聯電 (2303)-凱基-內湖券商分點個股進出

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
57.7
漲跌
▲0.2
漲幅
+0.35%
成交量
78,342張
產業
上市半導體類股
5153人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－凱基-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-內湖券商分點個股進出
凱基-內湖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
2024/06/21	5	57.30	4	57.58	57.70	1	66,220	0.00%
2024/06/20	1	56.50	12	57.07	57.50	-11	66,036	-0.02%
2024/06/19	5	56.70	5.1	56.82	56.80	-0.1	66,578	0.00%
2024/06/18	1	56.80	13	56.72	56.80	-12	66,849	-0.02%
2024/06/17	1	55.90	5	55.60	56.70	-4	68,203	-0.01%
2024/06/14	3	56.37	7.2	56.31	56.30	-4.2	69,720	-0.01%
2024/06/13	3	56.00	18.2	55.98	56.40	-15.2	70,055	-0.02%
2024/06/12	0	0.00	2	54.50	54.90	-2	69,828	0.00%
2024/06/11	5.9	55.12	4.8	55.02	55.10	1.1	70,325	0.00%
2024/06/07	1	54.90	12	54.70	55.10	-11	71,327	-0.02%
2024/06/06	5.1	54.19	7	54.01	54.20	-1.9	71,877	0.00%
2024/06/05	8.1	53.41	10	53.55	53.50	-1.9	72,855	0.00%
2024/06/04	7	54.21	5	54.30	54.30	2	76,468	0.00%
2024/06/03	11	54.79	13	54.99	55.00	-2	77,218	0.00%
2024/05/31	7	55.60	1	55.10	55.00	6	76,844	0.01%
2024/05/30	2	55.60	6.1	55.75	55.80	-4.1	74,797	-0.01%
2024/05/29	6	56.33	2.1	56.36	55.90	3.9	74,439	0.01%
2024/05/28	1	56.50	2	57.10	56.40	-1	73,976	0.00%
2024/05/27	1	56.80	42.3	56.51	56.60	-41.3	73,775	-0.06%
2024/05/24	18	54.74	8.1	54.98	54.60	10	72,065	0.01%
2024/05/23	7	55.40	37.6	55.56	56.00	-30.6	71,560	-0.04%
2024/05/22	3	54.88	38.4	54.67	55.00	-35.4	70,227	-0.05%
2024/05/21	7.1	53.14	25.2	53.77	53.90	-18.1	68,422	-0.03%
2024/05/20	5.1	52.80	38	53.05	53.10	-33	67,793	-0.05%
2024/05/17	0	52.20	11	52.51	52.80	-11	67,421	-0.02%
2024/05/16	0	51.90	26	52.03	52.10	-26	66,864	-0.04%
2024/05/15	0	0.00	8.1	52.37	51.80	-8.1	66,792	-0.01%
2024/05/14	5	52.00	1.1	52.28	52.10	3.9	67,128	0.01%
2024/05/13	0	0.00	5	52.00	52.40	-5	67,375	-0.01%
2024/05/10	5.1	51.40	4.3	52.13	52.20	0.8	67,804	0.00%
2024/05/09	0	0.00	1	51.60	51.90	-1	68,005	0.00%
2024/05/08	0	0.00	3	51.83	51.90	-3	68,434	0.00%
2024/05/07	3	51.50	0	51.70	51.60	3	68,473	0.00%
2024/05/06	3.2	51.80	1.8	51.74	51.70	1.4	68,797	0.00%
2024/05/03	0.1	51.17	25	51.32	51.40	-24.9	71,116	-0.04%
2024/05/02	0.1	50.23	7	50.44	50.30	-6.9	73,043	-0.01%
2024/04/30	9	50.71	10	50.90	50.70	-1	73,058	0.00%
2024/04/29	5	50.20	1.1	50.20	50.40	3.9	73,076	0.01%
2024/04/26	4	50.04	1	50.00	49.80	3	73,602	0.00%
2024/04/25	3.1	49.41	0	0.00	49.50	3.1	74,032	0.00%
2024/04/24	1.1	49.69	6	49.49	50.20	-4.9	74,458	-0.01%
2024/04/23	7	48.79	0.9	49.00	48.70	6.1	76,035	0.01%
2024/04/22	5.2	48.64	0	0.00	48.90	5.2	76,048	0.01%
2024/04/19	20.2	49.09	5	48.80	49.10	15.2	75,161	0.02%
2024/04/18	1.1	50.10	0	0.00	50.20	1.1	73,577	0.00%
2024/04/16	16	50.39	17	50.28	50.10	-1	73,238	0.00%
2024/04/15	12	51.72	0	0.00	51.60	12	72,653	0.02%
2024/04/12	2	52.60	7	52.74	52.70	-5	72,756	-0.01%
2024/04/11	12	52.20	0	0.00	52.50	12	73,387	0.02%
2024/04/10	2	53.34	22	53.17	53.20	-20	73,396	-0.03%
2024/04/09	0	52.20	4	52.43	52.40	-4	72,946	-0.01%
2024/04/08	3	51.90	0	0.00	52.10	3	73,006	0.00%
2024/04/03	6	51.73	1	51.80	51.60	5	73,239	0.01%
2024/04/02	5.1	52.10	14	52.38	52.10	-8.9	75,117	-0.01%
2024/04/01	6	51.80	0	0.00	51.70	6	77,903	0.01%
2024/03/29	7	51.39	7	52.03	52.20	0	77,954	0.00%
2024/03/28	6	51.57	8	51.80	52.00	-2	76,207	0.00%
2024/03/27	0	51.30	0	0.00	51.50	0	75,431	0.00%
2024/03/26	12.1	51.16	9	51.07	51.70	3.1	75,505	0.00%
2024/03/25	4	51.70	6	51.82	51.80	-2	75,097	0.00%
2024/03/22	5.1	52.31	10	52.58	52.40	-4.9	74,879	-0.01%
2024/03/21	5	53.16	18	53.49	53.30	-13	74,276	-0.02%
2024/03/20	23	53.58	30	53.92	52.90	-7	74,520	-0.01%
2024/03/19	11	52.78	38	52.88	53.00	-27	73,230	-0.04%
2024/03/18	3	51.40	0	0.00	51.80	3	71,714	0.00%
2024/03/15	0	51.95	0	0.00	51.90	0	71,369	0.00%
2024/03/14	0.1	52.20	2.1	52.59	52.60	-2	70,423	0.00%
2024/03/13	3	52.80	14	52.86	53.00	-11	69,729	-0.02%
2024/03/12	13.1	52.10	50	52.04	52.50	-36.9	68,243	-0.05%
2024/03/11	4	51.80	7.1	51.71	51.60	-3.1	67,427	0.00%
2024/03/08	9	52.03	51.8	51.99	51.90	-42.8	66,698	-0.06%
2024/03/07	4.1	49.91	58.1	49.97	50.20	-54	62,693	-0.09%
2024/03/06	4	48.77	1	49.09	49.20	3	61,659	0.00%
2024/03/05	10	48.71	7	48.75	48.75	3	62,278	0.00%
2024/03/04	1	48.85	65.4	48.77	48.85	-64.4	62,581	-0.10%
2024/03/01	0	0.00	3	48.95	48.30	-3	63,049	0.00%
2024/02/29	9.2	48.56	10	48.73	48.85	-0.9	63,443	0.00%
2024/02/27	13.1	48.23	0	0.00	48.15	13.1	63,773	0.02%
2024/02/26	6	48.06	3	48.05	48.00	3	64,159	0.00%
2024/02/23	7	48.43	9	48.75	48.15	-2	64,491	0.00%
2024/02/22	3	48.48	7	48.56	48.60	-4	64,698	-0.01%
2024/02/21	11.1	48.71	0	0.00	48.50	11.1	65,535	0.02%
2024/02/20	3	49.24	3.9	49.43	49.25	-0.9	66,158	0.00%
2024/02/19	9	48.85	1	48.95	49.15	8	66,110	0.01%
2024/02/16	3.1	49.00	5	49.10	48.85	-1.9	66,859	0.00%
2024/02/15	2	48.75	2	48.95	49.20	0	66,927	0.00%
2024/02/05	8	48.14	6	48.13	48.10	2	66,721	0.00%
2024/02/02	9	48.57	2	48.65	48.55	7	66,104	0.01%
2024/02/01	10	48.68	0	0.00	49.05	10	65,646	0.02%
2024/01/31	15	49.08	0	0.00	49.00	15	65,526	0.02%
2024/01/30	1	49.80	0	0.00	49.60	1	65,156	0.00%
2024/01/29	3.6	49.55	2	49.40	49.45	1.6	65,518	0.00%
2024/01/26	70.2	50.19	25	50.80	49.80	45.2	65,879	0.07%
2024/01/25	0	51.85	40.2	51.75	52.30	-40.1	63,715	-0.06%
2024/01/24	1	50.30	5.2	50.64	50.60	-4.2	61,359	-0.01%
2024/01/23	3	50.30	5	50.64	50.20	-2	61,082	0.00%
2024/01/22	4	49.91	20	50.02	50.30	-16	60,811	-0.03%
2024/01/19	27.2	49.16	19.2	48.96	49.20	8	60,302	0.01%
2024/01/18	29.2	48.14	5	48.15	48.10	24.2	60,777	0.04%
2024/01/17	20.4	49.17	5	49.35	48.60	15.4	60,163	0.03%
2024/01/16	7	50.44	5	50.60	50.80	2	58,994	0.00%
2024/01/15	0.1	50.40	6	50.47	50.80	-6	58,940	-0.01%
2024/01/12	5.1	49.90	6.4	50.01	50.10	-1.3	60,049	0.00%
2024/01/11	4.1	50.10	1	50.10	50.10	3.1	61,243	0.00%
2024/01/10	5.1	50.20	2	50.10	50.10	3.1	62,939	0.00%
2024/01/09	4.1	50.21	0	0.00	50.10	4.1	64,030	0.01%
2024/01/08	10.2	50.44	4	50.20	50.50	6.2	64,221	0.01%
2024/01/05	0.1	51.30	6	51.72	50.80	-5.9	63,859	-0.01%
2024/01/04	12	50.48	1	50.40	50.80	11	63,260	0.02%
2024/01/03	19.1	50.80	0	0.00	50.60	19.1	63,649	0.03%
2024/01/02	19	51.62	0	0.00	51.90	19	62,678	0.03%
2023/12/29	7.3	51.97	2	52.10	52.60	5.3	62,364	0.01%
2023/12/28	25.2	53.23	31	54.17	52.50	-5.8	62,473	-0.01%
2023/12/27	36	52.29	38.3	52.70	53.50	-2.3	60,284	0.00%
2023/12/26	4	50.58	10.2	50.64	50.80	-6.2	57,039	-0.01%
2023/12/25	1	50.10	6.1	50.13	50.20	-5.1	56,588	-0.01%
2023/12/22	6	49.57	30	49.76	50.00	-24	56,655	-0.04%
2023/12/21	7	49.09	0	0.00	49.40	7	56,926	0.01%
2023/12/20	6	49.68	6	49.70	49.85	0	56,582	0.00%
2023/12/19	12.1	49.78	0	0.00	50.00	12.1	56,166	0.02%
2023/12/18	2	49.98	2.2	50.23	50.60	-0.2	55,779	0.00%
2023/12/15	2.1	50.70	8	50.70	50.70	-6	55,304	-0.01%
2023/12/14	2	50.35	27.5	50.19	50.40	-25.5	54,273	-0.05%
2023/12/13	9	49.66	23.9	49.89	50.20	-14.9	54,124	-0.03%
2023/12/12	0	49.30	33	49.65	49.90	-33	54,014	-0.06%
2023/12/11	9	48.92	2.5	49.11	49.05	6.5	53,655	0.01%
2023/12/08	3	48.73	0	0.00	48.55	3	53,900	0.01%
2023/12/07	6	48.54	5	48.53	48.45	1	53,944	0.00%
2023/12/06	27.5	49.17	0	0.00	48.90	27.5	53,771	0.05%
2023/12/05	8	49.39	0	0.00	49.20	8	53,612	0.01%
2023/12/04	16	49.99	9.1	50.05	50.20	6.9	53,277	0.01%
2023/12/01	1	49.55	2.2	49.55	49.70	-1.1	53,189	0.00%
2023/11/30	7	49.68	11	49.61	48.90	-4	52,849	-0.01%
2023/11/29	4.1	49.24	4	49.45	49.20	0.1	51,770	0.00%
2023/11/28	19.1	49.22	2	49.35	49.05	17.1	51,238	0.03%
2023/11/27	2.1	49.82	0	0.00	49.50	2.1	50,966	0.00%
2023/11/24	7	50.61	7	50.93	50.30	0	50,546	0.00%
2023/11/22	1	49.36	5	50.12	50.00	-4	50,133	-0.01%
2023/11/21	6	50.28	9.3	50.26	50.30	-3.3	49,710	-0.01%
2023/11/20	11	50.39	24	50.72	50.30	-13	49,228	-0.03%
2023/11/17	0	49.55	23.2	49.56	49.75	-23.2	48,277	-0.05%
2023/11/16	0	48.70	2	48.60	48.80	-2	46,914	0.00%
2023/11/15	2	48.90	11	49.11	49.10	-9	46,783	-0.02%
2023/11/14	6	48.65	8	48.54	48.55	-2	46,177	0.00%
2023/11/13	1	49.05	4	48.88	48.95	-3	46,405	-0.01%
2023/11/10	0	48.50	6	48.38	48.55	-6	46,824	-0.01%
2023/11/09	2	48.20	0.1	48.50	48.60	1.9	46,765	0.00%
2023/11/08	5.1	48.65	11	48.65	48.50	-5.9	46,739	-0.01%
2023/11/07	3	48.95	9	48.96	49.40	-6	46,051	-0.01%
2023/11/06	18	49.55	14	49.46	49.40	4	46,152	0.01%
2023/11/03	4	49.15	27	49.29	49.40	-23	45,578	-0.05%
2023/11/02	2.1	48.14	2.1	47.90	48.25	0	45,131	0.00%
2023/11/01	2	47.00	19	46.84	47.00	-17	44,734	-0.04%
2023/10/31	5	46.34	0	0.00	46.20	5	44,740	0.01%
2023/10/30	1	46.35	2	46.40	46.40	-1	44,581	0.00%
2023/10/27	9	46.62	1	46.90	46.60	8	44,409	0.02%
2023/10/26	11.1	46.93	0	0.00	46.80	11.1	44,583	0.02%
2023/10/25	0	48.90	13	48.94	49.05	-13	43,762	-0.03%
2023/10/24	10	48.30	3	48.23	48.30	7	43,877	0.02%
2023/10/23	7.3	48.87	11	49.05	48.60	-3.7	43,335	-0.01%
2023/10/20	9.3	49.00	10	49.36	48.70	-0.7	43,167	0.00%
2023/10/19	7	48.91	25	49.05	49.30	-18	42,417	-0.04%
2023/10/18	26	48.84	10.3	48.95	48.45	15.7	42,333	0.04%
2023/10/17	12.5	47.99	20.1	48.11	48.20	-7.6	41,632	-0.02%
2023/10/16	0	46.93	32	47.28	47.15	-32	40,684	-0.08%
2023/10/13	0	46.95	15	46.95	47.00	-15	40,088	-0.04%
2023/10/12	2	46.80	6	47.00	47.00	-4	40,182	-0.01%
2023/10/11	2	45.90	6	46.63	46.90	-4	40,418	-0.01%
2023/10/06	3	45.20	0	0.00	45.20	3	39,960	0.01%
2023/10/05	0	0.00	5	45.11	45.15	-5	40,703	-0.01%
2023/10/04	4	44.29	0	0.00	44.10	4	40,473	0.01%
2023/10/03	1	45.30	0	0.00	45.25	1	40,118	0.00%
2023/10/02	0	0.00	2	45.65	45.75	-2	40,401	0.00%
