聯電 (2303)-台灣企銀-九如券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
52.2
漲跌
▲0.3
漲幅
+0.58%
成交量
52,165張
產業
上市半導體類股
5119人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯電 (2303)籌碼相關－台灣企銀-九如券商分點個股進出

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

台灣企銀-九如券商分點個股進出
台灣企銀-九如券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	51.70	19	51.64	52.20	-16	67,804	-0.02%
2024/05/09	1	51.80	0	0.00	51.90	1	68,005	0.00%
2024/05/07	1	51.80	0	0.00	51.60	1	68,473	0.00%
2024/05/06	0	0.00	1	51.70	51.70	-1	68,797	0.00%
2024/05/03	0	0.00	5	51.38	51.40	-5	71,116	-0.01%
2024/05/02	2	50.10	1	50.60	50.30	1	73,043	0.00%
2024/04/30	3	50.90	3	51.07	50.70	0	73,058	0.00%
2024/04/29	10	50.20	12	50.41	50.40	-2	73,076	0.00%
2024/04/26	0	0.00	3	50.20	49.80	-3	73,602	0.00%
2024/04/25	4	49.30	0	0.00	49.50	4	74,032	0.01%
2024/04/24	3	49.10	2	49.55	50.20	1	74,458	0.00%
2024/04/23	0	0.00	1	48.85	48.70	-1	76,035	0.00%
2024/04/22	40	48.73	0	0.00	48.90	40	76,048	0.05%
2024/04/19	20.5	49.13	0	0.00	49.10	20.5	75,161	0.03%
2024/04/18	4	50.09	0	0.00	50.20	4	73,577	0.01%
2024/04/17	3.7	50.37	0	0.00	50.30	3.7	73,397	0.01%
2024/04/16	7	50.34	4	50.40	50.10	3	73,238	0.00%
2024/04/15	11	51.61	0	0.00	51.60	11	72,653	0.02%
2024/04/12	1	52.80	0	0.00	52.70	1	72,756	0.00%
2024/04/11	16	52.36	0	0.00	52.50	16	73,387	0.02%
2024/04/10	15	52.95	8	53.21	53.20	7	73,396	0.01%
2024/04/09	1	52.40	3	52.43	52.40	-2	72,946	0.00%
2024/04/08	5	51.60	13	51.93	52.10	-8	73,006	-0.01%
2024/04/03	5	51.64	1	51.80	51.60	4	73,239	0.01%
2024/04/02	10	52.40	10	52.40	52.10	0	75,117	0.00%
2024/04/01	6	52.08	0	0.00	51.70	6	77,903	0.01%
2024/03/29	1	51.80	9	51.88	52.20	-8	77,954	-0.01%
2024/03/28	0	0.00	1	51.80	52.00	-1	76,207	0.00%
2024/03/27	59	51.48	0	0.00	51.50	59	75,431	0.08%
2024/03/26	10	51.34	1	51.10	51.70	9	75,505	0.01%
2024/03/25	2	51.60	0	0.00	51.80	2	75,097	0.00%
2024/03/22	15	52.49	0	0.00	52.40	15	74,879	0.02%
2024/03/21	3	53.17	4	53.40	53.30	-1	74,276	0.00%
2024/03/20	5	53.76	16	53.63	52.90	-11	74,520	-0.01%
2024/03/19	0	0.00	17	52.92	53.00	-17	73,230	-0.02%
2024/03/18	2	51.20	1	51.60	51.80	1	71,714	0.00%
2024/03/15	0	0.00	4	52.30	51.90	-4	71,369	-0.01%
2024/03/14	8	52.40	1	52.40	52.60	7	70,423	0.01%
2024/03/13	2	52.45	4.2	52.86	53.00	-2.2	69,729	0.00%
2024/03/12	1	52.00	6	52.23	52.50	-5	68,243	-0.01%
2024/03/11	10	51.31	0	0.00	51.60	10	67,427	0.01%
2024/03/08	3	52.10	27	52.02	51.90	-24	66,698	-0.04%
2024/03/07	6	49.96	29	49.87	50.20	-23	62,693	-0.04%
2024/03/06	0	0.00	12	49.07	49.20	-12	61,659	-0.02%
2024/03/05	2	48.70	12	48.74	48.75	-10	62,278	-0.02%
