	63,543	0.00%
2023/02/20	4.1	50.15	9	50.21	50.50	-4.9	65,229	-0.01%
2023/02/17	0	0.00	1	50.00	50.00	-1	67,684	0.00%
2023/02/15	0	0.00	2.5	50.00	49.90	-2.5	71,420	0.00%
2023/02/14	0	0.00	10	50.55	50.40	-10	71,578	-0.01%
2023/02/10	0	0.00	5	51.00	50.80	-5	72,705	-0.01%
2023/02/09	6	50.82	1	50.50	50.50	5	72,930	0.01%
2023/02/07	0	0.00	22	48.76	49.15	-22	71,599	-0.03%
2023/02/06	21	49.48	40	49.32	49.05	-19	71,350	-0.03%
2023/02/03	0.1	50.00	15	50.09	50.10	-14.9	70,869	-0.02%
2023/02/02	10	50.00	117	50.28	50.40	-107	70,674	-0.15%	大賣/鉅額交易
2023/02/01	1	49.00	6	49.43	49.25	-5	69,674	-0.01%
2023/01/31	3	48.85	33	48.39	48.80	-30	69,277	-0.04%
2023/01/30	14.1	48.43	17	48.31	48.80	-2.9	68,718	0.00%
2023/01/17	0	0.00	37	45.66	45.95	-37	65,912	-0.06%
2023/01/16	22.1	44.93	7	45.09	44.90	15.1	65,567	0.02%
2023/01/13	10	45.75	12	45.36	45.40	-2	65,969	0.00%
2023/01/12	0	0.00	13	45.03	45.15	-13	66,748	-0.02%
2023/01/11	11	45.22	25	45.15	45.15	-14	66,958	-0.02%
2023/01/10	5	44.45	4	44.76	45.00	1	66,886	0.00%
2023/01/09	1.1	43.98	75	44.11	44.50	-73.9	66,611	-0.11%
2023/01/06	0	0.00	7	42.00	42.40	-7	66,566	-0.01%
2023/01/05	5	41.30	0	0.00	41.25	5	66,827	0.01%
2023/01/04	7	41.31	1	41.50	41.05	6	67,740	0.01%
2023/01/03	0	0.00	0.1	41.35	41.40	-0.1	68,970	0.00%
2022/12/30	1	40.85	0	0.00	40.70	1	69,173	0.00%
2022/12/29	24	40.61	0	0.00	40.75	24	69,611	0.03%
2022/12/28	2	40.90	0	0.00	40.80	2	70,633	0.00%
2022/12/27	1	42.20	0	0.00	41.85	1	71,055	0.00%
2022/12/26	12	41.86	0	0.00	41.90	12	71,628	0.02%
2022/12/23	62	41.95	0	0.00	41.95	62	72,605	0.09%
2022/12/22	0.1	42.90	2	42.78	42.85	-1.9	72,816	0.00%
2022/12/20	22.2	42.41	29	42.47	41.85	-6.8	72,984	-0.01%
2022/12/19	33	43.15	0	0.00	42.95	33	72,774	0.05%
2022/12/16	6	43.13	1	43.70	44.30	5	72,147	0.01%
2022/12/15	0	0.00	0.3	44.25	44.25	-0.3	71,487	0.00%
2022/12/14	1	44.05	37	44.12	44.45	-36	71,689	-0.05%
2022/12/13	5	43.83	0	0.00	43.80	5	71,500	0.01%
2022/12/12	0.1	43.20	0	0.00	43.50	0.1	71,117	0.00%
2022/12/09	27.1	43.81	2	43.20	43.50	25.1	71,659	0.04%
2022/12/08	18	42.74	32	43.18	42.50	-14	71,457	-0.02%
2022/12/07	13.1	43.96	1	43.65	43.65	12.1	71,083	0.02%
2022/12/06	2	45.00	27	45.06	44.50	-25	70,474	-0.04%
2022/12/05	1	45.40	0	0.00	45.40	1	70,948	0.00%
2022/12/01	14	46.38	8	45.95	45.60	6	71,111	0.01%
2022/11/30	1	44.55	10	44.75	45.80	-9	70,516	-0.01%
2022/11/29	34	44.29	15	44.20	44.65	19	70,966	0.03%
2022/11/28	0	0.00	3	44.35	44.40	-3	70,825	0.00%
2022/11/25	1	45.75	0	0.00	45.80	1	70,190	0.00%
2022/11/24	0	0.00	24	45.70	46.20	-24	70,411	-0.03%
2022/11/23	24	46.30	1	46.35	46.10	23	70,364	0.03%
2022/11/22	5	45.86	3	46.00	46.10	2	70,899	0.00%
2022/11/21	2	45.60	1	45.65	45.65	1	70,507	0.00%
2022/11/18	1	46.10	16	45.85	45.60	-15	70,432	-0.02%
2022/11/17	3	44.85	31	44.64	45.60	-28	69,792	-0.04%
2022/11/16	4	45.95	6	45.58	45.25	-2	69,233	0.00%
2022/11/15	116	46.07	220	46.40	46.60	-104	67,956	-0.15%	大買/大賣/鉅額交易
2022/11/14	0	0.00	17	44.81	44.90	-17	65,288	-0.03%
2022/11/11	5	44.27	25	44.31	44.00	-20	63,764	-0.03%
2022/11/10	2	41.10	0	0.00	41.65	2	61,345	0.00%
2022/11/09	1	41.30	7	41.24	41.45	-6	61,188	-0.01%
2022/11/08	0	0.00	6	40.03	40.15	-6	60,949	-0.01%
2022/11/07	0	0.00	6	40.06	40.05	-6	61,076	-0.01%
2022/11/04	0	0.00	2	38.85	38.90	-2	61,185	0.00%
2022/11/03	26	38.90	1.3	38.99	39.00	24.7	61,675	0.04%
2022/11/02	0	0.00	6	39.38	39.35	-6	62,032	-0.01%
2022/11/01	1	39.00	29	39.17	39.05	-28	62,539	-0.04%
2022/10/31	0	0.00	1	39.00	39.10	-1	64,566	0.00%
2022/10/28	22.1	38.37	25	38.40	38.30	-2.9	64,934	0.00%
2022/10/27	6	38.68	44	38.98	39.25	-38	64,783	-0.06%
2022/10/26	29.2	38.17	0	0.00	38.10	29.2	64,467	0.05%
2022/10/25	43	39.85	7	39.84	39.45	36	63,463	0.06%
2022/10/24	0	0.00	1	40.05	39.40	-1	63,758	0.00%
2022/10/21	0	0.00	1	39.20	39.05	-1	64,517	0.00%
2022/10/20	9	38.39	5	38.64	39.50	4	64,802	0.01%
2022/10/19	1	38.70	1	38.15	38.20	0	65,570	0.00%
2022/10/18	0	0.00	21	38.52	38.25	-21	66,109	-0.03%
2022/10/17	8	37.25	30	37.40	37.75	-22	66,884	-0.03%
2022/10/14	19	38.63	29	38.44	38.70	-10	67,924	-0.01%
2022/10/13	6	36.48	15.2	36.78	36.40	-9.2	67,231	-0.01%
2022/10/12	30	35.80	6	36.63	36.70	24	66,889	0.04%
2022/10/11	20.2	35.76	3	35.70	35.40	17.2	67,061	0.03%
2022/10/07	7	38.18	0	0.00	38.05	7	66,992	0.01%
2022/10/06	0	0.00	34.2	38.44	38.95	-34.2	67,981	-0.05%
2022/10/05	12	38.81	6	38.72	38.30	6	68,905	0.01%
2022/10/04	10	37.25	16	37.40	37.70	-6	69,360	-0.01%
2022/10/03	2	35.75	1	35.15	35.35	1	69,391	0.00%
2022/09/30	1	35.50	1	35.45	35.75	0	70,286	0.00%
2022/09/29	31	36.92	0	0.00	36.55	31	71,755	0.04%
2022/09/28	17.1	36.52	22.6	36.95	36.20	-5.5	72,673	-0.01%
2022/09/27	0	0.00	15	37.05	37.30	-15	72,864	-0.02%
2022/09/26	24.1	37.25	0	0.00	36.85	24.1	73,987	0.03%
2022/09/23	42	38.30	1	38.55	38.30	41	75,116	0.05%
2022/09/22	7	38.83	36	38.80	38.75	-29	76,345	-0.04%
2022/09/21	0	0.00	1	39.45	39.60	-1	76,558	0.00%
2022/09/20	1	40.20	1	40.15	40.15	0	76,660	0.00%
2022/09/19	7	39.90	0	0.00	39.95	7	77,520	0.01%
2022/09/16	1	39.95	11	40.12	39.95	-10	78,625	-0.01%
2022/09/15	13	40.61	0	0.00	40.40	13	81,067	0.02%
2022/09/14	3	40.18	3	40.15	40.15	0	83,675	0.00%
2022/09/13	5	40.61	3	40.60	40.75	2	84,943	0.00%
2022/09/12	4	40.58	0	0.00	40.15	4	86,336	0.00%
2022/09/08	3	39.45	0	0.00	39.30	3	87,719	0.00%
2022/09/07	3.1	39.24	2	39.55	39.20	1.1	88,067	0.00%
2022/09/06	3	39.95	1.1	39.86	39.95	1.9	88,113	0.00%
2022/09/05	1	39.30	10	39.84	39.80	-9	88,579	-0.01%
2022/09/02	1	40.55	1	40.80	40.50	0	88,449	0.00%
2022/09/01	3	40.42	13	40.40	40.45	-10	88,335	-0.01%
2022/08/30	0	0.00	3	40.45	40.40	-3	88,719	0.00%
2022/08/29	5	39.74	20	39.50	39.95	-15	89,126	-0.02%
2022/08/26	1	41.75	0	0.00	41.30	1	89,332	0.00%
2022/08/25	5	41.32	10	41.55	41.40	-5	89,453	-0.01%
2022/08/24	26	41.15	1	41.20	40.90	25	89,728	0.03%
2022/08/23	11	41.01	3	40.85	40.80	8	90,635	0.01%
2022/08/22	6	41.95	19	41.85	41.85	-13	90,560	-0.01%
2022/08/19	6	42.85	18	42.74	43.00	-12	90,409	-0.01%
2022/08/18	8	42.36	1	42.35	42.50	7	90,486	0.01%
2022/08/17	1	42.95	2	42.88	42.85	-1	90,822	0.00%
2022/08/16	51	43.17	21	42.97	43.05	30	91,227	0.03%
2022/08/15	16	43.43	7	43.41	43.50	9	91,178	0.01%
2022/08/12	4	42.33	11	42.35	42.35	-7	90,654	-0.01%
2022/08/11	0	0.00	16	41.71	41.70	-16	90,916	-0.02%
2022/08/10	1	40.15	3	40.30	40.30	-2	91,136	0.00%
2022/08/09	2	40.90	3	40.85	41.05	-1	91,634	0.00%
2022/08/08	10	41.33	0	0.00	41.05	10	92,554	0.01%
2022/08/05	25	42.19	31	42.13	42.15	-6	92,613	-0.01%