2023/09/28	0	44.95	0	0.00	45.20	0	40,655	0.00%
2023/09/27	0.3	44.50	20	44.25	44.40	-19.8	40,657	-0.05%
2023/09/26	8	45.01	3	45.05	44.75	5	40,522	0.01%
2023/09/25	0	45.50	6	45.50	45.65	-6	40,565	-0.01%
2023/09/22	1	45.15	4	45.19	45.35	-3	40,713	-0.01%
2023/09/21	5	45.65	0	0.00	45.65	5	41,037	0.01%
2023/09/19	0	0.00	1	46.30	46.20	-1	42,706	0.00%
2023/09/18	14	46.57	0	0.00	46.50	14	43,828	0.03%
2023/09/15	3	47.07	1	47.59	47.60	2	44,489	0.00%
2023/09/14	10	47.30	4	47.31	47.35	6	44,912	0.01%
2023/09/13	17	47.13	8	47.22	47.10	9	45,178	0.02%
2023/09/12	0	0.00	13.1	46.67	46.80	-13.1	45,848	-0.03%
2023/09/11	0	0.00	12	45.91	46.05	-12	46,517	-0.03%
2023/09/08	1	45.60	0	0.00	45.70	1	46,937	0.00%
2023/09/07	8	45.77	3	46.03	45.75	5	47,520	0.01%
2023/09/06	0	0.00	2	46.63	46.70	-2	47,631	0.00%
2023/09/05	1	46.00	3	46.38	46.55	-2	47,864	0.00%
2023/09/04	3	45.93	3.2	45.99	46.00	-0.2	47,972	0.00%
2023/09/01	2	45.95	2.9	45.94	45.95	-0.9	48,286	0.00%
2023/08/31	9.9	45.98	1	46.50	45.50	8.9	48,367	0.02%
2023/08/30	0	0.00	10	46.25	46.40	-10	47,763	-0.02%
2023/08/29	5	45.23	1	45.15	45.30	4	47,760	0.01%
2023/08/28	10	45.36	18.1	45.69	44.80	-8.1	48,065	-0.02%
2023/08/25	4	43.66	0	0.00	43.50	4	48,382	0.01%
2023/08/24	2	43.98	3	44.12	44.35	-1	48,687	0.00%
2023/08/23	2.1	43.50	0	0.00	43.40	2.1	49,413	0.00%
2023/08/22	2	43.55	0	0.00	43.60	2	50,899	0.00%
2023/08/18	0	44.20	0	0.00	43.80	0	51,363	0.00%
2023/08/17	6.1	42.69	2.4	43.40	43.60	3.7	51,423	0.01%
2023/08/16	23.1	43.93	7	43.90	43.75	16.1	51,756	0.03%
2023/08/15	3	45.30	0	0.00	45.45	3	51,372	0.01%
2023/08/14	5	44.98	31	44.95	45.00	-26	51,747	-0.05%
2023/08/10	2.3	45.26	0	0.00	45.15	2.3	52,309	0.00%
2023/08/09	5.2	45.48	0	0.00	45.60	5.2	52,419	0.01%
2023/08/08	10.3	45.68	1	45.60	45.55	9.3	52,596	0.02%
2023/08/04	0.7	46.50	3	46.35	46.50	-2.3	52,100	0.00%
2023/08/02	2	46.60	2.1	46.59	46.65	-0.1	51,910	0.00%
2023/08/01	4	46.84	0	0.00	47.00	4	51,793	0.01%
2023/07/31	7	46.81	2	46.80	47.00	5	51,742	0.01%
2023/07/28	5.3	47.02	14.5	47.03	47.05	-9.2	51,299	-0.02%
2023/07/27	4	46.10	6	46.23	46.15	-2	50,951	0.00%
2023/07/26	6	45.43	1	45.50	45.10	5	50,457	0.01%
2023/07/25	3	45.50	5.1	45.60	45.65	-2.1	50,792	0.00%
2023/07/24	2.1	45.49	11	45.02	45.05	-8.9	51,237	-0.02%
2023/07/21	21.2	44.97	0	0.00	45.20	21.2	51,512	0.04%
2023/07/20	27.4	46.25	72	46.11	46.10	-44.6	50,891	-0.09%
2023/07/19	14.3	47.81	7	47.70	47.50	7.3	50,217	0.01%
2023/07/18	5	48.55	0	0.00	48.20	5	50,068	0.01%
2023/07/17	2	47.95	2	48.55	48.45	0	50,269	0.00%
2023/07/14	9.5	48.47	5	48.58	48.25	4.5	50,198	0.01%
2023/07/13	0.5	47.80	10	48.00	47.50	-9.5	49,948	-0.02%
2023/07/12	15.1	47.72	2	47.80	47.75	13.1	49,589	0.03%
2023/07/11	0	0.00	20.2	48.33	48.50	-20.2	49,285	-0.04%
2023/07/10	7.1	48.28	0	0.00	48.10	7.1	49,409	0.01%
2023/07/07	9	48.26	8	48.31	48.35	1	49,440	0.00%
2023/07/06	1	48.15	25	48.30	48.15	-24	49,485	-0.05%
2023/07/05	4	48.44	0	0.00	48.35	4	49,102	0.01%
2023/07/04	3.2	48.65	2	48.55	48.80	1.2	48,930	0.00%
2023/07/03	20.6	48.55	3	48.82	48.25	17.6	48,882	0.04%
2023/06/30	3.1	48.45	2.3	48.35	48.50	0.8	48,650	0.00%
2023/06/29	14.2	48.59	6.3	48.65	48.50	8	48,579	0.02%
2023/06/28	23.2	49.24	13	49.33	49.10	10.2	48,786	0.02%
2023/06/27	72	49.68	15.9	49.09	49.05	56.1	49,055	0.11%
2023/06/26	117	53.37	31	53.45	53.30	86	47,546	0.18%	大買/
2023/06/21	1	53.70	21	53.42	53.90	-20	46,775	-0.04%
2023/06/20	7	53.81	36	53.91	53.70	-29	46,307	-0.06%
2023/06/19	18	54.08	13	53.84	53.80	5	46,071	0.01%
2023/06/16	5	53.62	34	53.91	54.50	-29	46,110	-0.06%
2023/06/15	7	54.36	18.1	54.19	54.50	-11.1	45,776	-0.02%
2023/06/14	5	53.30	8	53.44	53.50	-3	46,053	-0.01%
2023/06/13	15	53.09	37	53.19	53.20	-22	45,842	-0.05%
2023/06/12	15	52.37	15.1	52.53	52.60	-0.1	45,704	0.00%
2023/06/09	5	52.30	31	52.00	52.30	-26	46,070	-0.06%
2023/06/08	16	51.46	19.1	51.59	51.50	-3.1	46,038	-0.01%
2023/06/07	10.5	51.29	7	51.30	51.30	3.5	46,155	0.01%
2023/06/06	8	50.55	0	0.00	50.50	8	47,160	0.02%
2023/06/05	15	50.96	7	51.07	50.90	8	47,397	0.02%
2023/06/02	9	51.17	25	51.22	51.40	-16	47,651	-0.03%
2023/06/01	33.3	50.62	5	50.46	50.80	28.3	47,768	0.06%
2023/05/31	1	51.60	2	51.55	51.80	-1	47,455	0.00%
2023/05/30	6	51.37	9	51.67	51.60	-3	46,410	-0.01%
2023/05/29	8	51.33	11.5	51.87	51.20	-3.5	47,045	-0.01%
2023/05/26	11	50.31	36	50.07	50.40	-25	46,757	-0.05%
2023/05/25	1	48.90	0	0.00	48.90	1	45,807	0.00%
2023/05/24	2	49.03	13	49.04	49.15	-11	45,945	-0.02%
2023/05/23	4	48.94	0	0.00	48.90	4	45,974	0.01%
2023/05/22	10	48.82	0	0.00	48.90	10	46,090	0.02%
2023/05/19	5	49.94	5	50.22	50.00	0	45,463	0.00%
2023/05/18	2	50.20	4	50.08	50.20	-2	45,500	0.00%
2023/05/17	0	0.00	10	49.05	49.25	-10	45,719	-0.02%
2023/05/16	1	48.50	7	48.90	48.80	-6	45,591	-0.01%
2023/05/15	5	48.08	0	0.00	48.10	5	45,954	0.01%
2023/05/12	3	49.30	1	49.26	48.70	2	46,241	0.00%
2023/05/11	3	49.30	1	49.26	49.20	2	46,538	0.00%
2023/05/10	5	49.35	1	49.45	49.45	4	47,649	0.01%
2023/05/09	1	50.00	0	0.00	49.95	1	48,103	0.00%
2023/05/08	5	50.08	5	50.36	50.00	0	48,795	0.00%
2023/05/05	1	49.50	0	0.00	49.60	1	49,380	0.00%
2023/05/04	3	49.65	0	0.00	49.65	3	50,924	0.01%
2023/05/03	2	49.68	5	49.90	49.95	-3	52,390	-0.01%
2023/04/28	5	49.25	13	49.59	49.10	-8	58,002	-0.01%
2023/04/27	6	48.96	14	49.00	48.85	-8	59,081	-0.01%
2023/04/26	5.4	48.10	5	48.40	48.40	0.4	59,163	0.00%
2023/04/25	17.1	48.67	0	0.00	48.50	17.1	59,177	0.03%
2023/04/24	9	49.64	0	0.00	49.60	9	59,153	0.02%
2023/04/21	0	50.70	0	0.00	50.10	0	59,515	0.00%
2023/04/20	7	51.04	2	51.25	50.70	5	60,371	0.01%
2023/04/19	11	51.42	1	51.40	51.20	10	61,721	0.02%
2023/04/18	22	52.25	12.6	52.47	52.10	9.4	61,911	0.02%
2023/04/17	18	51.88	6	51.63	52.00	12	61,725	0.02%
2023/04/14	5	51.50	0.1	51.50	51.30	5	61,602	0.01%
2023/04/13	1	52.10	0.1	51.70	51.60	1	61,446	0.00%
2023/04/11	8	51.51	25	51.59	51.60	-17	61,273	-0.03%
2023/04/10	0	52.30	1	52.40	52.10	-1	61,424	0.00%
2023/04/07	7.5	52.51	0	52.50	52.40	7.5	61,520	0.01%
2023/04/06	0.1	52.50	1	52.70	52.80	-1	61,606	0.00%
2023/03/31	3	52.77	26.1	52.87	52.90	-23.1	61,721	-0.04%
2023/03/30	2.1	51.95	0	51.95	52.10	2	61,947	0.00%
2023/03/29	19.1	51.36	1	51.40	51.50	18.1	62,236	0.03%
2023/03/28	7.1	52.27	1	52.10	52.20	6.1	62,542	0.01%
2023/03/27	2	52.55	0	0.00	53.00	2	63,106	0.00%
2023/03/24	4	52.93	3	53.00	53.10	1	64,133	0.00%
2023/03/22	0	0.00	4	53.38	53.50	-4	63,972	-0.01%
2023/03/21	3	52.90	3	52.73	52.80	0	64,010	0.00%
2023/03/20	1	53.00	1	53.20	53.20	0	63,684	0.00%
2023/03/17	3	52.90	26	52.82	53.20	-23	63,549	-0.04%
2023/03/15	0	0.00	2	52.10	51.70	-2	63,887	0.00%
2023/03/14	7	51.24	0	0.00	50.70	7	63,660	0.01%
2023/03/13	0	0.00	3	52.10	52.50	-3	63,199	0.00%
2023/03/10	4	51.93	2	51.70	52.00	2	63,256	0.00%
2023/03/09	5	52.60	16	52.95	52.50	-11	63,730	-0.02%
2023/03/08	0	0.00	1	52.00	52.10	-1	63,064	0.00%
2023/03/07	1	51.20	2.1	51.50	51.60	-1.1	63,213	0.00%
2023/03/06	0	0.00	22.5	51.89	51.90	-22.5	63,796	-0.04%
2023/03/03	1	51.50	4	51.40	51.30	-3	63,470	0.00%
2023/03/02	4	50.68	1	51.00	50.70	3	63,498	0.00%
2023/03/01	0	0.00	32.6	50.71	51.30	-32.6	63,593	-0.05%
2023/02/24	6	50.16	6	50.70	49.95	0	63,125	0.00%
2023/02/23	4.3	50.23	0.2	50.40	50.20	4.1	62,749	0.01%
2023/02/22	4	49.54	129	49.55	49.55	-125	62,829	-0.20%	大賣/鉅額交易
2023/02/21	0	0.00	4	50.45	50.60	-4	63,543	-0.01%
2023/02/20	0	0.00	2	50.50	50.50	-2	65,229	0.00%
2023/02/17	0	49.70	3	49.85	50.00	-3	67,684	0.00%
2023/02/16	2.5	50.08	7	50.33	50.10	-4.5	69,167	-0.01%
2023/02/15	1	49.90	11	50.03	49.90	-10	71,420	-0.01%
2023/02/14	52	50.00	6	50.50	50.40	46	71,578	0.06%
2023/02/13	7	49.69	5	49.84	49.75	2	72,621	0.00%
2023/02/10	0	0.00	4	50.73	50.80	-4	72,705	-0.01%
2023/02/09	0	0.00	7.1	50.50	50.50	-7.1	72,930	-0.01%
2023/02/08	4	49.85	32	50.47	50.50	-28	72,529	-0.04%
2023/02/07	2.2	48.89	2.2	48.92	49.15	0	71,599	0.00%
2023/02/06	6	49.29	10	49.39	49.05	-4	71,350	-0.01%
2023/02/03	3	50.10	6	50.10	50.10	-3	70,869	0.00%
2023/02/02	9	50.18	21	50.21	50.40	-12	70,674	-0.02%
2023/02/01	28	49.18	8	49.46	49.25	20	69,674	0.03%
2023/01/31	5	48.99	9	48.98	48.80	-4	69,277	-0.01%
2023/01/30	23.3	48.27	41	48.21	48.80	-17.8	68,718	-0.03%
2023/01/17	0.1	45.40	26	45.53	45.95	-25.9	65,912	-0.04%
2023/01/16	0	0.00	8	44.97	44.90	-8	65,567	-0.01%
2023/01/13	2	45.30	3	45.38	45.40	-1	65,969	0.00%
2023/01/12	2	45.40	2	45.05	45.15	0	66,748	0.00%
2023/01/11	7	45.29	11	45.11	45.15	-4	66,958	-0.01%
2023/01/10	3	44.77	22	44.79	45.00	-19	66,886	-0.03%
2023/01/09	4	43.90	27.1	43.86	44.50	-23.1	66,611	-0.03%
2023/01/06	0	0.00	22	42.01	42.40	-22	66,566	-0.03%
2023/01/05	9	41.30	5	41.65	41.25	4	66,827	0.01%
2023/01/04	2.1	41.35	0	0.00	41.05	2.1	67,740	0.00%
2023/01/03	2	40.45	2	41.35	41.40	0	68,970	0.00%
2022/12/29	4	40.69	3	41.00	40.75	1	69,611	0.00%
2022/12/28	19	41.00	5	40.80	40.80	14	70,633	0.02%
2022/12/27	0	0.00	5	42.30	41.85	-5	71,055	-0.01%
2022/12/26	5.1	41.79	5	41.88	41.90	0.1	71,628	0.00%
2022/12/23	23	41.89	0	0.00	41.95	23	72,605	0.03%
2022/12/22	6	42.83	12	42.86	42.85	-6	72,816	-0.01%
2022/12/21	2	42.15	0	0.00	42.00	2	73,160	0.00%
2022/12/20	18	42.46	2	42.00	41.85	16	72,984	0.02%
2022/12/19	5	43.10	0	0.00	42.95	5	72,774	0.01%
2022/12/16	10	43.25	9	43.74	44.30	1	72,147	0.00%
2022/12/15	0	44.15	0	0.00	44.25	0	71,487	0.00%
2022/12/14	1	44.05	13	44.30	44.45	-12	71,689	-0.02%
2022/12/13	0	0.00	5	44.04	43.80	-5	71,500	-0.01%