2024/03/04	5	48.76	9	48.82	48.85	-4	62,581	-0.01%
2024/03/01	2.2	48.56	2	48.60	48.30	0.2	63,049	0.00%
2024/02/29	9	48.34	2	48.65	48.85	7	63,443	0.01%
2024/02/27	7	48.53	3	48.50	48.15	4	63,773	0.01%
2024/02/26	1	48.00	0	0.00	48.00	1	64,159	0.00%
2024/02/23	1	48.15	1	48.55	48.15	0	64,491	0.00%
2024/02/22	1	48.55	18	48.45	48.60	-17	64,698	-0.03%
2024/02/21	4	48.70	0	0.00	48.50	4	65,535	0.01%
2024/02/20	4	49.25	4	49.55	49.25	0	66,158	0.00%
2024/02/16	16.2	49.02	2	48.90	48.85	14.2	66,859	0.02%
2024/02/05	4	48.10	0	0.00	48.10	4	66,721	0.01%
2024/02/02	7	48.57	1	48.55	48.55	6	66,104	0.01%
2024/02/01	1	49.05	0	0.00	49.05	1	65,646	0.00%
2024/01/31	2	49.03	3	49.00	49.00	-1	65,526	0.00%
2024/01/30	3.1	49.65	0	0.00	49.60	3.1	65,156	0.00%
2024/01/29	2	49.50	1	49.45	49.45	1	65,518	0.00%
2024/01/26	34	49.98	0	0.00	49.80	34	65,879	0.05%
2024/01/25	1	51.80	20	51.87	52.30	-19	63,715	-0.03%
2024/01/24	2	50.70	38	50.53	50.60	-36	61,359	-0.06%
2024/01/23	1	50.10	3.3	50.02	50.20	-2.3	61,082	0.00%
2024/01/22	0	0.00	14	50.03	50.30	-14	60,811	-0.02%
2024/01/19	2	48.75	3	49.10	49.20	-1	60,302	0.00%
2024/01/18	9	48.20	0	0.00	48.10	9	60,777	0.01%
2024/01/17	18	49.01	0	0.00	48.60	18	60,163	0.03%
2024/01/16	1	50.50	0	0.00	50.80	1	58,994	0.00%
2024/01/15	0	0.00	1	50.60	50.80	-1	58,940	0.00%
2024/01/12	1	50.00	0	0.00	50.10	1	60,049	0.00%
2024/01/11	11	50.10	0	0.00	50.10	11	61,243	0.02%
2024/01/10	1	50.20	7	50.20	50.10	-6	62,939	-0.01%
2024/01/09	1	50.30	1	50.30	50.10	0	64,030	0.00%
2024/01/08	10	50.32	0	0.00	50.50	10	64,221	0.02%
2024/01/05	1	50.80	2	51.70	50.80	-1	63,859	0.00%
2024/01/04	4	50.28	0	0.00	50.80	4	63,260	0.01%
2024/01/03	3	50.67	0	0.00	50.60	3	63,649	0.00%
2024/01/02	2	51.40	1	51.90	51.90	1	62,678	0.00%
2023/12/28	20	53.09	23	53.00	52.50	-3	62,473	0.00%
2023/12/27	13	52.89	91	52.96	53.50	-78	60,284	-0.13%
2023/12/26	0	0.00	4	50.55	50.80	-4	57,039	-0.01%
2023/12/22	0	0.00	3	49.70	50.00	-3	56,655	-0.01%
2023/12/21	4	49.01	0	0.00	49.40	4	56,926	0.01%
2023/12/20	1	49.60	0	0.00	49.85	1	56,582	0.00%
2023/12/19	0	0.00	20	49.70	50.00	-20	56,166	-0.04%
2023/12/15	0	0.00	3	50.70	50.70	-3	55,304	-0.01%
2023/12/14	4	50.33	134	50.30	50.40	-130	54,273	-0.24%	大賣/鉅額交易
2023/12/13	6	49.72	12	49.90	50.20	-6	54,124	-0.01%
2023/12/12	0	0.00	2	49.65	49.90	-2	54,014	0.00%
2023/12/11	1	49.10	1	49.10	49.05	0	53,655	0.00%
2023/12/08	2	48.65	1	48.75	48.55	1	53,900	0.00%
2023/12/07	2	48.50	0	0.00	48.45	2	53,944	0.00%
2023/12/06	2	49.18	0	0.00	48.90	2	53,771	0.00%
2023/12/05	1	49.25	0	0.00	49.20	1	53,612	0.00%