2022/08/04	0	0.00	6	39.97	40.00	-6	91,184	-0.01%
2022/08/03	15	39.16	0	0.00	39.30	15	91,270	0.02%
2022/08/02	5	39.11	1	39.20	39.10	4	91,943	0.00%
2022/08/01	1	40.10	28	39.81	40.30	-27	91,812	-0.03%
2022/07/29	1	39.90	5	39.96	40.15	-4	92,473	0.00%
2022/07/28	12	39.51	13	39.31	38.80	-1	92,385	0.00%
2022/07/27	33	38.97	9	38.79	39.45	24	90,963	0.03%
2022/07/26	17.1	38.89	44	39.41	38.60	-26.9	90,552	-0.03%
2022/07/25	11	40.55	7	40.56	40.50	4	90,980	0.00%
2022/07/22	44	42.51	12	42.80	42.45	32	93,192	0.03%
2022/07/21	0	0.00	16	41.97	42.80	-16	93,101	-0.02%
2022/07/20	3	40.75	1	40.75	40.75	2	91,669	0.00%
2022/07/19	2.3	39.94	0	0.00	39.90	2.3	92,241	0.00%
2022/07/18	3	39.83	18.2	39.79	40.00	-15.2	92,149	-0.02%
2022/07/15	12	39.15	19	39.10	38.95	-7	91,532	-0.01%
2022/07/14	23	38.85	50	38.78	38.80	-27	91,037	-0.03%
2022/07/13	9	38.56	4	38.03	38.05	5	90,434	0.01%
2022/07/12	27	37.23	20	37.21	36.75	7	89,725	0.01%
2022/07/11	14	38.68	86	38.81	38.60	-72	89,168	-0.08%
2022/07/08	134	40.26	44	39.65	39.70	90	88,916	0.10%	大買/
2022/07/07	30	38.66	12	39.60	39.85	18	88,585	0.02%
2022/07/06	26	38.08	0	0.00	37.15	26	88,243	0.03%
2022/07/05	66	39.24	38	38.88	38.90	28	89,430	0.03%
2022/07/04	0	0.00	1	38.00	38.15	-1	89,550	0.00%
2022/07/01	12	38.93	2	39.08	38.05	10	89,547	0.01%
2022/06/30	17	39.61	28	39.59	39.15	-11	89,460	-0.01%
2022/06/29	13	40.85	65	41.03	40.90	-52	88,865	-0.06%
2022/06/28	2	42.08	21	42.12	41.85	-19	88,530	-0.02%
2022/06/27	11	42.74	11	42.90	42.90	0	88,711	0.00%
2022/06/24	146	42.49	65	41.89	41.60	81	87,878	0.09%	大買/
2022/06/23	36	42.31	139	42.48	42.00	-103	86,915	-0.12%	大賣/鉅額交易
2022/06/22	89	44.53	83	44.75	44.10	6	84,205	0.01%
2022/06/21	23	48.22	3	48.45	49.30	20	81,708	0.02%
2022/06/20	14	48.28	15	48.06	48.05	-1	80,592	0.00%
2022/06/17	125	47.99	6	47.74	47.65	119	79,352	0.15%	大買/鉅額交易
2022/06/16	12	49.62	2	49.73	49.10	10	77,670	0.01%
2022/06/15	11	49.96	0	0.00	49.65	11	77,684	0.01%
2022/06/14	8	49.40	1	49.60	49.60	7	78,463	0.01%
2022/06/13	7.2	50.10	1	50.10	50.00	6.2	78,730	0.01%
2022/06/10	9	51.29	1	51.30	51.20	8	79,342	0.01%
2022/06/09	18	52.00	15	51.87	51.80	3	79,621	0.00%
2022/06/08	4	52.33	9	52.42	52.40	-5	79,745	-0.01%
2022/06/07	4	51.80	3	51.67	51.70	1	80,178	0.00%
2022/06/06	9	51.62	8	51.36	52.00	1	80,800	0.00%
2022/06/02	9	50.80	1	50.90	50.70	8	82,277	0.01%
2022/06/01	7	51.30	6	51.40	51.20	1	83,240	0.00%
2022/05/31	2	50.90	26.1	51.19	51.40	-24.1	83,107	-0.03%
2022/05/30	3	50.77	1	51.00	51.00	2	82,373	0.00%
2022/05/27	7.1	50.07	6	50.03	50.20	1.1	82,395	0.00%
2022/05/26	9	49.71	17	49.39	49.40	-8	83,611	-0.01%
2022/05/25	9	49.03	9	49.34	49.35	0	84,752	0.00%
2022/05/24	77	49.64	54	49.38	49.00	23	85,590	0.03%
2022/05/23	7	50.41	2	50.85	50.30	5	85,351	0.01%
2022/05/20	1	51.00	2	50.85	50.70	-1	86,363	0.00%
2022/05/19	9	49.60	17	49.69	50.80	-8	86,734	-0.01%
2022/05/18	2	51.00	28.1	51.03	50.90	-26.1	86,647	-0.03%
2022/05/17	29	50.14	17.2	50.27	50.10	11.8	86,184	0.01%
2022/05/16	20	49.83	3	49.73	49.45	17	86,198	0.02%
2022/05/13	1	48.95	7	48.67	48.85	-6	85,992	-0.01%
2022/05/12	13.1	48.12	7	47.91	47.80	6.1	87,419	0.01%
2022/05/11	9	48.54	5	48.72	48.65	4	87,657	0.00%
2022/05/10	14	47.70	6	47.83	48.90	8	88,248	0.01%
2022/05/09	9	48.47	2	48.00	47.90	7	88,567	0.01%
2022/05/06	5	48.24	15	47.73	48.55	-10	89,932	-0.01%
2022/05/05	0	0.00	17	49.36	49.10	-17	93,602	-0.02%
2022/05/04	6	47.62	14	47.60	48.30	-8	98,533	-0.01%
2022/05/03	22	47.61	2	47.93	47.25	20	99,622	0.02%
2022/04/29	36	48.83	35	49.06	47.80	1	99,961	0.00%
2022/04/28	75.3	47.72	51	47.46	48.50	24.3	98,239	0.02%
2022/04/27	12	43.73	1	44.05	44.40	11	95,338	0.01%
2022/04/26	8	45.46	0	0.00	45.75	8	94,848	0.01%
2022/04/25	31.1	45.70	19	45.59	45.50	12.1	95,604	0.01%
2022/04/22	24	47.39	3	47.45	47.65	21	96,363	0.02%
2022/04/21	13	48.09	15	47.92	48.05	-2	97,160	0.00%
2022/04/20	5	47.47	6	47.32	47.65	-1	98,134	0.00%
2022/04/19	5	46.75	8	46.84	46.65	-3	98,307	0.00%
2022/04/18	12	46.32	12	46.33	46.20	0	97,878	0.00%
2022/04/15	24.4	47.08	45	47.11	47.05	-20.7	98,290	-0.02%
2022/04/14	8	48.35	6	48.96	48.25	2	98,468	0.00%
2022/04/13	19	48.37	8	48.03	48.50	11	98,752	0.01%
2022/04/12	12	47.54	44	47.30	47.30	-32	98,609	-0.03%
2022/04/11	69.4	48.68	115	48.28	48.20	-45.7	98,012	-0.05%	大賣/
2022/04/08	17.5	50.09	7	50.11	50.00	10.5	97,134	0.01%
2022/04/07	19.1	50.22	7	50.29	50.00	12.1	96,408	0.01%
2022/04/06	16	51.12	14	50.94	51.10	2	95,398	0.00%
2022/04/01	50.1	52.61	19	52.77	52.90	31.1	94,556	0.03%
2022/03/31	5	54.10	5	53.80	54.00	0	93,922	0.00%
2022/03/30	2	54.30	5.6	54.18	54.50	-3.6	94,372	0.00%
2022/03/29	8	53.68	1	53.70	53.70	7	94,424	0.01%
2022/03/28	30	53.17	1.4	53.11	53.60	28.6	95,144	0.03%
2022/03/25	54	53.39	6	53.50	53.30	48	95,747	0.05%
2022/03/24	6	53.08	3	53.07	53.20	3	96,111	0.00%
2022/03/23	14	53.78	3	53.80	53.80	11	96,730	0.01%
2022/03/22	5	53.50	2	53.15	53.50	3	97,970	0.00%
2022/03/21	6.1	53.63	4	53.58	53.50	2.1	98,729	0.00%
2022/03/18	7	52.60	5	52.80	52.80	2	99,612	0.00%
2022/03/17	2.1	52.35	30.1	52.54	52.60	-28	100,265	-0.03%
2022/03/16	31	50.72	17	50.48	50.80	14	100,993	0.01%
2022/03/15	39.6	50.79	17	50.75	50.40	22.6	104,354	0.02%
2022/03/14	25.1	52.39	57	52.76	52.50	-32	104,810	-0.03%
2022/03/11	4	52.85	7	52.50	52.50	-3	106,404	0.00%
2022/03/10	66.3	53.41	6	53.25	52.80	60.3	107,873	0.06%
2022/03/09	21	51.52	59.3	51.01	51.80	-38.3	109,326	-0.04%
2022/03/08	61	50.14	40	50.04	49.70	21	112,854	0.02%
2022/03/07	31.1	51.63	0	0.00	51.60	31.1	114,389	0.03%
2022/03/04	2.3	53.38	1	53.30	53.40	1.3	117,232	0.00%
2022/03/03	3	54.10	16	54.09	54.20	-13	118,331	-0.01%
2022/03/02	14	53.56	2	53.50	53.60	12	120,587	0.01%
2022/03/01	4	54.10	61	53.85	54.10	-57	120,752	-0.05%
2022/02/25	7	52.34	3	52.87	52.10	4	120,352	0.00%
2022/02/24	30.3	52.14	7	51.97	51.80	23.3	120,837	0.02%
2022/02/23	2	53.00	9	53.50	53.60	-7	121,597	-0.01%
2022/02/22	35.3	52.89	1	53.20	52.80	34.3	126,806	0.03%
2022/02/21	12.1	53.57	5	53.80	53.80	7.1	126,322	0.01%
2022/02/18	11	53.60	8	53.83	53.70	3	126,895	0.00%
2022/02/17	6	54.48	8	54.78	54.40	-2	126,777	0.00%
2022/02/16	14	54.39	6	54.58	54.10	8	126,890	0.01%
2022/02/15	12	53.68	6	53.73	53.50	6	127,190	0.00%
2022/02/14	41.4	53.33	2	53.60	53.00	39.4	127,322	0.03%
2022/02/11	28.3	55.51	0	0.00	55.40	28.3	126,776	0.02%
2022/02/10	2	55.55	14	56.47	55.80	-12	129,190	-0.01%
2022/02/09	6	55.93	6	56.20	56.00	0	130,748	0.00%
2022/02/08	19	54.98	13.2	55.02	55.40	5.8	132,126	0.00%