2022/12/12	8	43.24	0	0.00	43.50	8	71,117	0.01%
2022/12/09	8	43.33	12	43.33	43.50	-4	71,659	-0.01%
2022/12/08	13	42.63	1	43.20	42.50	12	71,457	0.02%
2022/12/07	10	43.87	4	44.48	43.65	6	71,083	0.01%
2022/12/06	3	45.05	0	0.00	44.50	3	70,474	0.00%
2022/12/05	1	45.65	0	0.00	45.40	1	70,948	0.00%
2022/12/02	1	44.80	7.1	45.25	45.50	-6.1	71,065	-0.01%
2022/12/01	5.2	45.80	4.1	45.78	45.60	1.1	71,111	0.00%
2022/11/30	0	0.00	5	44.92	45.80	-5	70,516	-0.01%
2022/11/29	11	44.57	23	44.14	44.65	-12	70,966	-0.02%
2022/11/28	2	44.65	0	0.00	44.40	2	70,825	0.00%
2022/11/25	0	0.00	9	45.80	45.80	-9	70,190	-0.01%
2022/11/24	0.1	46.10	4	46.09	46.20	-3.9	70,411	-0.01%
2022/11/23	0.1	46.30	7	46.30	46.10	-6.9	70,364	-0.01%
2022/11/22	1	45.85	23	45.92	46.10	-22	70,899	-0.03%
2022/11/21	13	45.68	13	45.62	45.65	0	70,507	0.00%
2022/11/18	14	45.80	16	45.92	45.60	-2	70,432	0.00%
2022/11/17	13	44.58	62	44.73	45.60	-49	69,792	-0.07%
2022/11/16	35.1	46.13	17	45.25	45.25	18.1	69,233	0.03%
2022/11/15	56	46.23	52	46.40	46.60	4	67,956	0.01%
2022/11/14	17	44.59	25	44.74	44.90	-8	65,288	-0.01%
2022/11/11	2	44.48	35.1	44.46	44.00	-33.1	63,764	-0.05%
2022/11/10	5	41.47	7	41.29	41.65	-2	61,345	0.00%
2022/11/09	15	40.93	13	41.11	41.45	2	61,188	0.00%
2022/11/08	24	39.89	4	40.10	40.15	20	60,949	0.03%
2022/11/07	2	40.08	9	40.08	40.05	-7	61,076	-0.01%
2022/11/04	30.1	38.90	1	38.80	38.90	29.1	61,185	0.05%
2022/11/03	0	0.00	20	38.95	39.00	-20	61,675	-0.03%
2022/11/02	1	39.30	0	0.00	39.35	1	62,032	0.00%
2022/11/01	5	39.15	0	0.00	39.05	5	62,539	0.01%
2022/10/31	11	39.06	15	39.07	39.10	-4	64,566	-0.01%
2022/10/27	0	0.00	17	39.12	39.25	-17	64,783	-0.03%
2022/10/26	11	38.34	0	0.00	38.10	11	64,467	0.02%
2022/10/25	10	39.45	20	39.64	39.45	-10	63,463	-0.02%
2022/10/24	22	40.05	13	39.99	39.40	9	63,758	0.01%
2022/10/21	7	39.04	5	39.32	39.05	2	64,517	0.00%
2022/10/20	12	38.40	3.1	39.50	39.50	8.9	64,802	0.01%
2022/10/19	1	38.20	43	38.58	38.20	-42	65,570	-0.06%
2022/10/18	56	38.42	17	38.31	38.25	39	66,109	0.06%
2022/10/17	2	37.35	18	37.65	37.75	-16	66,884	-0.02%
2022/10/14	19	38.41	10.2	38.45	38.70	8.8	67,924	0.01%
2022/10/13	3.2	36.61	3	36.88	36.40	0.2	67,231	0.00%
2022/10/12	9	36.21	8	36.39	36.70	1	66,889	0.00%
2022/10/11	7	35.74	0	0.00	35.40	7	67,061	0.01%
2022/10/07	0	0.00	10	38.50	38.05	-10	66,992	-0.01%
2022/10/06	2	38.70	8	38.51	38.95	-6	67,981	-0.01%
2022/10/05	21	38.82	7	38.54	38.30	14	68,905	0.02%
2022/10/04	1	37.55	14.1	37.48	37.70	-13.1	69,360	-0.02%
2022/10/03	3	35.30	3	35.47	35.35	0	69,391	0.00%
2022/09/30	11.5	35.37	5	35.66	35.75	6.5	70,286	0.01%
2022/09/29	3.1	36.65	4	36.75	36.55	-0.9	71,755	0.00%
2022/09/28	8	36.94	2	36.98	36.20	6	72,673	0.01%
2022/09/27	4	37.01	0	0.00	37.30	4	72,864	0.01%
2022/09/26	16.1	37.23	0.4	37.00	36.85	15.8	73,987	0.02%
2022/09/23	3	38.40	1	38.55	38.30	2	75,116	0.00%
2022/09/22	11	38.82	0	0.00	38.75	11	76,345	0.01%
2022/09/21	1	39.35	1.1	39.85	39.60	-0.1	76,558	0.00%
2022/09/19	14	39.93	0	0.00	39.95	14	77,520	0.02%
2022/09/16	3.1	40.06	0	0.00	39.95	3.1	78,625	0.00%
2022/09/15	1	40.40	2	40.25	40.40	-1	81,067	0.00%
2022/09/14	19.1	39.87	19	40.12	40.15	0.1	83,675	0.00%
2022/09/13	3	40.62	0	0.00	40.75	3	84,943	0.00%
2022/09/12	0	0.00	4	40.70	40.15	-4	86,336	0.00%
2022/09/07	6	39.34	0	0.00	39.20	6	88,067	0.01%
2022/09/06	4	39.90	0	0.00	39.95	4	88,113	0.00%
2022/09/05	4	39.79	4	39.73	39.80	0	88,579	0.00%
2022/09/02	6	40.56	7	40.61	40.50	-1	88,449	0.00%
2022/09/01	2.1	40.26	1	40.40	40.45	1.1	88,335	0.00%
2022/08/31	6.5	40.33	20	40.53	41.10	-13.5	88,321	-0.02%
2022/08/30	3	40.22	2	40.80	40.40	1	88,719	0.00%
2022/08/29	12.1	39.66	2	40.00	39.95	10.1	89,126	0.01%
2022/08/26	2.3	41.38	0	0.00	41.30	2.3	89,332	0.00%
2022/08/25	2	41.35	0	0.00	41.40	2	89,453	0.00%
2022/08/24	2	41.13	0.1	40.90	40.90	1.9	89,728	0.00%
2022/08/23	9	40.88	3	40.98	40.80	6	90,635	0.01%
2022/08/22	22	42.12	10	42.05	41.85	12	90,560	0.01%
2022/08/19	1	42.65	11	42.75	43.00	-10	90,409	-0.01%
2022/08/18	7	42.24	2	42.38	42.50	5	90,486	0.01%
2022/08/17	4	42.83	9	42.84	42.85	-5	90,822	-0.01%
2022/08/16	9	42.98	5	43.00	43.05	4	91,227	0.00%
2022/08/15	30	43.21	34.2	43.27	43.50	-4.2	91,178	0.00%
2022/08/12	10	42.29	9	42.28	42.35	1	90,654	0.00%
2022/08/11	1	41.65	25.2	41.69	41.70	-24.2	90,916	-0.03%
2022/08/10	28	40.28	14	40.19	40.30	14	91,136	0.02%
2022/08/09	18.2	40.50	16	40.95	41.05	2.2	91,634	0.00%
2022/08/08	15	41.36	4	41.36	41.05	11	92,554	0.01%
2022/08/05	14	41.61	33	41.32	42.15	-19	92,613	-0.02%
2022/08/04	11	39.72	27	39.95	40.00	-16	91,184	-0.02%
2022/08/03	0.2	39.25	13	39.00	39.30	-12.9	91,270	-0.01%
2022/08/02	20	39.13	5	39.25	39.10	15	91,943	0.02%
2022/08/01	5	39.94	6	40.13	40.30	-1	91,812	0.00%
2022/07/29	3	40.05	23	39.96	40.15	-20	92,473	-0.02%
2022/07/28	28	39.37	3	39.27	38.80	25	92,385	0.03%
2022/07/27	21	38.90	38	39.02	39.45	-17	90,963	-0.02%
2022/07/26	39.1	38.83	29.6	38.70	38.60	9.5	90,552	0.01%
2022/07/25	22	40.58	1	40.50	40.50	21	90,980	0.02%
2022/07/22	39	42.47	11	42.50	42.45	28	93,192	0.03%
2022/07/21	29	41.74	43.4	42.20	42.80	-14.4	93,101	-0.02%
2022/07/20	9	40.80	30	40.77	40.75	-21	91,669	-0.02%
2022/07/19	6	39.75	19	39.92	39.90	-13	92,241	-0.01%
2022/07/18	24	39.82	38	39.88	40.00	-14	92,149	-0.02%
2022/07/15	10	39.20	3	39.08	38.95	7	91,532	0.01%
2022/07/14	7	38.31	5	38.52	38.80	2	91,037	0.00%
2022/07/13	8.1	38.28	50	38.21	38.05	-41.9	90,434	-0.05%
2022/07/12	14	37.33	2	37.20	36.75	12	89,725	0.01%
2022/07/11	7	39.16	7	38.56	38.60	0	89,168	0.00%
2022/07/08	32	39.93	7	39.96	39.70	25	88,916	0.03%
2022/07/07	2	37.50	12	39.61	39.85	-10	88,585	-0.01%
2022/07/06	10	37.88	14	37.44	37.15	-4	88,243	0.00%
2022/07/05	13	38.78	0.1	39.10	38.90	12.9	89,430	0.01%
2022/07/04	2.1	37.71	6	38.05	38.15	-3.9	89,550	0.00%
2022/07/01	41	38.94	11.1	39.21	38.05	29.9	89,547	0.03%
2022/06/30	13	39.53	51	39.68	39.15	-38	89,460	-0.04%
2022/06/29	6	40.98	4	41.05	40.90	2	88,865	0.00%
2022/06/28	43	41.86	0	0.00	41.85	43	88,530	0.05%
2022/06/27	6	43.02	2	42.75	42.90	4	88,711	0.00%
2022/06/24	10	41.98	7	42.09	41.60	3	87,878	0.00%
2022/06/23	23	42.32	53	41.85	42.00	-30	86,915	-0.03%
2022/06/22	23.1	45.21	4	44.89	44.10	19.1	84,205	0.02%
2022/06/21	6	48.18	10.7	48.87	49.30	-4.7	81,708	-0.01%
2022/06/20	12	48.13	10	48.22	48.05	2	80,592	0.00%
2022/06/17	20	47.61	13	47.95	47.65	7	79,352	0.01%
2022/06/16	5	49.84	9	50.04	49.10	-4	77,670	-0.01%
2022/06/15	2	50.00	4	50.05	49.65	-2	77,684	0.00%
2022/06/14	1	49.20	10	49.60	49.60	-9	78,463	-0.01%
2022/06/13	4	50.13	2	50.10	50.00	2	78,730	0.00%
2022/06/09	3	51.90	0	0.00	51.80	3	79,621	0.00%
2022/06/08	1	52.30	9	52.44	52.40	-8	79,745	-0.01%
2022/06/07	0	0.00	5	51.80	51.70	-5	80,178	-0.01%
2022/06/06	1	52.00	11	51.65	52.00	-10	80,800	-0.01%
2022/06/02	2	50.65	20	50.89	50.70	-18	82,277	-0.02%
2022/06/01	2	51.20	0	0.00	51.20	2	83,240	0.00%
2022/05/31	2	50.90	25	51.30	51.40	-23	83,107	-0.03%
2022/05/30	11	50.71	2.5	50.71	51.00	8.5	82,373	0.01%
2022/05/27	3	50.10	2	50.10	50.20	1	82,395	0.00%
2022/05/26	3	49.62	2.7	49.47	49.40	0.3	83,611	0.00%
2022/05/25	2	49.10	5.2	49.16	49.35	-3.2	84,752	0.00%
2022/05/24	3	49.55	7.4	49.44	49.00	-4.4	85,590	-0.01%
2022/05/23	12	50.73	2	50.40	50.30	10	85,351	0.01%
2022/05/20	0.1	50.80	4	50.80	50.70	-3.9	86,363	0.00%
2022/05/19	3.5	49.56	25	50.12	50.80	-21.5	86,734	-0.02%
2022/05/18	10.3	51.01	11	51.05	50.90	-0.8	86,647	0.00%
2022/05/17	3	50.00	5.8	50.30	50.10	-2.8	86,184	0.00%
2022/05/16	6	49.59	6	49.78	49.45	0	86,198	0.00%
2022/05/13	12	48.81	2	48.85	48.85	10	85,992	0.01%
2022/05/12	10	48.02	1	47.80	47.80	9	87,419	0.01%
2022/05/11	4	48.81	11	48.44	48.65	-7	87,657	-0.01%
2022/05/10	14	48.36	5	48.22	48.90	9	88,248	0.01%
2022/05/09	3	48.37	18	48.12	47.90	-15	88,567	-0.02%
2022/05/06	6	47.97	7.2	48.18	48.55	-1.2	89,932	0.00%
2022/05/05	12	49.37	8	49.21	49.10	4	93,602	0.00%
2022/05/04	23	47.60	5	47.69	48.30	18	98,533	0.02%
2022/05/03	32	48.09	22.5	47.61	47.25	9.6	99,622	0.01%
2022/04/29	51	48.14	60.2	49.45	47.80	-9.2	99,961	-0.01%
2022/04/28	64	48.40	28.4	47.97	48.50	35.6	98,239	0.04%
2022/04/27	17	43.94	6	43.79	44.40	11	95,338	0.01%
2022/04/26	2	45.70	7	46.00	45.75	-5	94,848	-0.01%
2022/04/25	26	45.70	7.2	45.46	45.50	18.8	95,604	0.02%
2022/04/22	3.2	47.37	2	47.58	47.65	1.2	96,363	0.00%
2022/04/21	3	48.07	4.7	48.10	48.05	-1.7	97,160	0.00%
2022/04/20	5	47.32	2	47.38	47.65	3	98,134	0.00%
2022/04/19	6	46.88	0.1	46.90	46.65	5.9	98,307	0.01%
2022/04/18	2.4	46.44	18.7	46.42	46.20	-16.3	97,878	-0.02%
2022/04/15	14.8	47.19	5	47.11	47.05	9.8	98,290	0.01%
2022/04/14	11.2	48.44	4	48.53	48.25	7.2	98,468	0.01%
2022/04/13	10.2	48.05	0	0.00	48.50	10.2	98,752	0.01%
2022/04/12	18.9	47.48	7.2	47.45	47.30	11.7	98,609	0.01%
2022/04/11	37.4	48.98	11.3	48.59	48.20	26.1	98,012	0.03%
2022/04/08	24	50.07	1	50.10	50.00	23	97,134	0.02%
2022/04/07	13.2	50.23	14	50.08	50.00	-0.8	96,408	0.00%
2022/04/06	25.2	51.13	5	51.12	51.10	20.2	95,398	0.02%
2022/04/01	14.1	52.77	2	52.80	52.90	12.1	94,556	0.01%
2022/03/31	6	53.88	0	0.00	54.00	6	93,922	0.01%
2022/03/30	17	54.21	148	54.27	54.50	-131	94,372	-0.14%	大賣/鉅額交易
2022/03/29	3	53.70	2	53.65	53.70	1	94,424	0.00%
2022/03/28	21	53.58	4.2	53.10	53.60	16.8	95,144	0.02%
2022/03/25	19	53.34	4	53.10	53.30	15	95,747	0.02%
2022/03/24	22.2	53.05	2	53.10	53.20	20.2	96,111	0.02%
2022/03/23	22	53.81	5	53.82	53.80	17	96,730	0.02%
2022/03/22	13	53.34	2	53.40	53.50	11	97,970	0.01%