2023/12/04	2	50.00	0	0.00	50.20	2	53,277	0.00%
2023/11/30	1	49.45	3	49.68	48.90	-2	52,849	0.00%
2023/11/29	2	49.45	0	49.20	49.20	2	51,770	0.00%
2023/11/28	5	49.30	2	49.30	49.05	3	51,238	0.01%
2023/11/27	5	49.86	1	50.10	49.50	4	50,966	0.01%
2023/11/24	10	50.50	4.1	50.91	50.30	5.9	50,546	0.01%
2023/11/22	2	50.00	32	50.19	50.00	-30	50,133	-0.06%
2023/11/21	23	49.92	27	50.04	50.30	-4	49,710	-0.01%
2023/11/20	31	50.41	6	50.27	50.30	25	49,228	0.05%
2023/11/17	0	0.00	23	49.68	49.75	-23	48,277	-0.05%
2023/11/16	0	0.00	5	48.55	48.80	-5	46,914	-0.01%
2023/11/15	18	48.80	14	49.38	49.10	4	46,783	0.01%
2023/11/14	3	48.50	0	0.00	48.55	3	46,177	0.01%
2023/11/13	0	0.00	7	49.11	48.95	-7	46,405	-0.02%
2023/11/10	0	0.00	22	48.30	48.55	-22	46,824	-0.05%
2023/11/09	27	48.19	10	48.50	48.60	17	46,765	0.04%
2023/11/08	3	48.53	0	0.00	48.50	3	46,739	0.01%
2023/11/07	5	48.98	5	49.06	49.40	0	46,051	0.00%
2023/11/06	0	0.00	25	50.00	49.40	-25	46,152	-0.05%
2023/11/03	0	0.00	23	49.03	49.40	-23	45,578	-0.05%
2023/11/02	0	0.00	2	48.13	48.25	-2	45,131	0.00%
2023/11/01	0	0.00	7	46.67	47.00	-7	44,734	-0.02%
2023/10/31	6	46.27	0	0.00	46.20	6	44,740	0.01%
2023/10/30	5	46.40	7	46.34	46.40	-2	44,581	0.00%
2023/10/27	5	46.75	0	0.00	46.60	5	44,409	0.01%
2023/10/26	21	46.99	4	46.93	46.80	17	44,583	0.04%
2023/10/25	5	48.30	0	0.00	49.05	5	43,762	0.01%
2023/10/24	12	48.37	1	49.05	48.30	11	43,877	0.03%
2023/10/23	7	48.71	1	48.70	48.60	6	43,335	0.01%
2023/10/20	16	49.09	13	49.00	48.70	3	43,167	0.01%
2023/10/19	5	48.60	19	49.19	49.30	-14	42,417	-0.03%
2023/10/18	2	48.43	9	48.91	48.45	-7	42,333	-0.02%
2023/10/17	3	48.07	12	48.13	48.20	-9	41,632	-0.02%
2023/10/16	1	47.20	3	47.25	47.15	-2	40,684	0.00%
2023/10/13	0	0.00	3	46.98	47.00	-3	40,088	-0.01%
2023/10/12	1	46.95	0	0.00	47.00	1	40,182	0.00%
2023/10/11	10	46.25	16	46.63	46.90	-6	40,418	-0.01%
2023/10/06	2	45.18	21	45.17	45.20	-19	39,960	-0.05%
2023/10/04	11	44.11	0	0.00	44.10	11	40,473	0.03%
2023/09/28	0	0.00	4	45.05	45.20	-4	40,655	-0.01%
2023/09/27	4	44.33	0	0.00	44.40	4	40,657	0.01%
2023/09/26	10	45.45	20	44.93	44.75	-10	40,522	-0.02%
2023/09/25	2	45.40	0	0.00	45.65	2	40,565	0.00%
2023/09/22	2	45.18	0	0.00	45.35	2	40,713	0.00%
2023/09/21	0	0.00	1	45.70	45.65	-1	41,037	0.00%
2023/09/20	13	45.93	1	45.90	45.90	12	41,077	0.03%
2023/09/19	5	46.39	2	46.45	46.20	3	42,706	0.01%
2023/09/18	5	46.44	0	0.00	46.50	5	43,828	0.01%
2023/09/15	14	47.18	0	0.00	47.60	14	44,489	0.03%
2023/09/13	0	0.00	11	47.05	47.10	-11	45,178	-0.02%
2023/09/12	2	46.05	5	46.35	46.80	-3	45,848	-0.01%
2023/09/08	2	45.85	2	45.80	45.70	0	46,937	0.00%