2022/02/07	32.2	54.78	8.4	55.16	54.50	23.8	130,968	0.02%
2022/01/26	60.1	57.49	39	57.57	57.30	21.1	127,475	0.02%
2022/01/25	22	61.64	0	0.00	61.50	22	124,078	0.02%
2022/01/24	21	62.00	4	61.78	62.60	17	124,167	0.01%
2022/01/21	17.3	62.77	17	62.97	62.80	0.3	126,229	0.00%
2022/01/20	9	62.93	6	63.45	63.50	3	129,388	0.00%
2022/01/19	19.1	62.95	4	62.90	62.80	15.1	131,783	0.01%
2022/01/18	18	64.32	16	64.14	63.80	2	133,513	0.00%
2022/01/17	19	63.49	24	64.05	64.30	-5	133,934	0.00%
2022/01/14	18	62.53	0	0.00	62.70	18	133,076	0.01%
2022/01/13	1	62.90	3	63.23	63.30	-2	133,727	0.00%
2022/01/12	11	62.10	4	62.10	61.90	7	134,300	0.01%
2022/01/11	6	62.10	0	0.00	62.10	6	134,797	0.00%
2022/01/10	13.1	62.05	1	62.00	62.10	12.1	136,056	0.01%
2022/01/07	29	62.75	1	62.80	62.60	28	138,016	0.02%
2022/01/06	10	62.52	4	62.50	62.70	6	138,342	0.00%
2022/01/05	10	63.42	23	63.01	63.10	-13	140,803	-0.01%
2022/01/04	11	63.05	5	63.36	63.00	6	142,125	0.00%
2022/01/03	15	63.77	5	63.82	63.40	10	142,150	0.01%
2021/12/30	0	0.00	3	64.97	65.00	-3	142,670	0.00%
2021/12/29	0	0.00	3	65.10	65.00	-3	144,067	0.00%
2021/12/28	12	65.04	33	64.89	64.70	-21	146,351	-0.01%
2021/12/27	5	64.60	8	64.50	64.30	-3	147,205	0.00%
2021/12/24	0	0.00	11.1	64.52	64.30	-11.1	148,817	-0.01%
2021/12/23	2	64.20	13.3	64.07	63.90	-11.3	149,574	-0.01%
2021/12/22	0	0.00	7.5	63.79	63.70	-7.5	152,017	0.00%
2021/12/21	2	62.90	5	63.04	62.90	-3	151,982	0.00%
2021/12/20	10	62.35	0	0.00	62.20	10	152,255	0.01%
2021/12/17	3.1	62.27	3	62.33	62.30	0.1	153,319	0.00%
2021/12/16	13	63.48	7	63.86	63.00	6	153,838	0.00%
2021/12/15	8	62.79	3	62.93	62.70	5	154,296	0.00%
2021/12/14	19	62.31	2	62.40	62.40	17	155,547	0.01%
2021/12/13	14.2	63.17	1	63.29	62.80	13.1	156,171	0.01%
2021/12/10	54.2	63.28	10	63.46	63.50	44.2	156,163	0.03%
2021/12/09	49.5	64.67	10	65.00	64.00	39.5	156,279	0.03%
2021/12/08	11	67.85	8	67.88	66.50	3	154,290	0.00%
2021/12/07	17	66.72	13	66.50	66.50	4	155,413	0.00%
2021/12/06	18	67.28	4	67.30	67.30	14	157,496	0.01%
2021/12/03	10	67.91	10	67.83	68.30	0	161,427	0.00%
2021/12/02	23	67.87	37	67.36	66.70	-14	163,851	-0.01%
2021/12/01	3	65.77	21.1	65.77	67.00	-18.1	168,400	-0.01%
2021/11/30	20.1	64.76	13	64.56	63.70	7.1	174,492	0.00%
2021/11/29	2.1	61.70	5	62.50	62.40	-3	176,863	0.00%
2021/11/26	12	62.98	2	63.90	62.50	10	179,329	0.01%
2021/11/25	0	62.90	4	62.70	63.00	-4	179,305	0.00%
2021/11/24	10	62.80	2	62.70	63.10	8	181,593	0.00%
2021/11/23	8	63.44	4.3	63.48	63.20	3.7	182,867	0.00%
2021/11/22	7.2	65.19	17	65.14	64.70	-9.8	184,922	-0.01%
2021/11/19	20.6	65.09	29	65.14	65.10	-8.5	186,137	0.00%
2021/11/18	20	63.42	0.3	63.40	63.10	19.8	182,947	0.01%
2021/11/17	1.1	63.70	19	63.48	63.60	-18	184,279	-0.01%
2021/11/16	3	63.10	10	63.48	63.00	-7	184,786	0.00%
2021/11/12	1	63.20	28.4	63.02	62.60	-27.4	188,427	-0.01%
2021/11/11	8	62.50	1.5	62.57	62.20	6.5	189,154	0.00%
2021/11/10	15	63.26	68	63.28	63.10	-53	189,715	-0.03%
2021/11/09	5	63.88	22	63.58	63.10	-17	191,332	-0.01%
2021/11/08	1.3	61.27	12.3	61.71	62.50	-11	190,271	-0.01%
2021/11/05	4	59.80	24	59.90	60.40	-20	190,764	-0.01%
2021/11/04	2.3	58.66	22	58.68	58.60	-19.7	192,895	-0.01%
2021/11/03	3	59.33	2	59.55	59.20	1	195,092	0.00%
2021/11/02	16.5	59.24	10	59.58	59.00	6.5	199,333	0.00%
2021/11/01	14	58.14	5	57.76	57.60	9	204,102	0.00%
2021/10/29	22	58.36	121	58.47	58.00	-99	207,060	-0.05%	大賣/
2021/10/28	17	60.28	14	60.25	59.80	3	207,601	0.00%
2021/10/27	104	61.02	23.7	61.14	61.90	80.3	208,713	0.04%	大買/
2021/10/26	3	60.00	16	60.39	59.80	-13	216,764	-0.01%
2021/10/25	4.2	58.85	5	58.78	59.40	-0.8	221,055	0.00%
2021/10/22	14	58.09	2	57.90	58.30	12	222,346	0.01%
2021/10/21	16	58.26	16	57.92	58.00	0	222,596	0.00%
2021/10/20	18	59.04	6	59.75	58.70	12	222,697	0.01%
2021/10/19	2	59.00	1	59.60	59.60	1	223,659	0.00%
2021/10/18	1	58.40	1	59.10	58.40	0	225,815	0.00%
2021/10/15	9.3	59.54	45	59.32	59.10	-35.8	227,165	-0.02%
2021/10/14	7	56.84	2	56.80	56.70	5	225,464	0.00%
2021/10/13	13	57.18	3	57.10	56.40	10	225,859	0.00%
2021/10/12	34	58.80	1	58.70	58.50	33	226,298	0.01%
2021/10/08	27	61.31	1	61.50	61.10	26	226,624	0.01%
2021/10/07	17.2	61.91	39.1	61.92	62.50	-21.9	226,702	-0.01%
2021/10/06	27	60.22	18	59.88	59.90	9	228,538	0.00%
2021/10/05	26	60.68	21	58.90	61.10	5	228,826	0.00%
2021/10/04	27	61.97	11	61.12	60.80	16	227,513	0.01%
2021/10/01	40	62.82	6	62.77	62.60	34	226,925	0.01%
2021/09/30	6	63.20	12	64.02	64.00	-6	226,314	0.00%
2021/09/29	65	63.40	32	63.25	63.00	33	226,711	0.01%
2021/09/28	28	65.45	12	65.71	65.30	16	227,442	0.01%
2021/09/27	8	66.46	2	66.55	66.30	6	227,193	0.00%
2021/09/24	3	66.93	25	66.60	67.00	-22	227,197	-0.01%
2021/09/23	22.2	65.33	15	65.47	65.20	7.2	226,613	0.00%
2021/09/22	15	64.19	14	64.44	64.60	1	226,395	0.00%
2021/09/17	15	66.01	6	66.63	65.60	9	224,836	0.00%
2021/09/16	7	66.67	6	66.53	66.20	1	224,081	0.00%
2021/09/15	8	65.91	4	66.18	65.60	4	224,225	0.00%
2021/09/14	38	66.19	31	66.39	66.00	7	225,039	0.00%
2021/09/13	24	67.29	18	67.91	66.80	6	223,865	0.00%
2021/09/10	25.3	68.21	16	68.11	68.20	9.3	223,169	0.00%
2021/09/09	66	67.07	44	67.25	67.50	22	221,764	0.01%
2021/09/08	73	65.88	192.5	66.51	65.80	-119.5	218,820	-0.05%	大賣/鉅額交易
2021/09/07	53	68.58	43	68.33	68.20	10	215,053	0.00%
2021/09/06	76.5	70.24	139.4	69.69	69.90	-62.9	212,662	-0.03%	大賣/
2021/09/03	150	67.03	81	68.13	70.00	69	204,593	0.03%	大買/
2021/09/02	89.2	65.21	73	65.48	64.00	16.2	195,999	0.01%
2021/09/01	4.1	63.97	32	63.95	64.10	-27.9	192,509	-0.01%
2021/08/31	8.1	62.56	21	62.16	63.10	-12.9	189,981	-0.01%
2021/08/30	12.1	62.71	20	62.64	62.80	-7.9	190,031	0.00%
2021/08/27	9	61.50	69	61.10	61.70	-60	190,944	-0.03%
2021/08/26	167	62.25	24	61.82	61.20	143	194,441	0.07%	大買/鉅額交易
2021/08/25	4	59.73	20	59.78	60.00	-16	192,041	-0.01%
2021/08/24	25	59.22	24	59.19	58.40	1	190,862	0.00%
2021/08/23	7.2	58.15	20.9	57.99	58.60	-13.8	191,231	-0.01%
2021/08/20	6	55.53	17	55.73	55.70	-11	192,128	-0.01%
2021/08/19	26	56.13	10	56.65	55.50	16	192,546	0.01%
2021/08/18	12	55.59	25	56.80	58.10	-13	193,631	-0.01%
2021/08/17	24	57.18	5	57.50	56.10	19	196,851	0.01%
2021/08/16	18	57.13	32	56.75	57.10	-14	196,980	-0.01%
2021/08/13	28	58.51	41	58.19	57.60	-13	197,048	-0.01%
2021/08/12	30	60.41	32	60.54	60.10	-2	196,154	0.00%
2021/08/11	24	59.85	4	59.73	59.90	20	196,919	0.01%
2021/08/10	63	60.15	30	60.12	59.80	33	197,634	0.02%
2021/08/09	13	61.78	35	61.87	61.90	-22	196,248	-0.01%
2021/08/06	49	62.76	56.3	62.60	62.10	-7.3	196,697	0.00%