2022/03/21	6	53.38	13	53.39	53.50	-7	98,729	-0.01%
2022/03/18	16.2	52.67	3	52.87	52.80	13.2	99,612	0.01%
2022/03/17	14	52.44	47.5	52.55	52.60	-33.5	100,265	-0.03%
2022/03/16	6	50.53	2	50.80	50.80	4	100,993	0.00%
2022/03/15	17.5	50.73	5.2	50.47	50.40	12.3	104,354	0.01%
2022/03/14	22.1	52.50	5	52.34	52.50	17.1	104,810	0.02%
2022/03/11	22	52.56	5	52.50	52.50	17	106,404	0.02%
2022/03/10	2.1	53.15	41.2	52.83	52.80	-39.1	107,873	-0.04%
2022/03/09	9	51.58	52	51.50	51.80	-43	109,326	-0.04%
2022/03/08	69.5	50.21	23.1	50.08	49.70	46.5	112,854	0.04%
2022/03/07	34.2	51.76	3	51.60	51.60	31.2	114,389	0.03%
2022/03/04	22.1	53.42	0	0.00	53.40	22.1	117,232	0.02%
2022/03/03	2	54.10	11	54.25	54.20	-9	118,331	-0.01%
2022/03/02	6.3	53.47	2.6	53.62	53.60	3.7	120,587	0.00%
2022/03/01	5	53.78	14	54.03	54.10	-9	120,752	-0.01%
2022/02/25	6.3	52.49	2	52.30	52.10	4.3	120,352	0.00%
2022/02/24	14.7	52.35	24.2	52.08	51.80	-9.5	120,837	-0.01%
2022/02/23	0.1	53.10	33	53.08	53.60	-32.9	121,597	-0.03%
2022/02/22	19.3	52.86	0	0.00	52.80	19.3	126,806	0.02%
2022/02/21	10.1	53.53	8	54.03	53.80	2.1	126,322	0.00%
2022/02/18	15	53.67	75	53.60	53.70	-60	126,895	-0.05%
2022/02/17	2.1	54.60	165	54.79	54.40	-163	126,777	-0.13%	大賣/鉅額交易
2022/02/16	15.1	54.33	13.5	54.52	54.10	1.6	126,890	0.00%
2022/02/15	14.1	53.69	15	53.89	53.50	-1	127,190	0.00%
2022/02/14	101.7	53.31	26	53.28	53.00	75.7	127,322	0.06%	大買/
2022/02/11	16	55.75	15	55.49	55.40	1	126,776	0.00%
2022/02/10	91.1	56.77	7	56.03	55.80	84.1	129,190	0.07%
2022/02/09	15.3	56.04	5	56.40	56.00	10.3	130,748	0.01%
2022/02/08	23	55.02	17.8	55.27	55.40	5.3	132,126	0.00%
2022/02/07	123.6	55.40	26	55.57	54.50	97.6	130,968	0.07%	大買/
2022/01/26	647.9	57.77	800	57.82	57.30	-152.1	127,475	-0.12%	大買/大賣/鉅額交易
2022/01/25	334.3	61.64	22	61.62	61.50	312.3	124,078	0.25%	大買/鉅額交易
2022/01/24	72	62.20	9	61.96	62.60	63	124,167	0.05%
2022/01/21	12	62.83	13	62.83	62.80	-1	126,229	0.00%
2022/01/20	13	63.46	9.1	63.59	63.50	3.9	129,388	0.00%
2022/01/19	19	62.96	12.9	63.15	62.80	6.2	131,783	0.00%
2022/01/18	12.9	64.36	11	64.30	63.80	1.9	133,513	0.00%
2022/01/17	7.2	63.93	53	63.80	64.30	-45.8	133,934	-0.03%
2022/01/14	24.3	62.56	28	62.73	62.70	-3.7	133,076	0.00%
2022/01/13	26.2	63.16	19	63.11	63.30	7.2	133,727	0.01%
2022/01/12	12.1	61.90	5	62.18	61.90	7.1	134,300	0.01%
2022/01/11	20	62.17	7	62.24	62.10	13	134,797	0.01%
2022/01/10	30	62.08	9	62.10	62.10	21	136,056	0.02%
2022/01/07	46	62.84	22	63.06	62.60	24	138,016	0.02%
2022/01/06	10.1	62.47	7	62.64	62.70	3.1	138,342	0.00%
2022/01/05	10	63.26	8	63.85	63.10	2	140,803	0.00%
2022/01/04	42	63.27	14	63.31	63.00	28	142,125	0.02%
2022/01/03	32.4	63.68	14.7	64.12	63.40	17.6	142,150	0.01%
2021/12/30	1	65.00	24	64.92	65.00	-23	142,670	-0.02%
2021/12/29	16	65.08	2.1	65.09	65.00	13.9	144,067	0.01%
2021/12/28	3	65.00	16	64.89	64.70	-13	146,351	-0.01%
2021/12/27	7	64.40	4	64.43	64.30	3	147,205	0.00%
2021/12/24	1	64.30	3	64.53	64.30	-2	148,817	0.00%
2021/12/23	33	64.00	30.1	64.08	63.90	2.9	149,574	0.00%
2021/12/22	9.3	63.69	12	63.71	63.70	-2.7	152,017	0.00%
2021/12/21	9	63.04	5	62.86	62.90	4	151,982	0.00%
2021/12/20	42	62.40	10	62.10	62.20	32	152,255	0.02%
2021/12/17	29.1	62.43	2	62.35	62.30	27.1	153,319	0.02%
2021/12/16	27.4	63.41	13	64.00	63.00	14.4	153,838	0.01%
2021/12/15	16	62.89	12	62.90	62.70	4	154,296	0.00%
2021/12/14	19	62.42	24	61.89	62.40	-5	155,547	0.00%
2021/12/13	38.5	63.10	2	62.85	62.80	36.5	156,171	0.02%
2021/12/10	42	63.14	12	63.48	63.50	30	156,163	0.02%
2021/12/09	160.3	64.66	18	64.47	64.00	142.3	156,279	0.09%	大買/鉅額交易
2021/12/08	8.6	66.65	23.4	67.72	66.50	-14.8	154,290	-0.01%
2021/12/07	40.2	66.70	36.1	66.54	66.50	4.1	155,413	0.00%
2021/12/06	50	67.35	8	67.38	67.30	42	157,496	0.03%
2021/12/03	8.8	67.67	45.3	67.89	68.30	-36.5	161,427	-0.02%
2021/12/02	61.5	67.58	87.5	67.58	66.70	-26	163,851	-0.02%
2021/12/01	58.1	65.20	51.9	65.71	67.00	6.2	168,400	0.00%
2021/11/30	47	64.26	186	64.47	63.70	-139	174,492	-0.08%	大賣/鉅額交易
2021/11/29	135	61.92	39.8	62.04	62.40	95.2	176,863	0.05%	大買/
2021/11/26	18.7	62.92	30.2	63.36	62.50	-11.4	179,329	-0.01%
2021/11/25	6.1	62.70	9.2	62.95	63.00	-3.1	179,305	0.00%
2021/11/24	26	62.70	4	62.90	63.10	22	181,593	0.01%
2021/11/23	41	63.56	8.5	63.66	63.20	32.5	182,867	0.02%
2021/11/22	26	65.40	28	65.44	64.70	-2	184,922	0.00%
2021/11/19	36.1	64.91	79.5	65.17	65.10	-43.4	186,137	-0.02%
2021/11/18	33	63.22	10	63.35	63.10	23	182,947	0.01%
2021/11/17	15	63.31	10.2	63.67	63.60	4.8	184,279	0.00%
2021/11/16	17	63.13	21.1	63.35	63.00	-4.1	184,786	0.00%
2021/11/15	4	63.10	38	63.43	63.40	-34	186,481	-0.02%
2021/11/12	28.2	63.02	16	63.31	62.60	12.2	188,427	0.01%
2021/11/11	28	62.35	14.1	62.58	62.20	13.9	189,154	0.01%
2021/11/10	51.3	63.26	30	63.34	63.10	21.3	189,715	0.01%
2021/11/09	56.4	64.04	52	64.12	63.10	4.3	191,332	0.00%
2021/11/08	24.3	61.64	73.7	61.70	62.50	-49.4	190,271	-0.03%
2021/11/05	28	60.45	43.6	59.98	60.40	-15.6	190,764	-0.01%
2021/11/04	20.1	59.06	9	59.20	58.60	11.1	192,895	0.01%
2021/11/03	84.1	59.23	66	59.96	59.20	18.1	195,092	0.01%
2021/11/02	26	59.06	71	59.27	59.00	-45	199,333	-0.02%
2021/11/01	34	57.94	7	57.99	57.60	27	204,102	0.01%
2021/10/29	48.4	58.45	33	58.25	58.00	15.4	207,060	0.01%
2021/10/28	72.8	60.44	50	60.70	59.80	22.8	207,601	0.01%
2021/10/27	54	60.81	21	61.04	61.90	33	208,713	0.02%
2021/10/26	23	60.09	9	60.14	59.80	14	216,764	0.01%
2021/10/25	29	58.46	4	59.03	59.40	25	221,055	0.01%
2021/10/22	28	57.70	17	57.96	58.30	11	222,346	0.00%
2021/10/21	158	58.71	399.5	58.16	58.00	-241.5	222,596	-0.11%	大買/大賣/鉅額交易
2021/10/20	22	59.50	58.5	59.47	58.70	-36.5	222,697	-0.02%
2021/10/19	16	59.26	28	59.58	59.60	-12	223,659	-0.01%
2021/10/18	24	59.03	8	59.16	58.40	16	225,815	0.01%
2021/10/15	79	59.49	101	58.77	59.10	-22	227,165	-0.01%	大賣/
2021/10/14	24.1	56.95	20	56.90	56.70	4.1	225,464	0.00%
2021/10/13	57.1	57.07	34	57.30	56.40	23.1	225,859	0.01%
2021/10/12	29.2	59.01	19	58.81	58.50	10.2	226,298	0.00%
2021/10/08	159	61.39	21.3	61.87	61.10	137.7	226,624	0.06%	大買/鉅額交易
2021/10/07	28	62.21	42.1	61.42	62.50	-14.1	226,702	-0.01%
2021/10/06	21.4	60.16	156	60.11	59.90	-134.6	228,538	-0.06%	大賣/鉅額交易
2021/10/05	40.1	59.67	90	59.86	61.10	-49.9	228,826	-0.02%
2021/10/04	40.3	61.34	10	61.53	60.80	30.3	227,513	0.01%
2021/10/01	79.3	62.71	20	62.86	62.60	59.3	226,925	0.03%
2021/09/30	44	63.74	90	64.00	64.00	-46	226,314	-0.02%
2021/09/29	203.3	63.40	69	63.48	63.00	134.3	226,711	0.06%	大買/鉅額交易
2021/09/28	277.4	65.49	15	65.50	65.30	262.4	227,442	0.12%	大買/鉅額交易
2021/09/27	26	66.47	9	66.46	66.30	17	227,193	0.01%
2021/09/24	29	66.53	317.4	66.46	67.00	-288.4	227,197	-0.13%	大賣/鉅額交易
2021/09/23	32.2	65.64	7.1	65.59	65.20	25.1	226,613	0.01%
2021/09/22	256.1	64.47	95	64.63	64.60	161.1	226,395	0.07%	大買/鉅額交易
2021/09/17	122	65.86	10.1	66.37	65.60	111.9	224,836	0.05%	大買/鉅額交易
2021/09/16	114.5	66.76	422.3	66.95	66.20	-307.8	224,081	-0.14%	大買/大賣/鉅額交易
2021/09/15	131	66.00	53	66.29	65.60	78	224,225	0.03%	大買/
2021/09/14	416.2	66.60	123	66.21	66.00	293.2	225,039	0.13%	大買/大賣/鉅額交易
2021/09/13	34.5	67.28	35	67.39	66.80	-0.5	223,865	0.00%
2021/09/10	61	68.08	257.1	67.83	68.20	-196.1	223,169	-0.09%	大賣/鉅額交易
2021/09/09	535	66.41	297.1	67.22	67.50	237.9	221,764	0.11%	大買/大賣/鉅額交易
2021/09/08	122.5	66.71	130.8	66.63	65.80	-8.3	218,820	0.00%	大買/大賣/
2021/09/07	48.1	68.36	62.3	68.54	68.20	-14.2	215,053	-0.01%
2021/09/06	180.7	70.19	426.3	69.70	69.90	-245.6	212,662	-0.12%	大買/大賣/鉅額交易
2021/09/03	169.4	68.27	359.1	68.31	70.00	-189.7	204,593	-0.09%	大買/大賣/鉅額交易
2021/09/02	170.9	65.10	59.1	65.41	64.00	111.8	195,999	0.06%	大買/鉅額交易
2021/09/01	52.1	64.08	62.6	64.01	64.10	-10.5	192,509	-0.01%
2021/08/31	18	62.21	38	62.81	63.10	-20	189,981	-0.01%
2021/08/30	26	62.33	72.8	62.61	62.80	-46.8	190,031	-0.02%
2021/08/27	37	61.36	25.5	61.17	61.70	11.5	190,944	0.01%
2021/08/26	69.3	61.01	44	61.43	61.20	25.3	194,441	0.01%
2021/08/25	10.2	59.86	37	60.26	60.00	-26.8	192,041	-0.01%
2021/08/24	57	58.91	33	59.34	58.40	24	190,862	0.01%
2021/08/23	12	58.18	26.7	57.98	58.60	-14.7	191,231	-0.01%
2021/08/20	59.3	55.46	104	55.60	55.70	-44.8	192,128	-0.02%	大賣/
2021/08/19	94.5	55.93	11.2	56.21	55.50	83.3	192,546	0.04%
2021/08/18	26.3	56.80	257	56.59	58.10	-230.8	193,631	-0.12%	大賣/鉅額交易
2021/08/17	159	56.74	37	56.31	56.10	122	196,851	0.06%	大買/鉅額交易
2021/08/16	289	57.01	405	57.08	57.10	-116	196,980	-0.06%	大買/大賣/鉅額交易
2021/08/13	73	58.20	108	58.79	57.60	-35	197,048	-0.02%	大賣/
2021/08/12	172	60.48	165	60.62	60.10	7	196,154	0.00%	大買/大賣/
2021/08/11	191	59.71	158.1	59.97	59.90	32.9	196,919	0.02%	大買/大賣/
2021/08/10	313.1	60.34	116	59.96	59.80	197.1	197,634	0.10%	大買/大賣/鉅額交易
2021/08/09	144.5	61.51	174	61.71	61.90	-29.5	196,248	-0.02%	大買/大賣/
2021/08/06	46	62.76	55.6	62.81	62.10	-9.6	196,697	0.00%
2021/08/05	97.3	62.72	187.9	61.48	63.40	-90.6	196,315	-0.05%	大賣/
2021/08/04	65.2	60.08	134	60.21	60.50	-68.8	194,189	-0.04%	大賣/
2021/08/03	86	58.47	262	58.46	59.40	-176	193,725	-0.09%	大賣/鉅額交易
2021/08/02	277	58.14	182	58.82	57.50	95	191,338	0.05%	大買/大賣/
2021/07/30	264	58.45	189.1	58.02	57.80	74.9	188,495	0.04%	大買/大賣/
2021/07/29	298.2	54.45	675.8	54.38	54.60	-377.6	179,878	-0.21%	大買/大賣/鉅額交易
2021/07/28	83.1	51.12	164	51.06	51.80	-81	176,069	-0.05%	大賣/
2021/07/27	277	53.33	188	53.41	53.10	89	178,514	0.05%	大買/大賣/
2021/07/26	113	53.75	267	53.78	53.70	-154	181,917	-0.08%	大買/大賣/鉅額交易