2023/09/07	5	45.95	2	46.05	45.75	3	47,520	0.01%
2023/09/06	2	46.90	3	46.78	46.70	-1	47,631	0.00%
2023/09/05	1	46.20	5.5	46.04	46.55	-4.5	47,864	-0.01%
2023/08/31	2	45.90	0.1	45.80	45.50	1.9	48,367	0.00%
2023/08/30	0	0.00	10	46.07	46.40	-10	47,763	-0.02%
2023/08/29	10	45.20	11	45.25	45.30	-1	47,760	0.00%
2023/08/28	16	45.36	6	45.57	44.80	10	48,065	0.02%
2023/08/25	12	43.63	2	43.50	43.50	10	48,382	0.02%
2023/08/24	22	44.11	0	0.00	44.35	22	48,687	0.05%
2023/08/23	24	43.31	13	43.48	43.40	11	49,413	0.02%
2023/08/22	10	43.60	10	43.75	43.60	0	50,899	0.00%
2023/08/21	4.5	43.84	3	43.67	43.65	1.5	51,292	0.00%
2023/08/18	11	44.23	3	44.23	43.80	8	51,363	0.02%
2023/08/17	9	43.17	11	43.29	43.60	-2	51,423	0.00%
2023/08/16	22.5	44.10	10	43.65	43.75	12.5	51,756	0.02%
2023/08/15	3	45.15	3.6	45.39	45.45	-0.6	51,372	0.00%
2023/08/14	1	44.95	0	0.00	45.00	1	51,747	0.00%
2023/08/11	0	0.00	1	45.50	45.35	-1	51,960	0.00%
2023/08/10	26	45.23	0	0.00	45.15	26	52,309	0.05%
2023/08/09	5	45.60	1	45.60	45.60	4	52,419	0.01%
2023/08/08	11	45.70	0	0.00	45.55	11	52,596	0.02%
2023/08/04	13	46.38	4	46.50	46.50	9	52,100	0.02%
2023/08/02	22	46.93	2	46.55	46.65	20	51,910	0.04%
2023/08/01	5	46.88	0	0.00	47.00	5	51,793	0.01%
2023/07/31	1	46.75	0	0.00	47.00	1	51,742	0.00%
2023/07/28	2	47.05	2	47.13	47.05	0	51,299	0.00%
2023/07/27	1	46.20	17	46.06	46.15	-16	50,951	-0.03%
2023/07/26	4	45.48	5	45.51	45.10	-1	50,457	0.00%
2023/07/25	7	45.74	3	45.68	45.65	4	50,792	0.01%
2023/07/24	13	45.06	67.6	45.20	45.05	-54.6	51,237	-0.11%
2023/07/21	8	44.99	1	45.35	45.20	7	51,512	0.01%
2023/07/20	22.1	46.27	2	46.10	46.10	20.1	50,891	0.04%
2023/07/19	3	47.50	0	0.00	47.50	3	50,217	0.01%
2023/07/18	0	0.00	1	48.30	48.20	-1	50,068	0.00%
2023/07/14	20	48.55	5	48.31	48.25	15	50,198	0.03%
2023/07/13	20	48.05	5	47.65	47.50	15	49,948	0.03%
2023/07/12	6	47.68	0	0.00	47.75	6	49,589	0.01%
2023/07/11	4	48.25	0	0.00	48.50	4	49,285	0.01%
2023/07/10	10	48.20	0	0.00	48.10	10	49,409	0.02%
2023/07/07	0	0.00	2	48.80	48.35	-2	49,440	0.00%
2023/07/06	3	48.22	0	0.00	48.15	3	49,485	0.01%
2023/07/05	0	0.00	2	48.95	48.35	-2	49,102	0.00%
2023/07/04	2	48.70	0	0.00	48.80	2	48,930	0.00%
2023/07/03	1	48.55	0	0.00	48.25	1	48,882	0.00%
2023/06/30	6	48.18	0	0.00	48.50	6	48,650	0.01%
2023/06/29	5	48.71	0	0.00	48.50	5	48,579	0.01%
2023/06/28	7	49.31	0	0.00	49.10	7	48,786	0.01%
2023/06/27	26	49.43	0	0.00	49.05	26	49,055	0.05%
2023/06/26	5	53.32	0	0.00	53.30	5	47,546	0.01%
2023/06/21	13	52.94	0	0.00	53.90	13	46,775	0.03%
2023/06/20	14	53.76	0	0.00	53.70	14	46,307	0.03%