2021/08/05	24	62.86	42.6	62.36	63.40	-18.6	196,315	-0.01%
2021/08/04	28	60.03	29	60.27	60.50	-1	194,189	0.00%
2021/08/03	22	58.81	22	58.80	59.40	0	193,725	0.00%
2021/08/02	38	58.59	41	58.31	57.50	-3	191,338	0.00%
2021/07/30	56	57.85	127.3	57.64	57.80	-71.3	188,495	-0.04%	大賣/
2021/07/29	60	54.04	80	54.35	54.60	-20	179,878	-0.01%
2021/07/28	42	51.13	13	51.40	51.80	29	176,069	0.02%
2021/07/27	30	53.43	6	53.48	53.10	24	178,514	0.01%
2021/07/26	6	54.32	16	53.86	53.70	-10	181,917	-0.01%
2021/07/23	10	53.15	18	53.58	52.70	-8	187,218	0.00%
2021/07/22	6.2	51.98	66	51.99	52.00	-59.8	188,632	-0.03%
2021/07/21	28	51.18	3	51.23	50.80	25	190,095	0.01%
2021/07/20	16	52.49	18	52.47	52.40	-2	195,256	0.00%
2021/07/19	31.1	52.83	21.5	52.67	52.60	9.5	200,696	0.00%
2021/07/16	35	53.48	18	53.70	53.70	17	203,949	0.01%
2021/07/15	3.1	55.00	28	55.00	55.10	-25	201,826	-0.01%
2021/07/14	33	54.38	12	54.42	54.00	21	200,744	0.01%
2021/07/13	15	54.04	33	54.58	53.90	-18	201,185	-0.01%
2021/07/12	10	53.60	54	53.49	53.20	-44	201,242	-0.02%
2021/07/09	28.1	52.21	5	52.30	52.20	23.1	201,357	0.01%
2021/07/08	21	53.36	5	53.58	53.10	16	205,296	0.01%
2021/07/07	9	53.44	8	53.86	53.60	1	210,791	0.00%
2021/07/06	19.1	53.79	14	53.74	53.40	5.1	211,289	0.00%
2021/07/05	19	54.59	16	54.49	54.40	3	212,427	0.00%
2021/07/02	4	52.60	2	52.65	52.60	2	213,850	0.00%
2021/07/01	11	52.47	1.4	52.26	52.10	9.6	214,474	0.00%
2021/06/30	5	53.38	2	53.65	53.10	3	214,764	0.00%
2021/06/29	11	53.41	14	53.24	53.00	-3	214,644	0.00%
2021/06/28	9	52.52	4	52.75	52.60	5	215,960	0.00%
2021/06/25	2	53.15	20	53.72	52.90	-18	217,559	-0.01%
2021/06/24	17	53.26	6	53.12	53.00	11	218,122	0.01%
2021/06/23	10	52.00	40	52.62	53.00	-30	219,329	-0.01%
2021/06/22	12.2	51.30	2	51.90	51.00	10.2	219,453	0.00%
2021/06/21	18	51.32	7	51.19	51.20	11	219,966	0.01%
2021/06/18	13	52.52	29	53.19	52.20	-16	220,846	-0.01%
2021/06/17	9	52.49	26	51.90	53.30	-17	221,630	-0.01%
2021/06/16	26	52.62	14	52.86	52.40	12	222,989	0.01%
2021/06/15	7	53.34	29	53.47	53.70	-22	223,236	-0.01%
2021/06/11	12	52.18	4.2	52.39	51.80	7.8	222,026	0.00%
2021/06/10	37	51.44	15	51.48	51.50	22	222,244	0.01%
2021/06/09	54	50.94	26	50.73	50.70	28	221,925	0.01%
2021/06/08	7	52.40	2	52.75	52.20	5	221,461	0.00%
2021/06/07	25	52.38	22	52.16	52.30	3	223,670	0.00%
2021/06/04	47	53.37	34	53.25	53.00	13	223,801	0.01%
2021/06/03	31	53.42	126.3	53.45	55.00	-95.3	223,877	-0.04%	大賣/
2021/06/02	46.3	52.26	8	51.73	52.00	38.3	221,041	0.02%
2021/06/01	15	52.58	12	53.16	52.20	3	224,901	0.00%
2021/05/31	104	52.63	33	52.81	53.00	71	228,735	0.03%	大買/
2021/05/28	26	52.22	10	52.49	52.40	16	230,090	0.01%
2021/05/27	20	50.77	11	50.99	50.60	9	229,204	0.00%
2021/05/26	24	52.03	28.1	52.27	51.30	-4.1	229,354	0.00%
2021/05/25	26.1	51.09	93.2	51.19	51.90	-67.1	227,199	-0.03%
2021/05/24	14.3	48.07	25	47.95	48.70	-10.7	223,725	0.00%
2021/05/21	8.2	47.07	10	47.42	46.95	-1.8	224,496	0.00%
2021/05/20	19	46.76	7	47.54	46.50	12	225,101	0.01%
2021/05/19	12	48.63	14	48.32	48.30	-2	225,450	0.00%
2021/05/18	2	47.65	50.2	47.64	48.30	-48.2	226,715	-0.02%
2021/05/17	42	44.30	70	45.35	43.95	-28	227,959	-0.01%
2021/05/14	41.1	47.58	24	48.92	46.80	17.1	226,508	0.01%
2021/05/13	37	47.85	16	46.44	47.55	21	224,177	0.01%
2021/05/12	53.1	46.52	46	47.06	46.35	7.1	221,624	0.00%
2021/05/11	131.1	49.72	77	49.64	49.00	54.1	219,733	0.02%	大買/
2021/05/10	5	53.04	7	53.27	52.50	-2	219,044	0.00%
2021/05/07	49.6	53.76	56	53.44	54.00	-6.4	221,613	0.00%
2021/05/06	45	52.20	2	51.35	51.30	43	226,306	0.02%
2021/05/05	34	52.52	36	53.15	51.80	-2	227,233	0.00%
2021/05/04	68	52.87	44	53.45	54.60	24	229,142	0.01%
2021/05/03	41.1	54.10	11	54.23	53.00	30.1	228,674	0.01%
2021/04/29	105	57.40	20	57.73	56.70	85	230,317	0.04%	大買/
2021/04/28	19	59.77	26	59.36	60.00	-7	228,526	0.00%
2021/04/27	75	61.06	77	60.53	60.50	-2	232,303	0.00%
2021/04/26	72.5	60.95	139.9	61.16	61.80	-67.4	236,109	-0.03%	大賣/
2021/04/23	62	56.48	150	56.62	57.00	-88	230,773	-0.04%	大賣/
2021/04/22	39	55.16	77.3	55.11	54.80	-38.3	228,997	-0.02%
2021/04/21	8	53.77	6	53.67	53.40	2	226,692	0.00%
2021/04/20	4.2	54.09	2	54.35	54.10	2.2	228,949	0.00%
2021/04/19	8	54.56	25.2	54.69	54.60	-17.2	235,189	-0.01%
2021/04/16	8	54.15	13.8	54.78	54.00	-5.8	240,137	0.00%
2021/04/15	8	52.55	14	52.68	53.10	-6	241,357	0.00%
2021/04/14	64	52.33	23	52.72	52.70	41	241,522	0.02%
2021/04/13	87	56.34	56.2	56.22	54.40	30.8	240,762	0.01%
2021/04/12	5	54.20	8	53.78	53.60	-3	237,050	0.00%
2021/04/09	118	53.81	151	53.56	53.00	-33	241,518	-0.01%	大買/大賣/
2021/04/08	14	54.01	60	53.60	54.00	-46	243,006	-0.02%
2021/04/07	4	50.88	15	51.03	51.50	-11	239,782	0.00%
2021/04/06	3	50.83	8	51.28	50.70	-5	242,246	0.00%
2021/04/01	4	50.58	6	50.87	50.50	-2	244,090	0.00%
2021/03/31	4	50.55	19	50.58	50.20	-15	244,287	-0.01%
2021/03/30	1	48.85	18	50.04	50.60	-17	242,849	-0.01%
2021/03/29	14	50.37	21	50.32	49.35	-7	242,308	0.00%
2021/03/26	16	49.72	88	49.81	49.75	-72	243,398	-0.03%
2021/03/25	42	48.33	39	48.37	48.65	3	243,884	0.00%
2021/03/24	31	47.27	5	47.80	47.15	26	245,038	0.01%
2021/03/23	9	48.82	30	48.95	48.50	-21	246,230	-0.01%
2021/03/22	24.3	47.77	49	47.61	48.20	-24.7	247,475	-0.01%
2021/03/19	28	46.11	22	46.11	46.05	6	249,146	0.00%
2021/03/18	30.2	47.39	15	48.07	47.05	15.2	249,945	0.01%
2021/03/17	31	48.09	7	48.01	48.00	24	253,779	0.01%
2021/03/16	17	48.39	26	48.93	48.30	-9	259,559	0.00%
2021/03/15	52	48.29	53	48.20	48.15	-1	263,046	0.00%
2021/03/12	5.3	49.42	12.1	49.93	49.10	-6.8	267,717	0.00%
2021/03/11	15	48.45	55	48.46	48.65	-40	273,563	-0.01%
2021/03/10	18	47.16	36	47.02	46.55	-18	277,768	-0.01%
2021/03/09	42	45.48	22	45.92	46.35	20	281,584	0.01%
2021/03/08	12	46.74	34	47.59	46.10	-22	279,964	-0.01%
2021/03/05	104	47.45	9	47.37	47.05	95	279,670	0.03%	大買/
2021/03/04	188	49.86	71	49.36	49.05	117	280,814	0.04%	大買/鉅額交易
2021/03/03	75	51.36	60.1	51.86	51.90	14.9	277,600	0.01%
2021/03/02	64	54.04	24	54.90	52.70	40	277,265	0.01%
2021/02/26	66	54.52	24	54.59	54.20	42	278,990	0.02%
2021/02/25	6.2	55.98	10.5	55.80	55.70	-4.3	285,862	0.00%
2021/02/24	35	55.46	26	56.05	54.70	9	287,486	0.00%
2021/02/23	58	55.47	41	55.78	55.80	17	288,251	0.01%
2021/02/22	16.1	57.14	6	57.72	56.80	10.1	286,113	0.00%
2021/02/19	13	57.55	2	57.30	57.20	11	284,431	0.00%
2021/02/18	26	58.39	71.8	57.52	58.20	-45.8	283,948	-0.02%
2021/02/17	4	57.35	38.1	57.22	57.60	-34.1	282,216	-0.01%
2021/02/05	1.1	52.75	33	52.75	52.90	-31.9	277,808	-0.01%