2021/07/23	26.1	53.18	79.4	53.32	52.70	-53.3	187,218	-0.03%
2021/07/22	202	51.65	424	51.67	52.00	-222	188,632	-0.12%	大買/大賣/鉅額交易
2021/07/21	38	51.52	130.5	52.69	50.80	-92.5	190,095	-0.05%	大賣/
2021/07/20	598	52.55	620	52.74	52.40	-22	195,256	-0.01%	大買/大賣/
2021/07/19	102.2	52.84	22	52.95	52.60	80.2	200,696	0.04%	大買/
2021/07/16	361	53.68	131	53.99	53.70	230	203,949	0.11%	大買/大賣/鉅額交易
2021/07/15	722.1	54.94	330	54.64	55.10	392.1	201,826	0.19%	大買/大賣/鉅額交易
2021/07/14	35.2	54.45	24	54.30	54.00	11.2	200,744	0.01%
2021/07/13	24.2	54.41	230.3	54.15	53.90	-206.1	201,185	-0.10%	大賣/鉅額交易
2021/07/12	185	53.53	144	53.86	53.20	41	201,242	0.02%	大買/大賣/
2021/07/09	40.1	52.25	78	52.43	52.20	-37.9	201,357	-0.02%
2021/07/08	47.3	53.78	23	53.42	53.10	24.3	205,296	0.01%
2021/07/07	11	53.52	24	53.91	53.60	-13	210,791	-0.01%
2021/07/06	64.1	53.81	16	53.81	53.40	48.1	211,289	0.02%
2021/07/05	24	54.30	173	54.41	54.40	-149	212,427	-0.07%	大賣/鉅額交易
2021/07/02	413	52.40	7	52.50	52.60	406	213,850	0.19%	大買/鉅額交易
2021/07/01	18	52.31	10	52.49	52.10	8	214,474	0.00%
2021/06/30	40	53.33	29	53.49	53.10	11	214,764	0.01%
2021/06/29	7	53.19	24.1	53.29	53.00	-17.1	214,644	-0.01%
2021/06/28	20.1	52.63	11	52.75	52.60	9.1	215,960	0.00%
2021/06/25	11	53.35	60	53.67	52.90	-49	217,559	-0.02%
2021/06/24	123	53.08	32	53.07	53.00	91	218,122	0.04%	大買/
2021/06/23	13	52.44	60.2	52.42	53.00	-47.2	219,329	-0.02%
2021/06/22	14	51.15	5	51.24	51.00	9	219,453	0.00%
2021/06/21	53	51.29	2	51.50	51.20	51	219,966	0.02%
2021/06/18	130	52.41	28	53.14	52.20	102	220,846	0.05%	大買/鉅額交易
2021/06/17	13	52.25	9	52.34	53.30	4	221,630	0.00%
2021/06/16	68	52.69	44	53.38	52.40	24	222,989	0.01%
2021/06/15	10	53.41	81	53.37	53.70	-71	223,236	-0.03%
2021/06/11	9.6	51.92	16.3	52.45	51.80	-6.7	222,026	0.00%
2021/06/10	31	51.15	21	51.27	51.50	10	222,244	0.00%
2021/06/09	135.1	50.90	109	50.69	50.70	26.1	221,925	0.01%	大買/大賣/
2021/06/08	19	52.61	3.2	52.38	52.20	15.8	221,461	0.01%
2021/06/07	78	52.36	8	52.46	52.30	70	223,670	0.03%
2021/06/04	91.4	53.23	5	53.20	53.00	86.4	223,801	0.04%
2021/06/03	16	53.69	86.8	54.11	55.00	-70.8	223,877	-0.03%
2021/06/02	20.4	51.94	9	52.32	52.00	11.4	221,041	0.01%
2021/06/01	44	52.68	20	53.02	52.20	24	224,901	0.01%
2021/05/31	31	52.58	26.1	52.83	53.00	4.9	228,735	0.00%
2021/05/28	45.7	52.34	20	52.33	52.40	25.7	230,090	0.01%
2021/05/27	31.1	50.52	13	51.20	50.60	18.1	229,204	0.01%
2021/05/26	36.1	52.04	22	52.31	51.30	14.1	229,354	0.01%
2021/05/25	19	51.08	49	51.16	51.90	-30	227,199	-0.01%
2021/05/24	15	47.20	33	47.90	48.70	-18	223,725	-0.01%
2021/05/21	25	47.51	15	47.68	46.95	10	224,496	0.00%
2021/05/20	68	47.12	5	47.13	46.50	63	225,101	0.03%
2021/05/19	28.3	48.18	11	48.46	48.30	17.3	225,450	0.01%
2021/05/18	17	48.05	138	47.25	48.30	-121	226,715	-0.05%	大賣/鉅額交易
2021/05/17	109.1	44.43	31	44.71	43.95	78.1	227,959	0.03%	大買/
2021/05/14	54.1	47.99	35	47.98	46.80	19.1	226,508	0.01%
2021/05/13	29.3	46.77	120.1	47.05	47.55	-90.8	224,177	-0.04%	大賣/
2021/05/12	123.8	46.76	77	47.69	46.35	46.8	221,624	0.02%	大買/
2021/05/11	72.2	49.68	90	50.02	49.00	-17.8	219,733	-0.01%
2021/05/10	35.6	53.15	20.3	53.66	52.50	15.3	219,044	0.01%
2021/05/07	62	53.73	159.4	53.58	54.00	-97.4	221,613	-0.04%	大賣/
2021/05/06	51	51.89	26	51.66	51.30	25	226,306	0.01%
2021/05/05	148.1	53.21	34	53.19	51.80	114.1	227,233	0.05%	大買/鉅額交易
2021/05/04	92	53.18	118.2	53.41	54.60	-26.2	229,142	-0.01%	大賣/
2021/05/03	140.2	54.05	59	54.22	53.00	81.2	228,674	0.04%	大買/
2021/04/29	172.5	57.55	68	57.31	56.70	104.5	230,317	0.05%	大買/鉅額交易
2021/04/28	73	59.62	21.1	59.61	60.00	51.9	228,526	0.02%
2021/04/27	78	61.28	52	61.29	60.50	26	232,303	0.01%
2021/04/26	107	60.83	122.6	61.18	61.80	-15.6	236,109	-0.01%	大買/大賣/
2021/04/23	161.1	56.87	159.8	56.61	57.00	1.3	230,773	0.00%	大買/大賣/
2021/04/22	50	55.27	56	55.34	54.80	-6	228,997	0.00%
2021/04/21	24	53.75	0	0.00	53.40	24	226,692	0.01%
2021/04/20	5	54.18	9	53.93	54.10	-4	228,949	0.00%
2021/04/19	16	54.15	61	54.50	54.60	-45	235,189	-0.02%
2021/04/16	32	54.26	66	54.63	54.00	-34	240,137	-0.01%
2021/04/15	33	52.37	18	52.84	53.10	15	241,357	0.01%
2021/04/14	64	52.65	23.5	52.81	52.70	40.5	241,522	0.02%
2021/04/13	78.5	55.45	109.2	55.46	54.40	-30.7	240,762	-0.01%	大賣/
2021/04/12	47	53.91	50	53.77	53.60	-3	237,050	0.00%
2021/04/09	78.5	54.19	137	54.23	53.00	-58.5	241,518	-0.02%	大賣/
2021/04/08	124.5	53.27	78.6	53.73	54.00	45.9	243,006	0.02%	大買/
2021/04/07	15	50.97	27.9	51.15	51.50	-12.9	239,782	-0.01%
2021/04/06	21	51.11	27.5	50.97	50.70	-6.5	242,246	0.00%
2021/04/01	8	50.63	12	50.60	50.50	-4	244,090	0.00%
2021/03/31	31.2	50.43	36.5	50.73	50.20	-5.3	244,287	0.00%
2021/03/30	14	49.82	70.1	50.09	50.60	-56.1	242,849	-0.02%
2021/03/29	15	50.08	86	50.61	49.35	-71	242,308	-0.03%
2021/03/26	51	49.90	45	49.85	49.75	6	243,398	0.00%
2021/03/25	67	48.02	50.1	48.29	48.65	16.9	243,884	0.01%
2021/03/24	12.2	47.53	30	47.66	47.15	-17.8	245,038	-0.01%
2021/03/23	20	48.97	39	48.98	48.50	-19	246,230	-0.01%
2021/03/22	55	47.71	16	47.34	48.20	39	247,475	0.02%
2021/03/19	31.2	46.13	80	46.11	46.05	-48.8	249,146	-0.02%
2021/03/18	34.5	47.57	13	47.36	47.05	21.5	249,945	0.01%
2021/03/17	20.1	48.00	34	47.83	48.00	-13.9	253,779	-0.01%
2021/03/16	9.5	48.37	24	48.38	48.30	-14.5	259,559	-0.01%
2021/03/15	75.1	48.65	63	48.30	48.15	12.1	263,046	0.00%
2021/03/12	69	49.35	224	49.58	49.10	-155	267,717	-0.06%	大賣/鉅額交易
2021/03/11	120.5	47.50	33.1	48.45	48.65	87.5	273,563	0.03%	大買/
2021/03/10	108.2	46.89	86	46.67	46.55	22.2	277,768	0.01%	大買/
2021/03/09	134	45.86	11.5	45.93	46.35	122.5	281,584	0.04%	大買/鉅額交易
2021/03/08	41.2	47.07	108	47.47	46.10	-66.9	279,964	-0.02%	大賣/
2021/03/05	128.5	47.32	96.1	47.45	47.05	32.4	279,670	0.01%	大買/
2021/03/04	109.8	49.74	41	50.05	49.05	68.8	280,814	0.02%	大買/
2021/03/03	74.2	51.59	7.3	52.03	51.90	66.9	277,600	0.02%
2021/03/02	39.5	53.94	37	53.55	52.70	2.5	277,265	0.00%
2021/02/26	37.2	54.52	18	54.58	54.20	19.2	278,990	0.01%
2021/02/25	40.3	55.83	1.5	55.77	55.70	38.8	285,862	0.01%
2021/02/24	39.4	55.40	56	54.93	54.70	-16.6	287,486	-0.01%
2021/02/23	92.3	55.52	32	55.23	55.80	60.3	288,251	0.02%
2021/02/22	102.5	57.42	31	57.44	56.80	71.5	286,113	0.02%	大買/
2021/02/19	24	57.52	16.7	57.46	57.20	7.3	284,431	0.00%
2021/02/18	59.6	57.93	65	57.92	58.20	-5.5	283,948	0.00%
2021/02/17	89	57.14	257.4	56.94	57.60	-168.4	282,216	-0.06%	大賣/鉅額交易
2021/02/05	20.2	52.55	10.2	52.73	52.90	10	277,808	0.00%
2021/02/04	37.3	51.78	11	51.59	51.90	26.3	277,255	0.01%
2021/02/03	21.1	52.27	11	52.09	52.00	10.1	277,173	0.00%
2021/02/02	103	52.40	19	52.56	52.60	84	277,054	0.03%	大買/
2021/02/01	51.2	50.43	50	49.76	50.80	1.2	276,313	0.00%
2021/01/29	50.3	51.50	46.3	51.25	50.00	3.9	274,763	0.00%
2021/01/28	195	51.91	56	51.65	51.20	139	273,768	0.05%	大買/鉅額交易
2021/01/27	14.1	55.16	79	55.02	54.80	-64.9	271,490	-0.02%
2021/01/26	57.2	55.12	69.7	56.02	54.80	-12.6	270,399	0.00%
2021/01/25	109	57.12	176.2	57.37	57.20	-67.2	269,975	-0.02%	大買/大賣/
2021/01/22	88.2	56.03	59.1	56.07	56.50	29.1	272,749	0.01%
2021/01/21	120.1	53.28	167.2	53.43	54.00	-47.1	270,443	-0.02%	大買/大賣/
2021/01/20	184.2	53.61	225.2	53.38	52.10	-41	267,640	-0.02%	大買/大賣/
2021/01/19	141.6	51.66	97.8	52.13	53.00	43.7	262,034	0.02%	大買/
2021/01/18	57.2	49.53	53.6	48.23	49.65	3.6	255,978	0.00%
2021/01/15	76.6	49.93	39.7	50.06	48.75	36.9	259,578	0.01%
2021/01/14	34.5	50.15	31	49.99	49.90	3.5	261,157	0.00%
2021/01/13	28.5	49.86	79.2	49.97	50.00	-50.7	263,699	-0.02%
2021/01/12	71.5	50.06	85.5	49.45	48.45	-14	261,069	-0.01%
2021/01/11	102.1	48.94	116.7	48.97	50.00	-14.6	255,158	-0.01%	大買/大賣/
2021/01/08	55.2	47.43	67	47.59	47.85	-11.8	251,534	0.00%
2021/01/07	38.1	46.90	13	46.67	46.20	25.1	249,709	0.01%
2021/01/06	60.3	47.30	53.3	47.11	46.95	7.1	251,363	0.00%
2021/01/05	46	44.95	47	45.34	46.35	-1	249,911	0.00%
2021/01/04	99.1	45.28	155	45.45	45.55	-55.9	252,392	-0.02%	大賣/
2020/12/31	120.1	47.45	77	47.43	47.15	43.1	256,407	0.02%	大買/
2020/12/30	3.1	47.71	11	48.10	48.30	-7.9	256,667	0.00%
2020/12/29	61	48.07	16	48.00	47.40	45	257,885	0.02%
2020/12/28	89.3	48.07	49.8	47.85	48.60	39.5	258,927	0.02%
2020/12/25	10.6	46.91	14	47.15	46.75	-3.5	262,346	0.00%
2020/12/24	8	46.64	0.9	46.70	46.55	7.1	269,780	0.00%
2020/12/23	7	46.33	26	46.21	46.10	-19	274,926	-0.01%
2020/12/22	50	47.00	43	46.67	45.70	7	276,172	0.00%
2020/12/21	48	46.48	46	46.48	47.45	2	277,199	0.00%
2020/12/18	32	46.61	32	46.62	45.85	0	276,257	0.00%
2020/12/17	17	45.61	30	45.37	46.05	-13	274,462	0.00%
2020/12/16	21.2	45.38	13.4	45.28	44.90	7.8	273,317	0.00%
2020/12/15	58.1	44.84	10	44.68	44.00	48.1	271,430	0.02%
2020/12/14	78	45.82	48.1	45.49	46.15	29.9	269,128	0.01%
2020/12/11	67	46.61	54.5	46.06	46.10	12.5	270,358	0.00%
2020/12/10	68.4	47.81	107.2	47.60	47.30	-38.8	270,192	-0.01%	大賣/
2020/12/09	89.4	49.70	74	49.65	49.90	15.4	264,897	0.01%
2020/12/08	82.9	50.42	156	49.18	50.90	-73.2	260,861	-0.03%	大賣/
2020/12/07	247.3	49.96	153	50.13	50.00	94.3	256,889	0.04%	大買/大賣/
2020/12/04	145	46.10	90	46.18	47.60	55	251,449	0.02%	大買/
2020/12/03	156	43.88	161	43.24	43.30	-5	248,519	0.00%	大買/大賣/
2020/12/02	35	41.69	16	41.68	41.45	19	243,137	0.01%
2020/12/01	69	41.22	44.2	41.27	41.55	24.8	241,576	0.01%
2020/11/30	88	41.29	165.1	40.76	40.50	-77.1	239,844	-0.03%	大賣/
2020/11/27	65	39.66	188	39.59	39.15	-123	233,880	-0.05%	大賣/鉅額交易
2020/11/26	28	38.78	56	38.78	39.50	-28	231,988	-0.01%
2020/11/25	67	38.49	97	38.55	38.45	-30	229,735	-0.01%