2023/06/19	7	53.70	0	0.00	53.80	7	46,071	0.02%
2023/06/16	3	53.50	1	53.70	54.50	2	46,110	0.00%
2023/06/15	11	54.46	38	54.24	54.50	-27	45,776	-0.06%
2023/06/14	0	0.00	21	53.50	53.50	-21	46,053	-0.05%
2023/06/13	0	0.00	33	53.12	53.20	-33	45,842	-0.07%
2023/06/12	0	0.00	5	52.44	52.60	-5	45,704	-0.01%
2023/06/09	0	0.00	9	52.07	52.30	-9	46,070	-0.02%
2023/06/08	1	51.50	0.2	51.50	51.50	0.8	46,038	0.00%
2023/06/07	0	0.00	1	51.40	51.30	-1	46,155	0.00%
2023/06/06	4	50.48	0	0.00	50.50	4	47,160	0.01%
2023/06/02	1	51.10	3	51.27	51.40	-2	47,651	0.00%
2023/06/01	4	50.90	0	0.00	50.80	4	47,768	0.01%
2023/05/30	0	0.00	4	51.70	51.60	-4	46,410	-0.01%
2023/05/29	10	51.53	12	52.01	51.20	-2	47,045	0.00%
2023/05/26	8	50.18	7	50.01	50.40	1	46,757	0.00%
2023/05/25	1	48.75	1	48.90	48.90	0	45,807	0.00%
2023/05/24	1	48.85	2	49.10	49.15	-1	45,945	0.00%
2023/05/23	1	48.95	0	0.00	48.90	1	45,974	0.00%
2023/05/22	18	49.01	0	0.00	48.90	18	46,090	0.04%
2023/05/18	0	0.00	4.5	49.84	50.20	-4.5	45,500	-0.01%
2023/05/17	1	49.05	5	49.05	49.25	-4	45,719	-0.01%
2023/05/16	20	48.50	2	48.83	48.80	18	45,591	0.04%
2023/05/15	16	48.09	0	0.00	48.10	16	45,954	0.03%
2023/05/08	0	0.00	2	50.10	50.00	-2	48,795	0.00%
2023/05/05	2	49.53	0	0.00	49.60	2	49,380	0.00%
2023/05/04	1	49.45	0	0.00	49.65	1	50,924	0.00%
2023/05/03	0	0.00	2	49.93	49.95	-2	52,390	0.00%
2023/05/02	4	49.85	2	49.80	49.85	2	54,196	0.00%
2023/04/28	1	49.25	0	0.00	49.10	1	58,002	0.00%
2023/04/27	7	49.03	1	49.00	48.85	6	59,081	0.01%
2023/04/26	6	48.23	4	48.50	48.40	2	59,163	0.00%
2023/04/25	15	48.97	0	0.00	48.50	15	59,177	0.03%
2023/04/24	2	49.60	0	0.00	49.60	2	59,153	0.00%
2023/04/21	7	50.20	1	51.40	50.10	6	59,515	0.01%
2023/04/20	3	50.73	5	50.70	50.70	-2	60,371	0.00%
2023/04/19	8	51.30	0	0.00	51.20	8	61,721	0.01%
2023/04/18	0	0.00	6	52.30	52.10	-6	61,911	-0.01%
2023/04/17	1	52.00	1	51.70	52.00	0	61,725	0.00%
2023/04/14	5	51.32	0	0.00	51.30	5	61,602	0.01%
2023/04/13	2	51.80	0	0.00	51.60	2	61,446	0.00%
2023/04/12	0	0.00	3	52.17	52.10	-3	61,319	0.00%
2023/04/11	3	51.50	3	51.50	51.60	0	61,273	0.00%
2023/04/10	2	52.20	8	52.10	52.10	-6	61,424	-0.01%
2023/04/06	1	52.20	0	0.00	52.80	1	61,606	0.00%
2023/03/31	10	52.90	7	52.83	52.90	3	61,721	0.00%
2023/03/30	0	0.00	2	52.10	52.10	-2	61,947	0.00%
2023/03/29	14	51.46	0	0.00	51.50	14	62,236	0.02%
2023/03/28	7	52.27	2	52.20	52.20	5	62,542	0.01%
2023/03/27	5	52.40	0	0.00	53.00	5	63,106	0.01%
2023/03/24	2	52.70	1	53.00	53.10	1	64,133	0.00%
2023/03/23	6	52.82	1	53.30	53.30	5	64,055	0.01%
2023/03/22	1	53.30	27.3	53.22	53.50	-26.3	63,972	-0.04%