2021/02/04	10	51.80	4	51.70	51.90	6	277,255	0.00%
2021/02/03	11	52.12	3	52.30	52.00	8	277,173	0.00%
2021/02/02	50	52.14	24.8	52.72	52.60	25.2	277,054	0.01%
2021/02/01	10.3	50.14	121.2	50.51	50.80	-110.9	276,313	-0.04%	大賣/鉅額交易
2021/01/29	107	50.28	10	51.26	50.00	97	274,763	0.04%	大買/
2021/01/28	60	51.39	9	52.26	51.20	51	273,768	0.02%
2021/01/27	20	54.80	61	54.71	54.80	-41	271,490	-0.02%
2021/01/26	64.4	55.62	20	55.10	54.80	44.4	270,399	0.02%
2021/01/25	74	58.25	29	57.21	57.20	45	269,975	0.02%
2021/01/22	84	56.16	115.3	56.04	56.50	-31.3	272,749	-0.01%	大賣/
2021/01/21	24	53.78	19.8	53.96	54.00	4.3	270,443	0.00%
2021/01/20	21.4	53.84	32	53.36	52.10	-10.6	267,640	0.00%
2021/01/19	13	52.69	36	51.93	53.00	-23	262,034	-0.01%
2021/01/18	16	48.57	5	48.94	49.65	11	255,978	0.00%
2021/01/15	17	49.75	25	50.30	48.75	-8	259,578	0.00%
2021/01/14	3.1	50.12	1	50.50	49.90	2.1	261,157	0.00%
2021/01/13	11	50.06	18	49.99	50.00	-7	263,699	0.00%
2021/01/12	46	50.06	58.3	50.18	48.45	-12.3	261,069	0.00%
2021/01/11	45	48.84	43.1	49.42	50.00	1.9	255,158	0.00%
2021/01/08	13	47.53	65	47.60	47.85	-52	251,534	-0.02%
2021/01/07	6	46.38	61	46.50	46.20	-55	249,709	-0.02%
2021/01/06	67	46.92	34	47.49	46.95	33	251,363	0.01%
2021/01/05	21	44.94	19	45.54	46.35	2	249,911	0.00%
2021/01/04	63	45.10	56	45.11	45.55	7	252,392	0.00%
2020/12/31	24.2	46.83	39	47.64	47.15	-14.8	256,407	-0.01%
2020/12/30	0	0.00	11	48.07	48.30	-11	256,667	0.00%
2020/12/29	60	48.13	51	48.44	47.40	9	257,885	0.00%
2020/12/28	27	47.78	33	47.97	48.60	-6	258,927	0.00%
2020/12/25	5	46.84	16	47.15	46.75	-11	262,346	0.00%
2020/12/24	22	46.71	7	46.73	46.55	15	269,780	0.01%
2020/12/23	29.5	46.53	0	0.00	46.10	29.5	274,926	0.01%
2020/12/22	55	46.87	37	47.68	45.70	18	276,172	0.01%
2020/12/21	41.3	46.35	48	47.05	47.45	-6.7	277,199	0.00%
2020/12/18	38	46.78	30.2	46.11	45.85	7.8	276,257	0.00%
2020/12/17	43	45.51	48	45.96	46.05	-5	274,462	0.00%
2020/12/16	13	45.45	31	45.29	44.90	-18	273,317	-0.01%
2020/12/15	69.4	44.74	18.3	45.45	44.00	51.1	271,430	0.02%
2020/12/14	22	45.86	53	46.02	46.15	-31	269,128	-0.01%
2020/12/11	70.5	46.24	43.1	46.56	46.10	27.4	270,358	0.01%
2020/12/10	66.2	47.73	35.9	47.82	47.30	30.3	270,192	0.01%
2020/12/09	79.1	49.66	63.4	49.60	49.90	15.7	264,897	0.01%
2020/12/08	58	50.76	87	50.52	50.90	-29	260,861	-0.01%
2020/12/07	141	49.96	43.9	49.87	50.00	97.1	256,889	0.04%	大買/
2020/12/04	26	45.72	72.8	46.54	47.60	-46.8	251,449	-0.02%
2020/12/03	55	43.41	85	43.28	43.30	-30	248,519	-0.01%
2020/12/02	24	41.76	11	41.60	41.45	13	243,137	0.01%
2020/12/01	41	41.20	65	41.06	41.55	-24	241,576	-0.01%
2020/11/30	25	40.96	31	40.92	40.50	-6	239,844	0.00%
2020/11/27	53	39.43	19	39.33	39.15	34	233,880	0.01%
2020/11/26	44	38.73	43	38.36	39.50	1	231,988	0.00%
2020/11/25	52.3	38.72	42	38.49	38.45	10.3	229,735	0.00%
2020/11/24	92	38.74	75	38.90	38.15	17	226,439	0.01%
2020/11/23	10	35.20	58	36.10	36.35	-48	218,043	-0.02%
2020/11/20	52	32.84	65	32.77	33.05	-13	215,778	-0.01%
2020/11/19	15	32.30	2	32.20	32.10	13	213,792	0.01%
2020/11/18	1	32.25	0	0.00	32.35	1	214,498	0.00%
2020/11/17	10	32.85	12	32.27	32.15	-2	215,791	0.00%
2020/11/16	4	32.03	57	31.95	32.20	-53	216,462	-0.02%
2020/11/13	5	31.05	12	31.13	31.30	-7	215,302	0.00%
2020/11/12	10	31.40	20	31.57	31.10	-10	216,126	0.00%
2020/11/11	6	31.00	7	31.04	31.00	-1	216,593	0.00%
2020/11/10	71	31.23	17	31.43	31.00	54	217,094	0.02%
2020/11/09	9	31.59	113	31.61	31.80	-104	216,899	-0.05%	大賣/鉅額交易
2020/11/06	11	30.45	11	30.34	30.50	0	217,077	0.00%
2020/11/05	18	30.55	14	30.46	30.55	4	217,005	0.00%
2020/11/04	29	31.08	28	31.30	31.65	1	216,595	0.00%
2020/11/03	5	30.05	4	30.14	29.80	1	216,920	0.00%
2020/11/02	71	29.88	17	29.73	29.65	54	220,328	0.02%
2020/10/30	103	31.24	23	31.12	30.70	80	219,943	0.04%	大買/
2020/10/29	33	32.31	11	32.56	32.95	22	217,143	0.01%
2020/10/28	17	32.97	24	33.07	32.65	-7	218,541	0.00%
2020/10/27	6	32.99	24	32.60	33.50	-18	217,825	-0.01%
2020/10/26	16	33.01	37	32.95	33.00	-21	218,924	-0.01%
2020/10/23	38	33.11	33	33.27	32.75	5	220,941	0.00%
2020/10/22	15.1	32.36	132	31.99	33.00	-116.9	224,162	-0.05%	大賣/鉅額交易
2020/10/21	108	31.95	184	31.99	31.35	-76	225,211	-0.03%	大買/大賣/
2020/10/20	14	31.06	0	0.00	31.20	14	228,458	0.01%
2020/10/19	31	31.29	19	31.14	31.00	12	233,401	0.01%
2020/10/16	67	30.74	15	30.94	30.65	52	233,062	0.02%
2020/10/15	145	31.97	43	31.88	31.55	102	232,801	0.04%	大買/鉅額交易
2020/10/14	92	32.12	72	32.30	32.20	20	230,771	0.01%
2020/10/13	18	31.61	12	31.51	31.55	6	227,533	0.00%
2020/10/12	58	32.26	27	31.96	32.05	31	226,270	0.01%
2020/10/08	85	31.16	75	31.43	32.20	10	221,966	0.00%
2020/10/07	10	28.62	159.8	29.10	29.50	-149.8	212,706	-0.07%	大賣/鉅額交易
2020/10/06	123	28.56	71	28.92	28.35	52	209,187	0.02%	大買/
2020/10/05	101	28.82	127	29.27	28.70	-26	206,113	-0.01%	大買/大賣/
2020/09/30	144	28.28	98	28.29	28.55	46	201,557	0.02%	大買/
2020/09/29	131	28.64	104.3	28.41	27.50	26.8	195,034	0.01%	大買/大賣/
2020/09/28	15	26.95	152	27.42	27.50	-137	187,327	-0.07%	大賣/鉅額交易
2020/09/25	111	25.32	22	25.87	25.00	89	181,466	0.05%	大買/
2020/09/24	39	26.01	120	26.31	25.95	-81	178,829	-0.05%	大賣/
2020/09/23	1	25.60	11	25.83	26.00	-10	174,971	-0.01%
2020/09/22	4	25.00	6	25.34	25.10	-2	172,416	0.00%
2020/09/21	60	25.30	3	25.28	25.15	57	171,116	0.03%
2020/09/18	15	25.98	14.1	26.03	25.80	0.9	169,782	0.00%
2020/09/17	2	25.40	12.1	25.73	25.75	-10.1	168,475	-0.01%
2020/09/16	82	25.92	22	25.96	25.70	60	167,137	0.04%
2020/09/15	11	24.82	45	24.89	25.30	-34	162,702	-0.02%
2020/09/14	3.3	23.79	21	23.82	23.90	-17.8	157,334	-0.01%
2020/09/11	4	23.14	1	23.15	23.00	3	155,903	0.00%
2020/09/10	18	23.65	8	23.58	23.35	10	155,781	0.01%
2020/09/09	11	23.14	17	23.36	23.70	-6	154,437	0.00%
2020/09/08	28	23.17	27	23.13	22.70	1	152,349	0.00%
2020/09/07	0	0.00	23.3	23.54	23.55	-23.3	148,508	-0.02%
2020/09/04	4	21.14	22	21.17	21.45	-18	148,430	-0.01%
2020/09/03	16	21.85	3	21.85	21.55	13	148,785	0.01%
2020/09/02	9	21.66	0	0.00	21.70	9	148,690	0.01%
2020/09/01	10	21.83	14	21.74	21.90	-4	149,794	0.00%
2020/08/31	5	21.47	0	0.00	21.20	5	149,325	0.00%
2020/08/28	8	21.71	10	22.07	21.90	-2	148,811	0.00%
2020/08/27	3	22.32	1	22.05	21.95	2	148,737	0.00%
2020/08/26	6	22.01	4	22.30	22.35	2	148,110	0.00%
2020/08/25	5	22.60	10	22.40	22.15	-5	147,630	0.00%
2020/08/24	6	22.39	5	22.53	22.60	1	146,745	0.00%
2020/08/21	16	22.02	0	0.00	21.80	16	145,490	0.01%
2020/08/20	16	21.99	11	21.90	21.80	5	143,239	0.00%