2020/11/24	228	38.65	1,045	38.60	38.15	-817	226,439	-0.36%	大買/大賣/鉅額交易
2020/11/23	1,054	36.33	58	35.83	36.35	996	218,043	0.46%	大買/鉅額交易
2020/11/20	20	32.92	58	32.86	33.05	-38	215,778	-0.02%
2020/11/19	13	32.06	12	32.11	32.10	1	213,792	0.00%
2020/11/18	19	32.34	62	32.30	32.35	-43	214,498	-0.02%
2020/11/17	39.1	32.38	38	32.64	32.15	1.1	215,791	0.00%
2020/11/16	7	32.03	61	32.03	32.20	-54	216,462	-0.02%
2020/11/13	14	31.17	9	31.29	31.30	5	215,302	0.00%
2020/11/12	4	31.44	27	31.54	31.10	-23	216,126	-0.01%
2020/11/11	17	31.12	10	31.38	31.00	7	216,593	0.00%
2020/11/10	47	31.39	12	31.65	31.00	35	217,094	0.02%
2020/11/09	18	31.58	46	31.54	31.80	-28	216,899	-0.01%
2020/11/06	26	30.65	27	30.42	30.50	-1	217,077	0.00%
2020/11/05	13	30.47	47.4	30.49	30.55	-34.4	217,005	-0.02%
2020/11/04	18	30.56	18	31.12	31.65	0	216,595	0.00%
2020/11/03	27	30.01	6	30.08	29.80	21	216,920	0.01%
2020/11/02	60.2	30.26	21	29.80	29.65	39.2	220,328	0.02%
2020/10/30	122	31.62	58	31.39	30.70	64	219,943	0.03%	大買/
2020/10/29	31	32.70	27	32.77	32.95	4	217,143	0.00%
2020/10/28	52	32.95	8	32.79	32.65	44	218,541	0.02%
2020/10/27	17	32.68	12	33.38	33.50	5	217,825	0.00%
2020/10/26	20	33.16	20.1	33.06	33.00	-0.1	218,924	0.00%
2020/10/23	63	32.96	37	32.90	32.75	26	220,941	0.01%
2020/10/22	58	32.37	92.2	32.34	33.00	-34.2	224,162	-0.02%
2020/10/21	97	31.99	29	31.85	31.35	68	225,211	0.03%
2020/10/20	1	30.90	3	31.00	31.20	-2	228,458	0.00%
2020/10/19	40	30.99	26	31.33	31.00	14	233,401	0.01%
2020/10/16	48.5	31.18	226	31.21	30.65	-177.5	233,062	-0.08%	大賣/鉅額交易
2020/10/15	40.1	31.86	25	32.25	31.55	15.1	232,801	0.01%
2020/10/14	53	31.94	98	32.04	32.20	-45	230,771	-0.02%
2020/10/13	92	31.40	50	31.46	31.55	42	227,533	0.02%
2020/10/12	127	32.23	35	31.87	32.05	92	226,270	0.04%	大買/
2020/10/08	142	31.25	171.5	30.89	32.20	-29.5	221,966	-0.01%	大買/大賣/
2020/10/07	49	29.08	93	29.09	29.50	-44	212,706	-0.02%
2020/10/06	46	28.51	33.5	28.82	28.35	12.5	209,187	0.01%
2020/10/05	45	29.04	14	28.70	28.70	31	206,113	0.02%
2020/09/30	44	28.00	76.8	28.21	28.55	-32.8	201,557	-0.02%
2020/09/29	100	28.56	70	28.37	27.50	30	195,034	0.02%
2020/09/28	77	27.26	153.8	27.18	27.50	-76.8	187,327	-0.04%	大賣/
2020/09/25	56	25.46	17	25.25	25.00	39	181,466	0.02%
2020/09/24	36.5	26.10	50	26.10	25.95	-13.5	178,829	-0.01%
2020/09/23	32	25.63	32	25.84	26.00	0	174,971	0.00%
2020/09/22	26	25.17	22	25.21	25.10	4	172,416	0.00%
2020/09/21	25	25.32	15	25.64	25.15	10	171,116	0.01%
2020/09/18	29	26.01	54	26.06	25.80	-25	169,782	-0.01%
2020/09/17	27	25.61	70	25.49	25.75	-43	168,475	-0.03%
2020/09/16	157	26.21	116	25.91	25.70	41	167,137	0.02%	大買/大賣/
2020/09/15	149	24.89	110.9	25.12	25.30	38.1	162,702	0.02%	大買/大賣/
2020/09/14	14	24.00	21	23.83	23.90	-7	157,334	0.00%
2020/09/11	8	22.96	5	22.98	23.00	3	155,903	0.00%
2020/09/10	19	23.67	33	23.42	23.35	-14	155,781	-0.01%
2020/09/09	18	22.96	45	23.11	23.70	-27	154,437	-0.02%
2020/09/08	71	23.27	61	24.08	22.70	10	152,349	0.01%
2020/09/07	40	23.55	31	23.54	23.55	9	148,508	0.01%
2020/09/04	10	21.11	38	21.15	21.45	-28	148,430	-0.02%
2020/09/03	31	21.70	18	21.83	21.55	13	148,785	0.01%
2020/09/02	4	21.61	11	21.70	21.70	-7	148,690	0.00%
2020/09/01	5	21.54	10	21.50	21.90	-5	149,794	0.00%
2020/08/31	1	21.95	5	21.70	21.20	-4	149,325	0.00%
2020/08/28	4	21.76	7	21.73	21.90	-3	148,811	0.00%
2020/08/27	16	22.09	2	22.00	21.95	14	148,737	0.01%
2020/08/26	14	22.17	12	21.87	22.35	2	148,110	0.00%
2020/08/25	31	22.19	1	22.30	22.15	30	147,630	0.02%
2020/08/24	39	22.42	24.9	22.30	22.60	14.1	146,745	0.01%
2020/08/21	72	21.93	7	22.15	21.80	65	145,490	0.04%
2020/08/20	25	22.36	25	22.30	21.80	0	143,239	0.00%
2020/08/19	40	23.76	29	23.65	23.40	11	140,267	0.01%
2020/08/18	36	24.08	12	24.05	24.10	24	138,686	0.02%
2020/08/17	7	24.14	22	24.05	24.15	-15	136,921	-0.01%
2020/08/14	17	23.27	41	23.32	23.55	-24	135,262	-0.02%
2020/08/13	35	23.85	27	24.06	23.75	8	134,243	0.01%
2020/08/12	44	24.14	102	24.04	23.95	-58	132,600	-0.04%	大賣/
2020/08/11	17	25.44	32	25.47	25.00	-15	129,839	-0.01%
2020/08/10	28	25.63	32	25.55	25.30	-4	127,961	0.00%
2020/08/07	109	26.07	34	25.74	25.60	75	125,363	0.06%	大買/
2020/08/06	31	26.17	58.4	25.88	26.60	-27.4	120,302	-0.02%
2020/08/05	65	24.99	59	25.05	24.90	6	114,875	0.01%
2020/08/04	54.1	24.69	32	25.32	24.55	22.1	111,014	0.02%
2020/08/03	41	23.50	70	23.59	23.80	-29	106,398	-0.03%
2020/07/31	42	22.26	8	22.25	22.35	34	101,253	0.03%
2020/07/30	50	22.29	33	22.09	22.20	17	99,549	0.02%
2020/07/29	15	21.93	72	22.02	22.40	-57	95,968	-0.06%
2020/07/28	1,706	23.76	1,610.5	23.79	22.25	95.5	91,652	0.10%	大買/大賣/
2020/07/27	128	21.40	78	21.39	21.70	50	82,739	0.06%	大買/
2020/07/24	377	19.74	1,338	19.79	19.75	-961	76,213	-1.26%	大買/大賣/鉅額交易
2020/07/23	2,533	19.25	1,590.4	19.16	19.25	942.6	70,753	1.33%	大買/大賣/鉅額交易
2020/07/22	20	17.36	2	17.20	17.50	18	66,088	0.03%
2020/07/21	33	17.15	71	17.37	17.15	-38	65,883	-0.06%
2020/07/20	1	16.30	6	16.60	16.55	-5	65,012	-0.01%
2020/07/17	8	16.35	0	0.00	16.40	8	64,095	0.01%
2020/07/16	2	16.40	415	16.60	16.60	-413	64,152	-0.64%	大賣/鉅額交易
2020/07/15	0	0.00	1	16.20	16.00	-1	62,618	0.00%
2020/07/14	11	16.83	1	17.00	16.80	10	62,775	0.02%
2020/07/13	0	0.00	10	16.91	17.05	-10	62,180	-0.02%
2020/07/10	0	0.00	7	16.55	16.45	-7	61,684	-0.01%
2020/07/09	25	16.49	0	0.00	16.45	25	62,170	0.04%
2020/07/06	2	16.55	2	16.55	16.65	0	62,207	0.00%
2020/07/03	10	16.45	13	16.50	16.45	-3	62,278	0.00%
2020/07/02	0	0.00	8	16.30	16.35	-8	62,516	-0.01%
2020/07/01	0	0.00	2	16.15	16.10	-2	62,902	0.00%
2020/06/30	0	0.00	3	15.80	15.90	-3	62,954	0.00%
2020/06/24	1	15.50	6	15.63	15.75	-5	63,503	-0.01%
2020/06/23	11	15.57	0	0.00	15.45	11	63,514	0.02%
2020/06/22	0	0.00	43.2	15.60	15.70	-43.2	63,808	-0.07%
2020/06/18	0	15.30	0	0.00	15.35	0	66,975	0.00%
2020/06/17	12	15.29	0	0.00	15.30	12	67,019	0.02%
2020/06/16	32	15.50	9	15.60	15.50	23	68,462	0.03%
2020/06/15	10	15.40	2	15.45	15.40	8	69,937	0.01%
2020/06/12	5	15.71	12	15.58	15.70	-7	70,087	-0.01%
2020/06/11	12	16.23	13	16.08	16.05	-1	70,867	0.00%
2020/06/10	7	16.51	7	16.56	16.60	0	70,671	0.00%
2020/06/09	6	16.63	13	16.91	16.85	-7	72,624	-0.01%
2020/06/08	11	17.14	13	17.15	17.05	-2	73,559	0.00%
2020/06/05	0	0.00	14	16.24	16.50	-14	72,417	-0.02%
2020/06/04	3	16.18	4	16.45	16.30	-1	72,981	0.00%
2020/06/03	1	16.15	9	16.03	16.20	-8	72,786	-0.01%
2020/06/02	3	15.75	0	0.00	15.85	3	72,864	0.00%
2020/06/01	2	15.75	2	15.70	15.65	0	73,068	0.00%
2020/05/28	0	0.00	15	15.32	15.35	-15	74,379	-0.02%
2020/05/27	1	15.15	0	0.00	15.10	1	75,122	0.00%
2020/05/25	5	15.00	1	15.05	15.10	4	76,439	0.01%
2020/05/22	2	15.05	7	15.15	15.10	-5	76,771	-0.01%
2020/05/21	0	0.00	6	15.18	15.30	-6	76,919	-0.01%
2020/05/20	8	14.94	2	15.00	14.85	6	76,698	0.01%
2020/05/19	25	15.05	18	14.99	14.95	7	76,400	0.01%
2020/05/18	2	15.15	0	0.00	15.10	2	75,995	0.00%
2020/05/15	0	0.00	1	15.30	15.40	-1	76,035	0.00%
2020/05/14	0	0.00	4	15.40	15.35	-4	76,167	-0.01%
2020/05/13	2	15.50	0	0.00	15.60	2	76,364	0.00%
2020/05/11	3	15.65	2	15.68	15.60	1	77,596	0.00%
2020/05/08	5	15.60	2	15.55	15.65	3	78,108	0.00%
2020/05/07	0	0.00	4	15.49	15.60	-4	78,182	-0.01%
2020/05/06	5	15.32	8	15.34	15.30	-3	78,550	0.00%
2020/05/05	3	15.25	3	15.38	15.25	0	80,599	0.00%
2020/05/04	0	0.00	2	15.35	15.35	-2	81,314	0.00%
2020/04/30	0	0.00	6	15.49	15.55	-6	81,695	-0.01%
2020/04/29	5	15.34	15	15.39	15.30	-10	81,874	-0.01%
2020/04/28	32	15.09	261	15.00	15.00	-229	81,403	-0.28%	大賣/鉅額交易
2020/04/27	11	16.04	3	16.15	16.15	8	80,048	0.01%
2020/04/24	9	15.87	8	16.03	15.90	1	78,543	0.00%
2020/04/23	25	15.73	109	15.88	15.80	-84	77,286	-0.11%	大賣/
2020/04/22	1	15.10	0	0.00	15.20	1	75,120	0.00%
2020/04/21	250	14.90	1	15.20	14.80	249	74,865	0.33%	大買/鉅額交易
2020/04/20	0	0.00	39	15.10	15.15	-39	74,648	-0.05%
2020/04/17	3	15.20	3	15.05	15.05	0	74,265	0.00%
2020/04/16	0	0.00	7	14.99	14.90	-7	73,090	-0.01%
2020/04/15	7	14.99	4	14.95	15.10	3	72,930	0.00%
2020/04/14	15	14.94	7	15.11	15.15	8	72,657	0.01%
2020/04/13	0	0.00	12	14.58	14.80	-12	72,138	-0.02%
2020/04/10	0	0.00	7	14.19	14.30	-7	71,312	-0.01%
2020/04/09	7	14.19	4	14.25	14.20	3	71,733	0.00%
2020/04/08	12	14.21	1	14.20	14.20	11	71,607	0.02%
2020/04/07	3	14.10	3	14.15	14.15	0	71,126	0.00%
2020/04/06	0	0.00	10	14.10	14.10	-10	70,800	-0.01%
2020/04/01	3	13.70	2	13.70	13.80	1	70,071	0.00%
2020/03/31	5	13.92	0	0.00	13.65	5	69,758	0.01%
2020/03/27	78	14.05	3	14.35	14.00	75	68,543	0.11%
2020/03/26	3	14.10	2	14.00	14.10	1	68,072	0.00%
2020/03/25	1	14.25	9	14.09	14.10	-8	67,616	-0.01%
2020/03/24	4	13.95	2	13.95	13.85	2	65,443	0.00%
2020/03/20	11	13.93	3	14.07	13.85	8	65,609	0.01%
2020/03/19	2	13.53	0	0.00	13.70	2	64,182	0.00%
2020/03/18	0	0.00	4	13.90	13.80	-4	62,953	-0.01%
2020/03/17	3	13.78	3	13.87	13.75	0	63,999	0.00%
2020/03/16	0	0.00	1	13.80	13.90	-1	62,787	0.00%
2020/03/13	3	13.78	0	0.00	14.05	3	62,351	0.00%
2020/03/12	2	14.15	1	14.15	14.35	1	59,958	0.00%
2020/03/11	0	0.00	6	15.00	14.80	-6	59,482	-0.01%
2020/03/10	23	14.95	6	15.14	14.95	17	62,360	0.03%
2020/03/09	4	14.96	11	15.10	15.05	-7	64,150	-0.01%
2020/03/06	6	15.48	15	15.50	15.45	-9	63,632	-0.01%
2020/03/05	3	15.80	0	0.00	15.70	3	63,539	0.00%
2020/03/04	5	15.80	14	15.85	15.80	-9	63,316	-0.01%
2020/03/03	4	15.44	15	15.48	15.50	-11	62,472	-0.02%
2020/03/02	2	15.25	0	0.00	15.25	2	61,686	0.00%
2020/02/27	23	15.36	0	0.00	15.30	23	62,945	0.04%