2023/03/21	6	52.70	0	0.00	52.80	6	64,010	0.01%
2023/03/20	1	52.80	1	53.00	53.20	0	63,684	0.00%
2023/03/17	1	52.80	12	53.00	53.20	-11	63,549	-0.02%
2023/03/16	2	51.65	2	51.70	52.00	0	63,275	0.00%
2023/03/15	0	0.00	7	52.14	51.70	-7	63,887	-0.01%
2023/03/14	15	51.11	0	0.00	50.70	15	63,660	0.02%
2023/03/13	1	51.80	32	51.74	52.50	-31	63,199	-0.05%
2023/03/10	4	51.98	0	0.00	52.00	4	63,256	0.01%
2023/03/09	1	52.50	14	52.89	52.50	-13	63,730	-0.02%
2023/03/08	0	0.00	6	51.93	52.10	-6	63,064	-0.01%
2023/03/07	5	51.40	2	51.40	51.60	3	63,213	0.00%
2023/03/06	30	51.80	6	51.90	51.90	24	63,796	0.04%
2023/03/03	3	51.50	6	51.38	51.30	-3	63,470	0.00%
2023/03/02	4	50.78	0	0.00	50.70	4	63,498	0.01%
2023/03/01	3	50.90	20	50.99	51.30	-17	63,593	-0.03%
2023/02/24	16	50.51	6	50.52	49.95	10	63,125	0.02%
2023/02/23	24	50.44	5	50.36	50.20	19	62,749	0.03%
2023/02/22	11	49.51	0	0.00	49.55	11	62,829	0.02%
2023/02/21	0	0.00	1	50.40	50.60	-1	63,543	0.00%
2023/02/20	0	0.00	5	50.66	50.50	-5	65,229	-0.01%
2023/02/17	2	49.48	2	49.98	50.00	0	67,684	0.00%
2023/02/15	4	49.98	10.1	50.10	49.90	-6.1	71,420	-0.01%
2023/02/14	2	50.40	12	50.08	50.40	-10	71,578	-0.01%
2023/02/13	4	49.51	1	50.00	49.75	3	72,621	0.00%
2023/02/10	0.5	50.50	3	50.77	50.80	-2.5	72,705	0.00%
2023/02/09	0	0.00	1	50.40	50.50	-1	72,930	0.00%
2023/02/08	5	50.60	20.3	50.35	50.50	-15.3	72,529	-0.02%
2023/02/07	2	48.68	5	49.00	49.15	-3	71,599	0.00%
2023/02/06	6	49.19	0	0.00	49.05	6	71,350	0.01%
2023/02/03	3	50.10	0	0.00	50.10	3	70,869	0.00%
2023/02/02	0.5	50.20	3	50.13	50.40	-2.5	70,674	0.00%
2023/02/01	2	49.15	3	49.23	49.25	-1	69,674	0.00%
2023/01/31	2	48.50	29	48.53	48.80	-27	69,277	-0.04%
2023/01/30	0	0.00	81	48.07	48.80	-81	68,718	-0.12%
2023/01/17	30	45.22	48	45.58	45.95	-18	65,912	-0.03%
2023/01/16	0	0.00	6	44.90	44.90	-6	65,567	-0.01%
2023/01/13	0	0.00	19	45.43	45.40	-19	65,969	-0.03%
2023/01/12	2	45.40	3	45.17	45.15	-1	66,748	0.00%
2023/01/11	10	45.40	46	45.17	45.15	-36	66,958	-0.05%
2023/01/10	0	0.00	25	44.68	45.00	-25	66,886	-0.04%
2023/01/09	21	43.98	25	43.95	44.50	-4	66,611	-0.01%
2023/01/05	0	0.00	1	41.65	41.25	-1	66,827	0.00%
2023/01/03	0	0.00	1	41.35	41.40	-1	68,970	0.00%
2022/12/30	2	40.75	0	0.00	40.70	2	69,173	0.00%
2022/12/29	8	40.66	2	40.70	40.75	6	69,611	0.01%
2022/12/27	1	41.85	0	0.00	41.85	1	71,055	0.00%
2022/12/26	9	41.83	0	0.00	41.90	9	71,628	0.01%
2022/12/23	2.1	41.90	0	0.00	41.95	2.1	72,605	0.00%
2022/12/22	0	0.00	3	42.90	42.85	-3	72,816	0.00%
2022/12/21	6	42.00	5	42.05	42.00	1	73,160	0.00%
2022/12/20	3	42.57	1	42.50	41.85	2	72,984	0.00%
2022/12/19	9	43.12	1	42.95	42.95	8	72,774	0.01%