2020/08/19	14	23.68	0	0.00	23.40	14	140,267	0.01%
2020/08/18	8	24.36	22	24.17	24.10	-14	138,686	-0.01%
2020/08/17	51	24.14	17	24.11	24.15	34	136,921	0.02%
2020/08/14	2.1	23.23	2	23.58	23.55	0.1	135,262	0.00%
2020/08/13	14	24.14	19	23.83	23.75	-5	134,243	0.00%
2020/08/12	32	24.15	49	24.12	23.95	-17	132,600	-0.01%
2020/08/11	38	25.47	2.2	25.43	25.00	35.8	129,839	0.03%
2020/08/10	14	25.70	37	25.54	25.30	-23	127,961	-0.02%
2020/08/07	31	26.06	13.2	26.33	25.60	17.8	125,363	0.01%
2020/08/06	33	26.40	20	26.08	26.60	13	120,302	0.01%
2020/08/05	9	24.86	21	24.92	24.90	-12	114,875	-0.01%
2020/08/04	80	24.92	40	24.59	24.55	40	111,014	0.04%
2020/08/03	17	23.78	81.8	23.45	23.80	-64.8	106,398	-0.06%
2020/07/31	5	22.30	12	22.30	22.35	-7	101,253	-0.01%
2020/07/30	13	22.47	6	22.13	22.20	7	99,549	0.01%
2020/07/29	14	22.15	22.6	21.95	22.40	-8.6	95,968	-0.01%
2020/07/28	47	23.01	63	22.76	22.25	-16	91,652	-0.02%
2020/07/27	66.2	21.20	76.1	21.41	21.70	-9.9	82,739	-0.01%
2020/07/24	73	19.97	4	19.93	19.75	69	76,213	0.09%
2020/07/23	9	19.11	52.6	19.19	19.25	-43.6	70,753	-0.06%
2020/07/22	0.2	17.45	0	0.00	17.50	0.2	66,088	0.00%
2020/07/21	3	17.18	6	17.18	17.15	-3	65,883	0.00%
2020/07/20	0	0.00	2	16.55	16.55	-2	65,012	0.00%
2020/07/17	1	16.25	2	16.30	16.40	-1	64,095	0.00%
2020/07/16	13	16.65	2	16.60	16.60	11	64,152	0.02%
2020/07/15	1	16.05	2	16.30	16.00	-1	62,618	0.00%
2020/07/14	2	16.95	10	16.80	16.80	-8	62,775	-0.01%
2020/07/13	0	0.00	8	16.94	17.05	-8	62,180	-0.01%
2020/07/10	0	0.00	13	16.50	16.45	-13	61,684	-0.02%
2020/07/09	2	16.55	0	0.00	16.45	2	62,170	0.00%
2020/07/08	0	0.00	2	16.75	16.65	-2	63,075	0.00%
2020/07/07	2	16.55	2	16.80	16.60	0	62,881	0.00%
2020/07/06	0	0.00	1.1	16.64	16.65	-1.1	62,207	0.00%
2020/07/03	2	16.45	4	16.48	16.45	-2	62,278	0.00%
2020/07/02	7	16.09	3.2	16.25	16.35	3.8	62,516	0.01%
2020/06/30	0	0.00	12	15.70	15.90	-12	62,954	-0.02%
2020/06/24	0	0.00	5	15.77	15.75	-5	63,503	-0.01%
2020/06/23	0	0.00	9	15.64	15.45	-9	63,514	-0.01%
2020/06/22	17	15.49	1	15.65	15.70	16	63,808	0.03%
2020/06/19	0	0.00	5	15.45	15.40	-5	66,262	-0.01%
2020/06/18	0	0.00	10	15.40	15.35	-10	66,975	-0.01%
2020/06/17	1	15.25	1	15.30	15.30	0	67,019	0.00%
2020/06/16	12	15.57	0	0.00	15.50	12	68,462	0.02%
2020/06/15	6	15.43	1	15.45	15.40	5	69,937	0.01%
2020/06/12	4	15.65	0	0.00	15.70	4	70,087	0.01%
2020/06/11	15	16.12	0	0.00	16.05	15	70,867	0.02%
2020/06/10	33	16.53	0	0.00	16.60	33	70,671	0.05%
2020/06/09	1	16.60	29.5	17.04	16.85	-28.5	72,624	-0.04%
2020/06/08	3	17.15	6	17.10	17.05	-3	73,559	0.00%
2020/06/05	3	16.45	0	0.00	16.50	3	72,417	0.00%
2020/06/04	0	0.00	2	16.40	16.30	-2	72,981	0.00%
2020/06/03	0	0.00	14	16.01	16.20	-14	72,786	-0.02%
2020/06/02	5	15.75	3	15.80	15.85	2	72,864	0.00%
2020/06/01	0	0.00	2	15.68	15.65	-2	73,068	0.00%
2020/05/29	0	0.00	1	15.40	15.45	-1	73,730	0.00%
2020/05/26	0	0.00	2	15.20	15.20	-2	76,043	0.00%
2020/05/25	2	15.00	0	0.00	15.10	2	76,439	0.00%
2020/05/19	3	15.10	0	0.00	14.95	3	76,400	0.00%
2020/05/15	0	0.00	4	15.40	15.40	-4	76,035	-0.01%
2020/05/14	1	15.25	16	15.50	15.35	-15	76,167	-0.02%
2020/05/12	0	0.00	2	15.45	15.45	-2	76,944	0.00%
2020/05/11	2	15.75	0	0.00	15.60	2	77,596	0.00%
2020/05/07	0	0.00	4	15.56	15.60	-4	78,182	-0.01%
2020/05/06	1	15.30	0	0.00	15.30	1	78,550	0.00%
2020/05/05	1	15.40	2	15.40	15.25	-1	80,599	0.00%
2020/05/04	4	15.25	6	15.45	15.35	-2	81,314	0.00%
2020/04/30	0	0.00	1	15.55	15.55	-1	81,695	0.00%
2020/04/29	2	15.33	3	15.40	15.30	-1	81,874	0.00%
2020/04/28	21	15.04	0	0.00	15.00	21	81,403	0.03%
2020/04/27	1	15.95	0	0.00	16.15	1	80,048	0.00%
2020/04/24	0	0.00	11	15.94	15.90	-11	78,543	-0.01%
2020/04/23	11	15.78	14	15.77	15.80	-3	77,286	0.00%
2020/04/22	0	0.00	1	15.10	15.20	-1	75,120	0.00%
2020/04/21	1	14.85	0	0.00	14.80	1	74,865	0.00%
2020/04/17	0	0.00	7	15.24	15.05	-7	74,265	-0.01%
2020/04/16	0	0.00	2	14.85	14.90	-2	73,090	0.00%
2020/04/15	5	14.90	1	15.00	15.10	4	72,930	0.01%
2020/04/14	3	14.95	34	15.05	15.15	-31	72,657	-0.04%
2020/04/13	2	14.45	6	14.79	14.80	-4	72,138	-0.01%
2020/04/08	5	14.20	3	14.15	14.20	2	71,607	0.00%
2020/04/07	1	14.10	6	14.25	14.15	-5	71,126	-0.01%
2020/04/01	2	13.73	0	0.00	13.80	2	70,071	0.00%
2020/03/30	1	13.85	30	13.95	13.95	-29	68,762	-0.04%
2020/03/25	1	14.05	4	14.30	14.10	-3	67,616	0.00%
2020/03/24	1	14.10	0	0.00	13.85	1	65,443	0.00%
2020/03/20	5	13.85	5	13.95	13.85	0	65,609	0.00%
2020/03/19	3	13.15	22	13.67	13.70	-19	64,182	-0.03%
2020/03/18	0	0.00	10	13.90	13.80	-10	62,953	-0.02%
2020/03/17	10	13.75	0	0.00	13.75	10	63,999	0.02%
2020/03/16	0	0.00	3.8	13.80	13.90	-3.8	62,787	-0.01%
2020/03/13	15	13.73	3	13.75	14.05	12	62,351	0.02%
2020/03/12	10	14.10	0	0.00	14.35	10	59,958	0.02%
2020/03/11	3	14.85	1	15.00	14.80	2	59,482	0.00%
2020/03/10	1	15.15	0	0.00	14.95	1	62,360	0.00%
2020/03/09	11	15.08	0	0.00	15.05	11	64,150	0.02%
2020/03/06	5	15.45	0	0.00	15.45	5	63,632	0.01%
2020/03/05	5	15.85	1	16.00	15.70	4	63,539	0.01%
2020/03/03	5	15.75	0	0.00	15.50	5	62,472	0.01%
2020/02/27	2	15.55	0	0.00	15.30	2	62,945	0.00%
2020/02/24	0	0.00	1	15.80	15.80	-1	64,165	0.00%
2020/02/19	1	16.20	0	0.00	16.10	1	64,719	0.00%
2020/02/14	0	0.00	2	16.53	16.50	-2	64,968	0.00%
2020/02/12	0	0.00	10	16.85	16.90	-10	64,256	-0.02%
2020/02/11	1	16.85	2	16.80	16.70	-1	63,337	0.00%
2020/02/07	0	0.00	1.8	16.36	16.35	-1.8	62,989	0.00%
2020/02/06	1	16.05	11	16.19	16.25	-10	62,509	-0.02%
2020/02/05	0	0.00	5	15.50	15.50	-5	61,453	-0.01%
2020/01/31	2	15.00	0	0.00	14.90	2	61,934	0.00%
2020/01/30	2	15.10	1	15.25	15.10	1	61,854	0.00%
2020/01/14	0	0.00	4.7	16.16	16.25	-4.7	61,416	-0.01%
2020/01/13	0	0.00	0	16.05	16.05	0	60,610	0.00%
2020/01/09	1	16.10	0	0.00	16.05	1	60,708	0.00%
2020/01/07	0	0.00	10	15.85	16.00	-10	60,145	-0.02%
2020/01/03	0	0.00	3	16.25	16.30	-3	60,126	0.00%
2019/12/31	0.2	16.35	0	0.00	16.45	0.2	59,386	0.00%
2019/12/30	0	0.00	3	16.65	16.55	-3	59,074	-0.01%
2019/12/26	0	0.00	10	16.50	16.55	-10	58,263	-0.02%
2019/12/25	0	0.00	10	16.65	16.65	-10	58,263	-0.02%
2019/12/17	11	16.80	10	16.95	17.00	1	57,380	0.00%
2019/12/11	0	0.00	1	16.25	16.25	-1	52,102	0.00%
2019/12/10	10	16.45	0	0.00	16.45	10	51,432	0.02%
2019/12/06	0.2	16.20	0	0.00	16.20	0.2	50,068	0.00%
2019/12/05	0	0.00	1	16.60	16.55	-1	48,465	0.00%
2019/12/04	0	0.00	1	15.80	15.85	-1	44,929	0.00%
2019/12/02	0	0.00	1	15.25	15.10	-1	42,021	0.00%
2019/11/29	6	15.00	0	0.00	14.95	6	41,177	0.01%
2019/11/28	1	15.05	3	15.15	15.10	-2	40,556	0.00%
2019/11/27	1	15.30	0	0.00	15.20	1	40,534	0.00%