2020/02/26	5	15.69	0	0.00	15.60	5	64,398	0.01%
2020/02/25	0	0.00	5	15.95	15.90	-5	64,107	-0.01%
2020/02/24	2	15.85	0	0.00	15.80	2	64,165	0.00%
2020/02/21	2	16.05	0.2	16.05	16.05	1.8	64,377	0.00%
2020/02/18	3	16.15	0	0.00	16.15	3	64,882	0.00%
2020/02/17	2	16.40	0	0.00	16.40	2	65,096	0.00%
2020/02/14	3	16.55	0.2	16.50	16.50	2.8	64,968	0.00%
2020/02/13	7	16.86	10	16.88	16.85	-3	64,827	0.00%
2020/02/12	1	16.85	8	16.84	16.90	-7	64,256	-0.01%
2020/02/11	2	16.80	4	16.80	16.70	-2	63,337	0.00%
2020/02/10	3	16.27	0	0.00	16.40	3	62,858	0.00%
2020/02/07	0	0.00	9	16.39	16.35	-9	62,989	-0.01%
2020/02/06	0	0.00	18	16.09	16.25	-18	62,509	-0.03%
2020/02/05	6	15.52	29	15.47	15.50	-23	61,453	-0.04%
2020/02/04	11	14.96	8	15.23	15.20	3	61,733	0.00%
2020/02/03	2	14.85	0	0.00	15.00	2	62,172	0.00%
2020/01/31	14	15.00	0	0.00	14.90	14	61,934	0.02%
2020/01/30	6	15.12	0	0.00	15.10	6	61,854	0.01%
2020/01/20	0	0.00	2	16.00	16.05	-2	59,946	0.00%
2020/01/17	0.7	15.95	0	0.00	16.00	0.7	60,154	0.00%
2020/01/16	1	16.05	0	0.00	16.15	1	61,668	0.00%
2020/01/15	1	16.20	0	0.00	16.15	1	61,630	0.00%
2020/01/10	0.4	16.05	0	0.00	16.15	0.4	60,958	0.00%
2020/01/09	0	0.00	1	16.15	16.05	-1	60,708	0.00%
2020/01/08	3	15.85	1	15.75	15.75	2	60,347	0.00%
2020/01/07	1	15.95	0	0.00	16.00	1	60,145	0.00%
2020/01/06	0	0.00	1	16.05	16.05	-1	60,234	0.00%
2020/01/03	8.2	16.38	11	16.23	16.30	-2.8	60,126	0.00%
2020/01/02	7	16.51	4	16.55	16.55	3	59,670	0.01%
2019/12/30	1	16.55	2	16.50	16.55	-1	59,074	0.00%
2019/12/27	5	16.70	8	16.62	16.70	-3	58,645	-0.01%
2019/12/26	2	16.45	1	16.50	16.55	1	58,263	0.00%
2019/12/25	0	0.00	10	16.68	16.65	-10	58,263	-0.02%
2019/12/24	0	0.00	4	16.65	16.55	-4	58,302	-0.01%
2019/12/23	3	16.55	1	16.60	16.55	2	58,723	0.00%
2019/12/19	3	16.65	3	16.70	16.70	0	58,450	0.00%
2019/12/18	12	16.85	11	16.90	16.80	1	57,912	0.00%
2019/12/17	5	17.00	11	17.00	17.00	-6	57,380	-0.01%
2019/12/16	1	16.80	2	16.75	16.65	-1	56,165	0.00%
2019/12/13	2	16.45	0	0.00	16.60	2	55,271	0.00%
2019/12/12	1	16.75	2	16.75	16.60	-1	54,342	0.00%
2019/12/11	4	16.20	0	0.00	16.25	4	52,102	0.01%
2019/12/10	0	0.00	1	16.45	16.45	-1	51,432	0.00%
2019/12/09	1	16.40	13	16.32	16.25	-12	50,851	-0.02%
2019/12/06	9	16.19	0	0.00	16.20	9	50,068	0.02%
2019/12/05	13	16.18	41	16.27	16.55	-28	48,465	-0.06%
2019/12/04	13	15.83	10	15.70	15.85	3	44,929	0.01%
2019/12/03	0	0.00	2	15.30	15.35	-2	42,212	0.00%
2019/12/02	2	15.00	2	15.15	15.10	0	42,021	0.00%
2019/11/29	0	0.00	16	14.95	14.95	-16	41,177	-0.04%
2019/11/28	2	15.18	0	0.00	15.10	2	40,556	0.00%
2019/11/27	5	15.19	3	15.20	15.20	2	40,534	0.00%
2019/11/26	15	15.22	0	0.00	15.20	15	40,022	0.04%
2019/11/25	4	15.24	17	15.14	15.00	-13	37,584	-0.03%
2019/11/22	1	14.65	1	14.65	14.60	0	35,810	0.00%
2019/11/21	3	14.50	6	14.63	14.65	-3	35,744	-0.01%
2019/11/18	2	14.65	0	0.00	14.50	2	34,652	0.01%
2019/11/15	5	14.30	2	14.45	14.30	3	34,056	0.01%
2019/11/14	2	14.40	8	14.43	14.50	-6	33,776	-0.02%
2019/11/13	2	14.20	0	0.00	14.20	2	33,490	0.01%
2019/11/12	0	0.00	4	14.30	14.30	-4	33,222	-0.01%
2019/11/08	0	0.00	0.8	14.25	14.25	-0.8	32,678	0.00%
2019/11/07	3	14.35	0	0.00	14.25	3	32,649	0.01%
2019/11/06	0	0.00	4	14.45	14.50	-4	32,375	-0.01%
2019/11/05	8	14.44	0	0.00	14.50	8	32,028	0.02%
2019/11/04	1	14.50	7	14.73	14.65	-6	31,829	-0.02%
2019/11/01	4	14.48	17	14.40	14.50	-13	30,939	-0.04%
2019/10/31	8	14.01	3	13.98	14.00	5	30,126	0.02%
2019/10/29	0	0.00	21	14.59	14.50	-21	29,072	-0.07%
2019/10/28	9	14.28	0	0.00	14.25	9	28,678	0.03%
2019/10/25	0	0.00	7	14.42	14.40	-7	28,677	-0.02%
2019/10/24	2	14.40	9	14.54	14.55	-7	29,021	-0.02%
2019/10/23	4	14.00	5.5	14.00	14.05	-1.5	28,559	-0.01%
2019/10/22	4	13.95	3	14.10	14.00	1	28,738	0.00%
2019/10/18	0	0.00	0.7	13.85	13.95	-0.7	29,156	0.00%
2019/10/15	2	13.70	12	13.63	13.70	-10	29,141	-0.03%
2019/10/14	2	13.50	2	13.50	13.50	0	29,439	0.00%
2019/10/09	1	13.15	0	0.00	13.15	1	29,734	0.00%
2019/10/07	0	0.00	1	13.45	13.35	-1	31,325	0.00%
2019/10/03	4	13.35	2	13.40	13.40	2	32,287	0.01%
2019/10/01	0	0.00	2	13.60	13.65	-2	32,555	-0.01%
2019/09/27	2	13.45	0	0.00	13.40	2	32,330	0.01%
2019/09/26	24	13.85	0	0.00	13.60	24	32,347	0.07%
2019/09/24	0	0.00	2	13.65	13.65	-2	32,093	-0.01%
2019/09/23	2	13.70	1	13.75	13.70	1	32,081	0.00%
2019/09/20	0	0.00	2	13.65	13.80	-2	32,701	-0.01%
2019/09/18	0	0.00	2	13.65	13.55	-2	33,046	-0.01%
2019/09/17	2	13.40	0	0.00	13.55	2	33,172	0.01%
2019/09/10	0	0.00	3	13.60	13.60	-3	34,769	-0.01%
2019/09/09	0	0.00	1	13.60	13.60	-1	34,922	0.00%
2019/09/06	1	13.60	0	0.00	13.55	1	35,167	0.00%
2019/09/05	2	13.55	0	0.00	13.60	2	36,068	0.01%
2019/09/04	0	0.00	5	13.55	13.60	-5	36,117	-0.01%
2019/09/03	0.6	13.20	10	13.40	13.20	-9.4	35,943	-0.03%
2019/08/30	0	0.00	2	13.35	13.45	-2	36,560	-0.01%
2019/08/29	2	13.15	0	0.00	13.20	2	36,418	0.01%
2019/08/21	0	0.00	20	13.45	13.50	-20	38,340	-0.05%
2019/08/19	20	13.30	0	0.00	13.45	20	38,550	0.05%
2019/08/14	0	0.00	10	13.20	13.10	-10	39,094	-0.03%
2019/08/12	11	13.10	0	0.00	13.00	11	40,014	0.03%
2019/08/08	10	13.20	5	13.28	13.30	5	40,174	0.01%
2019/08/07	1	13.10	0	0.00	13.10	1	40,616	0.00%
2019/08/06	3	12.87	7	12.86	13.00	-4	41,236	-0.01%
2019/08/05	1	13.05	5	13.08	13.10	-4	41,158	-0.01%
2019/08/02	2	13.23	0	0.00	13.35	2	41,056	0.00%
2019/08/01	8	13.54	0	0.00	13.40	8	41,333	0.02%
2019/07/30	1	13.55	21	13.63	13.60	-20	41,547	-0.05%
2019/07/29	3	13.40	0	0.00	13.40	3	42,451	0.01%
2019/07/26	7	13.28	2	13.25	13.20	5	43,522	0.01%
2019/07/25	17	13.55	10	13.50	13.55	7	43,076	0.02%
2019/07/23	6	13.60	0	0.00	13.60	6	43,191	0.01%
2019/07/22	1	13.75	0	0.00	13.60	1	46,313	0.00%
2019/07/19	1	13.85	0	0.00	13.80	1	48,875	0.00%
2019/07/18	0	0.00	5	13.80	13.80	-5	49,083	-0.01%
2019/07/17	2	13.85	5	13.90	13.75	-3	49,204	-0.01%
2019/07/16	6	14.08	4	14.06	14.00	2	49,068	0.00%
2019/07/15	4	14.66	2	14.88	14.90	2	48,366	0.00%
2019/07/12	8	14.74	1	14.65	14.60	7	48,061	0.01%
2019/07/11	0	0.00	1	14.85	14.95	-1	48,016	0.00%
2019/07/10	3	14.45	35	14.53	14.65	-32	47,017	-0.07%
2019/07/08	7	13.89	3	13.95	13.95	4	46,253	0.01%
2019/07/05	3	14.00	1	14.05	14.10	2	47,321	0.00%
2019/07/04	0	0.00	3	14.15	14.15	-3	47,788	-0.01%
2019/07/03	6	14.11	15	14.20	14.05	-9	49,026	-0.02%
2019/07/02	3	14.33	0	0.00	14.25	3	50,407	0.01%
2019/07/01	1	14.25	7	14.34	14.35	-6	50,484	-0.01%
2019/06/28	3	13.97	0	0.00	13.95	3	50,026	0.01%
2019/06/27	4	14.08	5	14.10	14.00	-1	49,866	0.00%
2019/06/26	2	13.80	0	0.00	13.80	2	49,185	0.00%
2019/06/25	0	0.00	6	13.76	13.70	-6	48,518	-0.01%
2019/06/21	0	0.00	5	13.65	13.70	-5	48,122	-0.01%
2019/06/20	13	13.44	0	0.00	13.40	13	47,940	0.03%
2019/06/19	0	0.00	24	13.51	13.65	-24	47,753	-0.05%
2019/06/18	2	13.40	10	13.45	13.25	-8	47,401	-0.02%
2019/06/17	2	13.75	15	13.83	13.65	-13	47,025	-0.03%
2019/06/14	10	13.63	0	0.00	13.70	10	46,947	0.02%
2019/06/13	4	13.74	22	13.75	13.75	-18	46,850	-0.04%
2019/06/12	0	0.00	0.5	13.45	13.55	-0.5	46,163	0.00%
2019/06/11	2	13.35	9.1	13.40	13.40	-7.1	45,955	-0.02%
2019/06/05	35	12.94	0	0.00	12.90	35	45,646	0.08%
2019/06/04	1	13.05	0	0.00	13.00	1	45,688	0.00%
2019/06/03	0	0.00	11	13.20	13.20	-11	45,972	-0.02%
2019/05/31	0	0.00	5	12.89	12.90	-5	45,620	-0.01%
2019/05/30	8	12.71	2	12.73	12.75	6	45,499	0.01%
2019/05/29	1	12.25	1	12.30	12.60	0	45,236	0.00%
2019/05/28	2	12.50	0	0.00	12.45	2	45,783	0.00%
2019/05/24	1	13.00	0	0.00	12.95	1	45,415	0.00%
2019/05/21	0	0.00	1	12.75	12.95	-1	45,333	0.00%
2019/05/20	3	12.92	0	0.00	12.75	3	44,927	0.01%
2019/05/17	2	13.20	0	0.00	13.00	2	44,680	0.00%
2019/05/15	3	13.03	3	12.90	12.90	0	44,274	0.00%
2019/05/14	0	0.00	2	13.00	13.00	-2	44,227	0.00%
2019/05/13	5	12.99	3	13.00	12.95	2	44,264	0.00%
2019/05/10	0	0.00	2	13.10	13.20	-2	45,053	0.00%
2019/05/09	0	0.00	14	13.23	13.15	-14	46,066	-0.03%
2019/05/08	0	0.00	2	13.45	13.45	-2	45,661	0.00%
2019/05/07	1	13.60	3	13.45	13.60	-2	45,337	0.00%
2019/05/06	0	0.00	505	13.43	13.20	-505	45,164	-1.12%	大賣/鉅額交易
2019/05/03	3	13.77	0	0.00	13.85	3	43,809	0.01%
2019/04/30	2	13.30	4	13.40	13.45	-2	42,220	0.00%
2019/04/26	526	13.10	906	13.15	13.45	-380	41,481	-0.92%	大買/大賣/鉅額交易
2019/04/25	400	13.05	20	12.97	13.10	380	38,536	0.99%	大買/鉅額交易
2019/04/24	1	12.05	1	12.05	11.95	0	35,954	0.00%
2019/04/22	54	12.06	0	0.00	11.90	54	35,840	0.15%
2019/04/19	23	12.05	0	0.00	12.10	23	35,759	0.06%
2019/04/17	30	12.20	0	0.00	12.20	30	35,726	0.08%
2019/04/16	30	12.10	0	0.00	12.10	30	35,067	0.09%
2019/04/15	150	12.17	10	12.20	12.05	140	35,074	0.40%	大買/鉅額交易
2019/04/12	200	12.19	0	0.00	12.20	200	35,422	0.56%	大買/鉅額交易
2019/04/11	4	12.30	0	0.00	12.10	4	35,956	0.01%
2019/04/10	2	12.15	0	0.00	12.25	2	34,781	0.01%
2019/04/09	0	0.00	3	12.10	12.30	-3	34,256	-0.01%
2019/04/08	0	0.00	11	12.00	11.90	-11	33,154	-0.03%
2019/04/03	2	11.55	0	0.00	11.55	2	31,607	0.01%
2019/04/02	0	0.00	2	11.65	11.60	-2	31,439	-0.01%
2019/03/29	0	0.00	2	11.65	11.65	-2	31,407	-0.01%
2019/03/26	2	11.65	0	0.00	11.65	2	33,005	0.01%
2019/03/25	12	11.74	2	11.80	11.65	10	33,511	0.03%
2019/03/22	0	0.00	11.9	11.66	11.80	-11.9	33,677	-0.04%
2019/03/21	1	11.60	0	0.00	11.60	1	33,948	0.00%
2019/03/18	0	0.00	5	11.70	11.70	-5	35,136	-0.01%
2019/03/14	2	11.50	0	0.00	11.45	2	35,457	0.01%
2019/03/13	3	11.55	0	0.00	11.55	3	36,052	0.01%
2019/03/12	0	0.00	3	11.65	11.65	-3	36,451	-0.01%
2019/03/11	3	11.40	0	0.00	11.45	3	37,138	0.01%
2019/03/08	10	11.65	0	0.00	11.60	10	37,617	0.03%
2019/03/07	2	11.85	0	0.00	11.85	2	38,987	0.01%