2022/12/16	13	43.16	3	43.73	44.30	10	72,147	0.01%
2022/12/14	10	44.00	3	44.43	44.45	7	71,689	0.01%
2022/12/13	1	43.95	0	0.00	43.80	1	71,500	0.00%
2022/12/12	0	0.00	1	43.10	43.50	-1	71,117	0.00%
2022/12/09	11	43.50	9	43.59	43.50	2	71,659	0.00%
2022/12/08	15	42.66	2	42.60	42.50	13	71,457	0.02%
2022/12/07	9	43.91	0	0.00	43.65	9	71,083	0.01%
2022/12/06	15	44.97	0	0.00	44.50	15	70,474	0.02%
2022/12/05	0	0.00	5	45.45	45.40	-5	70,948	-0.01%
2022/12/02	10	45.50	0	0.00	45.50	10	71,065	0.01%
2022/12/01	15.5	46.14	10	46.58	45.60	5.5	71,111	0.01%
2022/11/30	2	44.25	2	45.38	45.80	0	70,516	0.00%
2022/11/29	3	44.13	5	44.48	44.65	-2	70,966	0.00%
2022/11/28	8	44.53	2	44.55	44.40	6	70,825	0.01%
2022/11/25	10	45.90	1.5	45.93	45.80	8.5	70,190	0.01%
2022/11/24	15	45.87	0	0.00	46.20	15	70,411	0.02%
2022/11/23	3	46.33	4	46.30	46.10	-1	70,364	0.00%
2022/11/22	0	0.00	31	46.10	46.10	-31	70,899	-0.04%
2022/11/21	1	45.70	1	45.80	45.65	0	70,507	0.00%
2022/11/18	45	45.91	3	46.38	45.60	42	70,432	0.06%
2022/11/17	9	44.56	12	45.42	45.60	-3	69,792	0.00%
2022/11/16	25	45.47	53	45.19	45.25	-28	69,233	-0.04%
2022/11/15	0	0.00	25	46.46	46.60	-25	67,956	-0.04%
2022/11/14	0	0.00	9	44.81	44.90	-9	65,288	-0.01%
2022/11/11	1	44.60	53	44.13	44.00	-52	63,764	-0.08%
2022/11/10	6	41.55	2	41.50	41.65	4	61,345	0.01%
2022/11/09	3	41.07	24	41.04	41.45	-21	61,188	-0.03%
2022/11/08	0	0.00	7	40.13	40.15	-7	60,949	-0.01%
2022/11/07	0	0.00	4	40.01	40.05	-4	61,076	-0.01%
2022/11/04	1	38.75	0	0.00	38.90	1	61,185	0.00%
2022/11/03	2	38.90	0	0.00	39.00	2	61,675	0.00%
2022/11/01	4	39.06	0	0.00	39.05	4	62,539	0.01%
2022/10/31	2	39.00	34	39.20	39.10	-32	64,566	-0.05%
2022/10/28	3	38.50	0	0.00	38.30	3	64,934	0.00%
2022/10/27	2	38.40	9	38.65	39.25	-7	64,783	-0.01%
2022/10/26	34	38.33	20	39.40	38.10	14	64,467	0.02%
2022/10/25	2	39.53	6	39.98	39.45	-4	63,463	-0.01%
2022/10/24	18	39.50	18	40.56	39.40	0	63,758	0.00%
2022/10/21	15	39.02	4	39.44	39.05	11	64,517	0.02%
2022/10/20	1	37.90	11	38.85	39.50	-10	64,802	-0.02%
2022/10/19	5	38.10	4	38.71	38.20	1	65,570	0.00%
2022/10/18	2	38.30	13	38.38	38.25	-11	66,109	-0.02%
2022/10/17	13	37.51	2	37.40	37.75	11	66,884	0.02%
2022/10/14	2	37.95	34	38.33	38.70	-32	67,924	-0.05%
2022/10/13	4	36.26	2	36.48	36.40	2	67,231	0.00%
2022/10/12	0	0.00	14	35.70	36.70	-14	66,889	-0.02%
2022/10/11	24	35.83	3	36.10	35.40	21	67,061	0.03%
2022/10/07	5	38.11	0	0.00	38.05	5	66,992	0.01%
2022/10/06	1	38.95	3	38.80	38.95	-2	67,981	0.00%
2022/10/05	3	38.65	8	38.77	38.30	-5	68,905	-0.01%
2022/10/04	0	0.00	12	37.11	37.70	-12	69,360	-0.02%