2019/11/26	4.3	15.29	2	15.40	15.20	2.3	40,022	0.01%
2019/11/25	3	15.10	14	14.98	15.00	-11	37,584	-0.03%
2019/11/19	0	0.00	3	14.55	14.55	-3	34,855	-0.01%
2019/11/14	0	0.00	1	14.55	14.50	-1	33,776	0.00%
2019/11/07	1	14.30	0	0.00	14.25	1	32,649	0.00%
2019/11/06	0	0.00	3	14.40	14.50	-3	32,375	-0.01%
2019/11/05	1	14.40	1	14.60	14.50	0	32,028	0.00%
2019/11/01	1	14.50	4	14.45	14.50	-3	30,939	-0.01%
2019/10/31	2.9	14.02	0	0.00	14.00	2.9	30,126	0.01%
2019/10/30	0	0.00	10	14.45	14.40	-10	29,151	-0.03%
2019/10/29	0	0.00	4	14.46	14.50	-4	29,072	-0.01%
2019/10/28	1	14.25	0	14.20	14.25	1	28,678	0.00%
2019/10/24	5	14.59	2	14.65	14.55	3	29,021	0.01%
2019/10/23	0	0.00	3	14.02	14.05	-3	28,559	-0.01%
2019/10/22	1	13.90	0	0.00	14.00	1	28,738	0.00%
2019/10/18	1	13.95	0	0.00	13.95	1	29,156	0.00%
2019/10/09	2	13.15	0	0.00	13.15	2	29,734	0.01%
2019/10/07	3	13.45	10	13.40	13.35	-7	31,325	-0.02%
2019/10/03	0	0.00	1	13.40	13.40	-1	32,287	0.00%
2019/09/27	1	13.55	1	13.45	13.40	0	32,330	0.00%
2019/09/26	14	13.87	0	0.00	13.60	14	32,347	0.04%
2019/09/24	5	13.70	0	0.00	13.65	5	32,093	0.02%
2019/09/23	0	0.00	2	13.75	13.70	-2	32,081	-0.01%
2019/09/18	0	0.00	26	13.65	13.55	-26	33,046	-0.08%
2019/09/17	6	13.40	0	0.00	13.55	6	33,172	0.02%
2019/09/12	5	13.70	0	0.00	13.70	5	33,943	0.01%
2019/09/11	0	0.00	1	13.65	13.70	-1	34,415	0.00%
2019/09/10	0	0.00	20	13.59	13.60	-20	34,769	-0.06%
2019/09/06	0	0.00	1	13.65	13.55	-1	35,167	0.00%
2019/09/04	0	0.00	1.5	13.50	13.60	-1.5	36,117	0.00%
2019/08/30	0	0.00	1	13.35	13.45	-1	36,560	0.00%
2019/08/29	1	13.10	0	0.00	13.20	1	36,418	0.00%
2019/08/22	2	13.28	0	0.00	13.25	2	37,338	0.01%
2019/08/20	0	0.00	1	13.45	13.50	-1	38,472	0.00%
2019/08/02	5	13.10	0	0.00	13.35	5	41,056	0.01%
2019/07/31	0	0.00	2	13.70	13.80	-2	41,589	0.00%
2019/07/26	1	13.25	22	13.25	13.20	-21	43,522	-0.05%
2019/07/25	4	13.73	5.5	13.46	13.55	-1.5	43,076	0.00%
2019/07/24	0	0.00	20	13.80	13.85	-20	42,599	-0.05%
2019/07/16	0	0.00	1	14.05	14.00	-1	49,068	0.00%
2019/07/11	0	0.00	2	14.85	14.95	-2	48,016	0.00%
2019/07/05	0	0.00	2	13.95	14.10	-2	47,321	0.00%
2019/07/03	1	14.05	6	14.13	14.05	-5	49,026	-0.01%
2019/07/01	0	0.00	2	14.33	14.35	-2	50,484	0.00%
2019/06/28	1	14.00	0	0.00	13.95	1	50,026	0.00%
2019/06/27	0	0.00	2	14.10	14.00	-2	49,866	0.00%
2019/06/21	0	0.00	5	13.55	13.70	-5	48,122	-0.01%
2019/06/19	0	0.00	6	13.52	13.65	-6	47,753	-0.01%
2019/06/18	3	13.38	0	0.00	13.25	3	47,401	0.01%
2019/06/17	1	13.70	1	13.85	13.65	0	47,025	0.00%
2019/06/14	0	0.00	1	13.70	13.70	-1	46,947	0.00%
2019/06/13	1	13.80	0	0.00	13.75	1	46,850	0.00%
2019/06/11	0	0.00	5	13.38	13.40	-5	45,955	-0.01%
2019/06/04	10	13.00	10	12.95	13.00	0	45,688	0.00%
2019/05/28	10	12.55	0	0.00	12.45	10	45,783	0.02%
2019/05/24	1	12.90	0	0.00	12.95	1	45,415	0.00%
2019/05/23	2	12.85	0	0.00	12.85	2	45,609	0.00%
2019/05/22	20.4	12.92	5	12.95	13.00	15.4	45,395	0.03%
2019/05/21	3	13.00	7	13.05	12.95	-4	45,333	-0.01%
2019/05/20	0	0.00	13	13.00	12.75	-13	44,927	-0.03%
2019/05/17	12	13.16	1	13.15	13.00	11	44,680	0.02%
2019/05/15	10	12.90	0	0.00	12.90	10	44,274	0.02%
2019/05/14	0	0.00	8	12.82	13.00	-8	44,227	-0.02%
2019/05/10	3	13.15	4	13.25	13.20	-1	45,053	0.00%
2019/05/09	0	0.00	2	13.05	13.15	-2	46,066	0.00%
2019/05/08	1	13.45	4	13.40	13.45	-3	45,661	-0.01%
2019/05/07	0	0.00	2	13.60	13.60	-2	45,337	0.00%
2019/05/06	12	13.56	20	13.40	13.20	-8	45,164	-0.02%
2019/05/02	0	0.00	2	13.45	13.55	-2	42,513	0.00%
2019/04/30	10	13.45	1.4	13.33	13.45	8.6	42,220	0.02%
2019/04/29	2	13.33	0	0.00	13.35	2	42,178	0.00%
2019/04/26	43	13.28	25	13.32	13.45	18	41,481	0.04%
2019/04/25	11	12.73	44	12.84	13.10	-33	38,536	-0.09%
2019/04/24	4	11.98	0	0.00	11.95	4	35,954	0.01%
2019/04/23	1	11.95	0	0.00	11.95	1	35,872	0.00%
2019/04/18	2	12.00	0	0.00	12.00	2	35,864	0.01%
2019/04/17	10	12.23	11	12.21	12.20	-1	35,726	0.00%
2019/04/15	1	12.10	0	0.00	12.05	1	35,074	0.00%
2019/04/11	12	12.32	0	0.00	12.10	12	35,956	0.03%
2019/04/10	66	12.30	130	12.25	12.25	-64	34,781	-0.18%	大賣/
2019/04/09	23	12.02	3	12.17	12.30	20	34,256	0.06%
2019/04/08	80	11.89	46	11.93	11.90	34	33,154	0.10%
2019/04/03	3	11.60	0	0.00	11.55	3	31,607	0.01%
2019/04/02	4	11.64	23	11.64	11.60	-19	31,439	-0.06%
2019/04/01	1	11.60	0	0.00	11.55	1	31,542	0.00%
2019/03/26	0	0.00	0.5	11.60	11.65	-0.5	33,005	0.00%
2019/03/21	0	0.00	5	11.65	11.60	-5	33,948	-0.01%
2019/03/20	0	0.00	15	11.65	11.55	-15	34,507	-0.04%
2019/03/19	25	11.71	1	11.70	11.70	24	34,849	0.07%
2019/03/18	2	11.60	0	0.00	11.70	2	35,136	0.01%
2019/03/15	0	0.00	10	11.65	11.65	-10	35,250	-0.03%
2019/03/08	51	11.66	0	0.00	11.60	51	37,617	0.14%
2019/03/06	0	0.00	22	11.70	11.70	-22	38,863	-0.06%
2019/02/27	3	11.43	0	0.00	11.45	3	40,127	0.01%
2019/02/26	0	0.00	1	11.70	11.65	-1	39,536	0.00%
2019/02/25	0	0.00	2	11.65	11.65	-2	39,659	-0.01%
2019/02/21	2	11.40	0	0.00	11.45	2	39,132	0.01%
2019/02/20	23	11.40	0	0.00	11.40	23	39,426	0.06%
2019/02/18	2	11.45	0	0.00	11.45	2	41,654	0.00%
2019/02/15	0	0.00	20	11.40	11.40	-20	42,594	-0.05%
2019/02/13	20	11.10	0	0.00	11.10	20	45,073	0.04%
2019/02/12	0	0.00	3	11.10	11.10	-3	45,915	-0.01%
2019/02/11	1	10.90	0	0.00	10.85	1	47,306	0.00%
2019/01/30	3	11.43	0	0.00	11.35	3	47,633	0.01%
2019/01/29	0	0.00	17	11.94	12.00	-17	49,530	-0.03%
2019/01/25	0	0.00	2	11.90	11.95	-2	53,416	0.00%
2019/01/23	0	0.00	0.3	11.55	11.55	-0.3	55,140	0.00%
2019/01/22	0	0.00	2	11.70	11.70	-2	56,239	0.00%
2019/01/18	0	0.00	3	11.40	11.40	-3	58,168	-0.01%
2019/01/17	1	11.20	0	0.00	11.25	1	58,918	0.00%
2019/01/15	0	0.00	2	11.20	11.25	-2	59,524	0.00%
2019/01/09	0	0.00	1	11.10	11.10	-1	61,333	0.00%
2019/01/04	1	10.70	0	0.00	10.70	1	62,876	0.00%
2019/01/02	2	11.10	0	0.00	11.10	2	64,165	0.00%
2018/12/12	0	0.00	2	11.20	11.30	-2	62,974	0.00%
2018/12/07	3	11.20	0	0.00	11.20	3	62,545	0.00%
2018/12/05	0	0.00	2	11.65	11.55	-2	62,709	0.00%
2018/12/04	0	0.00	0.1	11.80	11.80	-0.1	64,067	0.00%
2018/12/03	0	0.00	1	11.80	11.70	-1	63,961	0.00%
2018/11/30	2	11.55	1	11.60	11.55	1	63,342	0.00%
2018/11/27	2	11.60	2	11.65	11.75	0	61,005	0.00%
2018/11/20	1	11.00	0	0.00	11.00	1	60,254	0.00%
2018/11/16	11	11.25	0	0.00	11.00	11	59,556	0.02%
2018/11/15	1	11.20	0	0.00	11.20	1	58,804	0.00%
2018/11/14	1	10.60	2	10.78	10.80	-1	58,675	0.00%
2018/11/13	3	10.47	0	0.00	10.45	3	58,016	0.01%
2018/11/12	2	10.60	0	0.00	10.70	2	56,670	0.00%
2018/11/09	1	10.80	0	0.00	10.60	1	55,704	0.00%
2018/11/08	10	10.74	2	10.85	10.85	8	54,920	0.01%