2019/03/06	0	0.00	5	11.75	11.70	-5	38,863	-0.01%
2019/03/05	5	11.55	0	0.00	11.60	5	39,432	0.01%
2019/02/27	2	11.40	0	0.00	11.45	2	40,127	0.00%
2019/02/26	13	11.68	0	0.00	11.65	13	39,536	0.03%
2019/02/25	13	11.61	0	0.00	11.65	13	39,659	0.03%
2019/02/22	0	0.00	1	11.40	11.50	-1	39,200	0.00%
2019/02/21	0	0.00	2	11.50	11.45	-2	39,132	-0.01%
2019/02/20	0	11.40	20	11.40	11.40	-20	39,426	-0.05%
2019/02/15	0	0.00	15	11.38	11.40	-15	42,594	-0.04%
2019/02/14	0	0.00	10	11.25	11.30	-10	43,956	-0.02%
2019/02/13	20	11.08	0	0.00	11.10	20	45,073	0.04%
2019/02/12	10	10.85	8	11.12	11.10	2	45,915	0.00%
2019/02/11	9	11.01	8	11.15	10.85	1	47,306	0.00%
2019/01/30	5	11.31	3	11.40	11.35	2	47,633	0.00%
2019/01/29	2	11.80	0	0.00	12.00	2	49,530	0.00%
2019/01/28	31	11.80	5	11.85	11.85	26	52,803	0.05%
2019/01/25	8	11.90	10	11.82	11.95	-2	53,416	0.00%
2019/01/22	2	11.65	0	0.00	11.70	2	56,239	0.00%
2019/01/21	0	0.00	7	11.70	11.70	-7	56,913	-0.01%
2019/01/18	2	11.25	9	11.39	11.40	-7	58,168	-0.01%
2019/01/17	1	11.25	0	0.00	11.25	1	58,918	0.00%
2019/01/16	0	0.00	2	11.30	11.30	-2	59,241	0.00%
2019/01/14	1	11.05	0	0.00	11.10	1	59,669	0.00%
2019/01/10	20.3	11.05	0	0.00	11.15	20.3	60,990	0.03%
2019/01/09	5	11.10	0	0.00	11.10	5	61,333	0.01%
2019/01/04	1	10.60	0	0.00	10.70	1	62,876	0.00%
2019/01/03	2	10.88	0	0.00	10.90	2	64,171	0.00%
2018/12/28	3	11.25	0	0.00	11.25	3	64,212	0.00%
2018/12/21	1	11.35	0	0.00	11.40	1	65,494	0.00%
2018/12/19	0.2	11.25	3	11.35	11.30	-2.8	64,625	0.00%
2018/12/18	4	11.23	0	0.00	11.20	4	64,141	0.01%
2018/12/17	1	11.40	0	0.00	11.40	1	64,161	0.00%
2018/12/14	2	11.30	0	0.00	11.35	2	63,758	0.00%
2018/12/13	0	0.00	13	11.50	11.50	-13	63,552	-0.02%
2018/12/12	5	11.20	5	11.35	11.30	0	62,974	0.00%
2018/12/10	4	11.09	0	0.00	11.10	4	62,445	0.01%
2018/12/07	2	11.25	0	0.00	11.20	2	62,545	0.00%
2018/12/06	3	11.33	0	0.00	11.30	3	62,460	0.00%
2018/12/05	1	11.60	0	0.00	11.55	1	62,709	0.00%
2018/11/29	0	0.00	0.2	11.55	11.50	-0.2	62,078	0.00%
2018/11/28	1	11.80	0	0.00	11.75	1	61,492	0.00%
2018/11/27	0	0.00	30	11.65	11.75	-30	61,005	-0.05%
2018/11/26	0	0.00	1	11.40	11.50	-1	60,914	0.00%
2018/11/22	0	0.00	5	11.20	11.20	-5	60,615	-0.01%
2018/11/21	1	11.00	0	0.00	11.00	1	60,377	0.00%
2018/11/19	4	10.95	0	0.00	11.10	4	60,101	0.01%
2018/11/16	3	11.02	1	11.25	11.00	2	59,556	0.00%
2018/11/15	0	0.00	2	11.20	11.20	-2	58,804	0.00%
2018/11/14	10	10.75	15	10.67	10.80	-5	58,675	-0.01%
2018/11/13	10	10.48	5	10.55	10.45	5	58,016	0.01%
2018/11/12	1	10.55	5	10.70	10.70	-4	56,670	-0.01%
2018/11/09	5	10.60	4	10.60	10.60	1	55,704	0.00%
2018/11/08	7	10.70	5	10.90	10.85	2	54,920	0.00%
2018/11/07	28	10.94	6	11.10	10.95	22	52,824	0.04%
2018/11/06	21	10.85	2	10.90	10.90	19	52,067	0.04%
2018/11/05	11.5	10.95	10	11.05	10.75	1.5	49,438	0.00%
2018/11/02	4	11.80	32	11.77	11.90	-28	46,726	-0.06%
2018/11/01	4	12.00	1	12.00	11.95	3	46,357	0.01%
2018/10/31	3	11.70	0	0.00	11.80	3	45,745	0.01%
2018/10/30	1	11.75	0	0.00	11.70	1	45,289	0.00%
2018/10/29	10	11.70	0	0.00	11.60	10	45,018	0.02%
2018/10/25	11	12.08	0	0.00	12.30	11	42,800	0.03%
2018/10/24	0	0.00	30	12.90	12.65	-30	43,551	-0.07%
2018/10/23	1	12.70	2	12.80	12.75	-1	43,497	0.00%
2018/10/22	2	13.10	0	0.00	13.10	2	43,674	0.00%
2018/10/19	12	13.06	0	0.00	13.30	12	46,222	0.03%
2018/10/17	3	13.40	1	13.50	13.60	2	46,717	0.00%
2018/10/16	5	13.25	0	0.00	13.20	5	47,641	0.01%
2018/10/15	12	13.43	0	0.00	13.35	12	48,354	0.02%
2018/10/12	3	13.65	25	13.74	13.65	-22	48,581	-0.05%
2018/10/11	10	14.00	0	0.00	13.75	10	48,376	0.02%
2018/10/09	3	14.45	3	14.73	14.80	0	46,921	0.00%
2018/10/08	10	14.65	0	0.00	14.80	10	46,698	0.02%
2018/10/05	2	14.80	0	0.00	14.70	2	46,994	0.00%
2018/10/04	4	15.14	0	0.00	15.10	4	47,301	0.01%
2018/09/28	0	0.00	50	15.90	16.15	-50	49,523	-0.10%
2018/09/21	0	0.00	0.4	15.80	15.85	-0.4	54,935	0.00%
2018/09/18	5	15.37	0	0.00	15.30	5	55,809	0.01%
2018/09/11	61	15.61	0	0.00	15.65	61	58,683	0.10%
2018/09/10	3	15.77	40	15.60	15.55	-37	59,152	-0.06%
2018/09/07	2	16.65	0	0.00	16.30	2	60,179	0.00%
2018/08/24	3	17.45	0	0.00	17.30	3	71,036	0.00%
2018/08/23	0	0.00	5.2	17.51	17.65	-5.2	71,511	-0.01%
2018/08/22	20	17.55	0	0.00	17.50	20	71,751	0.03%
2018/08/13	10	17.45	0	0.00	17.30	10	69,424	0.01%
2018/08/10	3	17.90	11	17.93	17.95	-8	68,927	-0.01%
2018/08/08	2	17.85	4.9	17.89	17.95	-2.9	68,153	0.00%
2018/08/06	5	17.88	3	17.95	17.95	2	67,843	0.00%
2018/08/03	0	0.00	7	17.59	17.70	-7	67,199	-0.01%
2018/08/02	0	0.00	30	17.30	17.30	-30	67,009	-0.04%
2018/08/01	1	17.45	0	0.00	17.40	1	66,916	0.00%
2018/07/30	1	17.10	20	17.15	17.20	-19	65,889	-0.03%
2018/07/27	6	17.43	6	17.45	17.30	0	65,851	0.00%
2018/07/26	71	17.32	4	17.19	17.50	67	66,639	0.10%
2018/07/25	2	18.35	2	18.23	18.20	0	64,381	0.00%
2018/07/24	2	18.00	20	18.15	18.20	-18	64,159	-0.03%
2018/07/23	2	18.30	0	0.00	18.25	2	64,260	0.00%
2018/07/20	0	0.00	31	18.00	17.85	-31	63,326	-0.05%
2018/07/19	0	0.00	15	17.75	17.60	-15	62,664	-0.02%
2018/07/18	6	17.26	2	17.40	17.40	4	62,013	0.01%
2018/07/13	32	17.35	3	17.38	17.40	29	61,942	0.05%
2018/07/12	0	0.00	32	17.47	17.45	-32	61,850	-0.05%
2018/07/11	0	0.00	1	16.90	16.90	-1	60,853	0.00%
2018/07/10	12	17.05	20	17.05	17.00	-8	60,529	-0.01%
2018/07/09	0	0.00	11	17.60	17.65	-11	59,962	-0.02%
2018/07/06	2	17.60	2	17.65	17.60	0	59,385	0.00%
2018/07/05	0	0.00	2	17.85	17.95	-2	59,016	0.00%
2018/07/04	3	18.37	3	18.50	17.95	0	58,757	0.00%
2018/07/03	0	0.00	2	17.90	17.95	-2	57,422	0.00%
2018/07/02	17	18.14	2	18.25	18.20	15	56,258	0.03%
2018/06/21	20	17.70	0	0.00	17.65	20	52,681	0.04%
2018/06/20	0	0.00	6	18.00	18.05	-6	52,687	-0.01%
2018/06/19	20	18.30	1	18.25	18.20	19	51,601	0.04%
2018/06/15	0	0.00	2	18.30	18.65	-2	50,388	0.00%
2018/06/14	63	18.10	34	18.39	18.10	29	49,150	0.06%
2018/06/13	6	17.92	58.2	18.45	18.50	-52.2	46,575	-0.11%
2018/06/11	0	0.00	2.2	16.70	16.80	-2.2	38,897	-0.01%
2018/06/07	0	0.00	2	16.40	16.60	-2	37,927	-0.01%
2018/06/06	20	16.44	0	0.00	16.40	20	38,180	0.05%
2018/06/01	2	16.48	0	0.00	16.45	2	42,806	0.00%
2018/05/31	0	0.00	1	16.65	16.65	-1	42,565	0.00%
2018/05/29	10	16.35	0	0.00	16.45	10	40,752	0.02%
2018/05/25	0	0.00	10	16.15	16.25	-10	40,569	-0.02%
2018/05/24	10	16.10	0	0.00	16.20	10	40,466	0.02%
2018/05/23	25	16.21	0	0.00	16.20	25	40,673	0.06%
2018/05/22	0	0.00	2	16.25	16.20	-2	40,735	0.00%
2018/05/21	10	16.05	0	0.00	16.05	10	40,940	0.02%
2018/05/11	0	0.00	5	16.20	16.15	-5	44,324	-0.01%
2018/05/10	0	0.00	2	16.05	15.95	-2	44,712	0.00%
2018/05/09	0	0.00	10	15.96	16.20	-10	44,941	-0.02%
2018/05/07	3	15.73	0	0.00	15.65	3	45,297	0.01%
2018/05/04	3	16.12	2	16.13	16.00	1	45,609	0.00%
2018/05/03	0	0.00	1	16.20	16.05	-1	46,055	0.00%
2018/05/02	2	16.28	0	0.00	16.25	2	47,853	0.00%
2018/04/30	0	0.00	5	15.90	16.00	-5	47,249	-0.01%
2018/04/26	0	0.00	30	15.71	15.70	-30	48,783	-0.06%
2018/04/25	0	0.00	21	15.51	15.50	-21	48,010	-0.04%
2018/04/24	1	15.35	36	15.35	15.35	-35	47,840	-0.07%
2018/04/20	29	15.62	0	0.00	15.60	29	47,426	0.06%
2018/04/19	4	15.65	16	15.86	15.85	-12	47,214	-0.03%
2018/04/18	2	15.60	3	15.57	15.60	-1	47,094	0.00%
2018/04/17	0	0.00	3	15.43	15.35	-3	47,212	-0.01%
2018/04/16	0	0.00	20	15.35	15.35	-20	47,549	-0.04%
2018/04/13	0	0.00	9.5	15.44	15.40	-9.5	47,719	-0.02%
2018/04/12	0	0.00	0.4	15.40	15.45	-0.4	48,192	0.00%
2018/04/09	2	15.30	3	15.22	15.25	-1	48,658	0.00%
2018/04/02	30	15.50	0	0.00	15.45	30	48,379	0.06%
2018/03/31	15	15.50	0	0.00	15.50	15	48,238	0.03%
2018/03/29	0	0.00	3	15.27	15.30	-3	48,204	-0.01%
2018/03/27	1	15.50	1	15.50	15.55	0	47,941	0.00%
2018/03/23	0	0.00	3	15.05	15.20	-3	47,382	-0.01%
2018/03/22	0	0.00	1	15.15	15.25	-1	46,899	0.00%
2018/03/20	15	15.12	0	0.00	15.20	15	47,238	0.03%
2018/03/19	1	15.20	0	0.00	15.25	1	47,551	0.00%
2018/03/15	0	0.00	2	15.13	15.10	-2	46,920	0.00%
2018/03/12	11	15.26	25	15.21	15.25	-14	47,420	-0.03%
2018/03/09	53	15.47	16	15.50	15.10	37	47,438	0.08%
2018/03/08	2	15.00	27	15.38	15.45	-25	44,986	-0.06%
2018/03/07	35	14.04	0	0.00	14.05	35	42,274	0.08%
2018/03/06	5	14.15	3	14.15	14.15	2	42,517	0.00%
2018/03/01	10	14.05	7.7	13.95	14.00	2.3	43,342	0.01%
2018/02/27	0	0.00	1	14.15	14.15	-1	43,319	0.00%
2018/02/26	0	0.00	1	14.20	14.10	-1	43,333	0.00%
2018/02/23	0	0.00	10	14.10	14.15	-10	43,532	-0.02%
2018/02/22	10	13.95	0	0.00	13.95	10	44,258	0.02%
2018/02/12	3	14.03	2	13.85	13.85	1	45,211	0.00%
2018/02/09	2	13.80	11	14.04	14.05	-9	44,669	-0.02%
2018/02/06	10	14.15	0	0.00	13.95	10	43,281	0.02%
2018/02/02	0	0.00	20	14.50	14.55	-20	41,965	-0.05%
2018/02/01	0	0.00	3	14.40	14.40	-3	42,587	-0.01%
2018/01/31	4	14.34	1	14.30	14.25	3	42,179	0.01%
2018/01/30	0	0.00	1	14.50	14.45	-1	41,440	0.00%
2018/01/29	4	14.70	5	14.75	14.55	-1	41,629	0.00%
2018/01/25	6	14.85	4	14.99	14.50	2	39,992	0.01%
2018/01/24	0	0.00	1	14.40	14.40	-1	37,730	0.00%
2018/01/23	5	14.20	2	14.60	14.60	3	37,511	0.01%
2018/01/22	4	14.15	1	14.00	14.00	3	35,844	0.01%
2018/01/19	3	14.15	0	0.00	14.20	3	35,161	0.01%
2018/01/17	1	14.30	0	0.00	14.30	1	35,749	0.00%
2018/01/15	0	0.00	1	14.30	14.30	-1	35,692	0.00%
2018/01/12	1	14.10	0	0.00	14.20	1	36,062	0.00%
2018/01/11	7	13.94	0	0.00	14.00	7	36,075	0.02%
2018/01/10	10	14.60	3	14.23	14.20	7	35,791	0.02%
2018/01/09	10	14.60	10	14.75	14.75	0	35,292	0.00%
2018/01/08	1	14.60	0	0.00	14.70	1	35,563	0.00%
2018/01/05	1	14.50	1	14.55	14.55	0	35,936	0.00%
2018/01/03	0	0.00	6	14.51	14.40	-6	36,672	-0.02%
2018/01/02	2	14.25	0	0.00	14.25	2	36,394	0.01%