2018/11/07	2	10.93	0	0.00	10.95	2	52,824	0.00%
2018/11/06	16	10.83	5	11.10	10.90	11	52,067	0.02%
2018/11/05	17	10.96	0	0.00	10.75	17	49,438	0.03%
2018/11/02	1	11.85	1	11.80	11.90	0	46,726	0.00%
2018/11/01	1	11.90	0	0.00	11.95	1	46,357	0.00%
2018/10/31	0	0.00	1.1	11.81	11.80	-1.1	45,745	0.00%
2018/10/30	1	11.70	0	0.00	11.70	1	45,289	0.00%
2018/10/29	2	11.60	0	0.00	11.60	2	45,018	0.00%
2018/10/26	4	11.78	0	0.00	11.70	4	44,527	0.01%
2018/10/25	10	12.25	0	0.00	12.30	10	42,800	0.02%
2018/10/24	1	12.75	1	12.65	12.65	0	43,551	0.00%
2018/10/19	2	13.15	0	0.00	13.30	2	46,222	0.00%
2018/10/16	2	13.35	0	0.00	13.20	2	47,641	0.00%
2018/10/15	1	13.45	3	13.50	13.35	-2	48,354	0.00%
2018/10/12	2	13.85	0	0.00	13.65	2	48,581	0.00%
2018/10/11	5	13.86	3	13.88	13.75	2	48,376	0.00%
2018/10/08	0.1	14.75	0	0.00	14.80	0.1	46,698	0.00%
2018/10/05	0	0.00	1	15.05	14.70	-1	46,994	0.00%
2018/10/04	1	15.10	0	0.00	15.10	1	47,301	0.00%
2018/10/02	1	15.60	0	0.00	15.60	1	47,826	0.00%
2018/09/28	1	16.00	2	16.00	16.15	-1	49,523	0.00%
2018/09/21	0	0.00	1	15.70	15.85	-1	54,935	0.00%
2018/09/17	1	15.70	0	0.00	15.60	1	55,895	0.00%
2018/09/14	0	0.00	1	15.70	15.70	-1	56,575	0.00%
2018/09/11	1	15.65	0	0.00	15.65	1	58,683	0.00%
2018/09/10	1	15.75	0	0.00	15.55	1	59,152	0.00%
2018/09/07	1	16.75	0	0.00	16.30	1	60,179	0.00%
2018/09/06	1	16.80	0	0.00	16.90	1	65,175	0.00%
2018/09/05	11	17.00	5	17.00	17.00	6	67,600	0.01%
2018/09/04	0	0.00	1	17.25	17.20	-1	68,702	0.00%
2018/08/31	2	17.10	0	0.00	17.35	2	69,151	0.00%
2018/08/30	10	17.50	0	0.00	17.35	10	69,126	0.01%
2018/08/28	0	0.00	2	17.58	17.50	-2	69,342	0.00%
2018/08/27	1	17.35	1	17.25	17.40	0	69,803	0.00%
2018/08/24	2	17.40	0	0.00	17.30	2	71,036	0.00%
2018/08/22	1	17.55	0	0.00	17.50	1	71,751	0.00%
2018/08/20	0	0.00	2	17.53	17.55	-2	70,717	0.00%
2018/08/17	1	17.20	0	0.00	17.20	1	70,309	0.00%
2018/08/16	5	16.80	0	0.00	17.15	5	70,149	0.01%
2018/08/15	0	0.00	3	17.10	16.95	-3	70,270	0.00%
2018/08/14	4	17.41	3	17.30	17.40	1	69,527	0.00%
2018/08/13	0	0.00	20	17.40	17.30	-20	69,424	-0.03%
2018/08/10	1	17.90	1	18.00	17.95	0	68,927	0.00%
2018/08/09	1	17.70	3	17.72	17.85	-2	68,630	0.00%
2018/08/06	0	0.00	1	18.00	17.95	-1	67,843	0.00%
2018/08/03	10	17.60	1	17.60	17.70	9	67,199	0.01%
2018/08/02	0	0.00	1	17.35	17.30	-1	67,009	0.00%
2018/08/01	1	17.45	0	0.00	17.40	1	66,916	0.00%
2018/07/31	1	17.55	0	0.00	17.55	1	67,072	0.00%
2018/07/30	1	17.10	0	0.00	17.20	1	65,889	0.00%
2018/07/27	0	0.00	2	17.48	17.30	-2	65,851	0.00%
2018/07/26	6	17.31	0	0.00	17.50	6	66,639	0.01%
2018/07/25	1	18.10	0	0.00	18.20	1	64,381	0.00%
2018/07/23	30	18.45	32	18.58	18.25	-2	64,260	0.00%
2018/07/20	10	17.95	1	18.00	17.85	9	63,326	0.01%
2018/07/18	0	0.00	4	17.50	17.40	-4	62,013	-0.01%
2018/07/17	2	17.25	0	0.00	17.25	2	61,422	0.00%
2018/07/10	5	17.20	0	0.00	17.00	5	60,529	0.01%
2018/07/09	1	17.60	0.3	17.65	17.65	0.7	59,962	0.00%
2018/07/06	3	17.68	0	0.00	17.60	3	59,385	0.01%
2018/07/05	1	17.95	0	0.00	17.95	1	59,016	0.00%
2018/07/04	16	18.29	10	18.00	17.95	6	58,757	0.01%
2018/07/03	17	17.93	1	18.00	17.95	16	57,422	0.03%
2018/07/02	69	18.21	67	18.06	18.20	2	56,258	0.00%
2018/06/28	0	0.00	1	17.30	16.95	-1	53,852	0.00%
2018/06/26	0	0.00	4	17.50	17.60	-4	52,923	-0.01%
2018/06/22	0	0.00	1	17.40	17.80	-1	53,187	0.00%
2018/06/21	1	17.95	1	17.85	17.65	0	52,681	0.00%
2018/06/20	6	17.96	1	18.05	18.05	5	52,687	0.01%
2018/06/19	6	18.34	5	18.42	18.20	1	51,601	0.00%
2018/06/15	0	0.00	1	18.65	18.65	-1	50,388	0.00%
2018/06/14	16	18.33	11	18.40	18.10	5	49,150	0.01%
2018/06/13	24	17.49	34	17.96	18.50	-10	46,575	-0.02%
2018/06/12	3	17.00	0	0.00	16.85	3	41,408	0.01%
2018/06/11	1	16.80	0	0.00	16.80	1	38,897	0.00%
2018/06/05	1	16.50	0	0.00	16.50	1	40,335	0.00%
2018/06/01	1	16.45	0	0.00	16.45	1	42,806	0.00%
2018/05/29	1	16.40	0	0.00	16.45	1	40,752	0.00%
2018/05/28	80	16.50	90	16.36	16.40	-10	40,719	-0.02%
2018/05/25	2	16.23	0	0.00	16.25	2	40,569	0.00%
2018/05/24	10	16.20	0	0.00	16.20	10	40,466	0.02%
2018/05/23	1	16.20	3	16.15	16.20	-2	40,673	0.00%
2018/05/22	3	16.30	26	16.46	16.20	-23	40,735	-0.06%
2018/05/21	5	16.05	0	0.00	16.05	5	40,940	0.01%
2018/05/18	5	16.03	1.7	16.00	16.05	3.3	41,616	0.01%
2018/05/17	22	16.29	0	0.00	16.05	22	42,621	0.05%
2018/05/16	3	16.28	0	0.00	16.30	3	42,780	0.01%
2018/05/15	86	16.42	86	16.38	16.45	0	43,123	0.00%
2018/05/14	2	16.03	0	0.00	16.40	2	44,254	0.00%
2018/05/11	0	0.00	1	16.20	16.15	-1	44,324	0.00%
2018/05/10	2	16.00	0	0.00	15.95	2	44,712	0.00%
2018/05/09	1	16.20	0	0.00	16.20	1	44,941	0.00%
2018/05/08	2	15.78	0	0.00	15.85	2	45,164	0.00%
2018/05/07	1	15.65	0	0.00	15.65	1	45,297	0.00%
2018/05/03	4	16.01	0	0.00	16.05	4	46,055	0.01%
2018/05/02	180	16.63	180	16.56	16.25	0	47,853	0.00%	大買/大賣/
2018/04/30	0	0.00	1	16.10	16.00	-1	47,249	0.00%
2018/04/27	0	0.00	0.2	15.65	15.70	-0.2	48,718	0.00%
2018/04/26	0	0.00	15	15.70	15.70	-15	48,783	-0.03%
2018/04/25	16	15.59	2	15.48	15.50	14	48,010	0.03%
2018/04/24	0	0.00	3	15.40	15.35	-3	47,840	-0.01%
2018/04/20	80	15.60	80	15.60	15.60	0	47,426	0.00%
2018/04/19	140	15.81	140	15.90	15.85	0	47,214	0.00%	大買/大賣/
2018/04/10	1	15.25	0	0.00	15.30	1	48,471	0.00%
2018/03/30	0	0.00	4	15.40	15.40	-4	48,214	-0.01%
2018/03/26	0.2	15.10	5	15.10	15.15	-4.8	47,553	-0.01%
2018/03/23	0	0.00	10	15.10	15.20	-10	47,382	-0.02%
2018/03/22	0	0.00	2	15.20	15.25	-2	46,899	0.00%
2018/03/08	0	0.00	6	15.30	15.45	-6	44,986	-0.01%
2018/03/06	0	0.00	1	14.05	14.15	-1	42,517	0.00%
2018/03/05	0	0.00	5	13.91	13.90	-5	43,161	-0.01%
2018/03/02	2	13.85	0	0.00	14.00	2	43,365	0.00%
2018/03/01	0	0.00	10	14.10	14.00	-10	43,342	-0.02%
2018/02/27	10	14.15	0	0.00	14.15	10	43,319	0.02%
2018/02/22	1	13.95	0	0.00	13.95	1	44,258	0.00%
2018/02/21	0	0.00	3	14.05	14.10	-3	45,318	-0.01%
2018/02/12	10	14.00	3	13.90	13.85	7	45,211	0.02%
2018/02/05	2	14.30	0	0.00	14.40	2	41,960	0.00%
2018/01/31	2	14.40	2	14.25	14.25	0	42,179	0.00%
2018/01/29	4	14.50	0	0.00	14.55	4	41,629	0.01%
2018/01/26	3	14.52	0	0.00	14.60	3	40,979	0.01%
2018/01/25	7	14.96	2	15.00	14.50	5	39,992	0.01%
2018/01/23	5	14.52	2	14.75	14.60	3	37,511	0.01%
2018/01/19	10	14.25	0	0.00	14.20	10	35,161	0.03%
2018/01/15	0	0.00	1	14.30	14.30	-1	35,692	0.00%
2018/01/11	8	14.13	0	0.00	14.00	8	36,075	0.02%
2018/01/10	1	14.20	0	0.00	14.20	1	35,791	0.00%
2018/01/08	0	0.00	1	14.70	14.70	-1	35,563	0.00%
2018/01/05	3	14.55	0	0.00	14.55	3	35,936	0.01%
2018/01/03	0	0.00	1	14.50	14.40	-1	36,672	0.00%
2018/01/02	1	14.25	1	14.25	14.25	0	36,394	0.00%