2022/10/03	5	35.42	0	0.00	35.35	5	69,391	0.01%
2022/09/30	2	35.68	0	0.00	35.75	2	70,286	0.00%
2022/09/29	2	37.03	1	37.10	36.55	1	71,755	0.00%
2022/09/28	12	37.32	5	36.93	36.20	7	72,673	0.01%
2022/09/27	5	37.30	0	0.00	37.30	5	72,864	0.01%
2022/09/26	10	37.20	1	37.75	36.85	9	73,987	0.01%
2022/09/23	9	38.48	0	0.00	38.30	9	75,116	0.01%
2022/09/22	18	38.78	0	0.00	38.75	18	76,345	0.02%
2022/09/21	28	39.78	0	0.00	39.60	28	76,558	0.04%
2022/09/20	2	39.98	0	0.00	40.15	2	76,660	0.00%
2022/09/19	1	39.90	0	0.00	39.95	1	77,520	0.00%
2022/09/16	4	40.00	0	0.00	39.95	4	78,625	0.01%
2022/09/15	2	40.50	1	40.55	40.40	1	81,067	0.00%
2022/09/14	3	39.95	1	39.95	40.15	2	83,675	0.00%
2022/09/13	0	0.00	2	40.75	40.75	-2	84,943	0.00%
2022/09/12	22	40.70	2	40.70	40.15	20	86,336	0.02%
2022/09/08	0	0.00	1	39.35	39.30	-1	87,719	0.00%
2022/09/07	5	39.57	1	39.40	39.20	4	88,067	0.00%
2022/09/06	0	0.00	1	39.95	39.95	-1	88,113	0.00%
2022/09/05	6	39.64	9	40.03	39.80	-3	88,579	0.00%
2022/09/02	0	0.00	1	40.60	40.50	-1	88,449	0.00%
2022/09/01	7	40.39	0	0.00	40.45	7	88,335	0.01%
2022/08/31	1	40.05	3	40.90	41.10	-2	88,321	0.00%
2022/08/30	1	40.45	8	40.18	40.40	-7	88,719	-0.01%
2022/08/29	32	39.72	1	39.50	39.95	31	89,126	0.03%
2022/08/26	1	41.30	0	0.00	41.30	1	89,332	0.00%
2022/08/25	5	41.40	3	41.48	41.40	2	89,453	0.00%
2022/08/23	7	40.91	0	0.00	40.80	7	90,635	0.01%
2022/08/22	5	41.97	0	0.00	41.85	5	90,560	0.01%
2022/08/19	0	0.00	1	42.65	43.00	-1	90,409	0.00%
2022/08/18	1	42.10	1	42.40	42.50	0	90,486	0.00%
2022/08/17	3	42.82	0	0.00	42.85	3	90,822	0.00%
2022/08/16	2	42.98	0	0.00	43.05	2	91,227	0.00%
2022/08/15	0	0.00	12	43.29	43.50	-12	91,178	-0.01%
2022/08/12	8	42.34	8	42.55	42.35	0	90,654	0.00%
2022/08/11	0	0.00	11	41.65	41.70	-11	90,916	-0.01%
2022/08/10	2	40.30	0	0.00	40.30	2	91,136	0.00%
2022/08/09	2	40.55	2	41.23	41.05	0	91,634	0.00%
2022/08/08	11	41.17	3	41.08	41.05	8	92,554	0.01%
2022/08/05	5	41.10	19	41.62	42.15	-14	92,613	-0.02%
2022/08/04	0	0.00	6	39.99	40.00	-6	91,184	-0.01%
2022/08/03	3	39.10	0	0.00	39.30	3	91,270	0.00%
2022/08/02	6	39.10	0	0.00	39.10	6	91,943	0.01%
2022/08/01	3	40.02	2	40.18	40.30	1	91,812	0.00%
2022/07/29	10	39.60	20	39.85	40.15	-10	92,473	-0.01%
2022/07/28	14	39.53	15	39.26	38.80	-1	92,385	0.00%
2022/07/27	14	38.98	13	38.86	39.45	1	90,963	0.00%
2022/07/26	16	38.71	13	39.72	38.60	3	90,552	0.00%
2022/07/25	8	40.73	0	0.00	40.50	8	90,980	0.01%
2022/07/22	19	42.56	3	43.00	42.45	16	93,192	0.02%
2022/07/21	1	42.35	13	41.95	42.80	-12	93,101	-0.01%
2022/07/20	8	40.83	17	40.75	40.75	-9	91,669	-0.01%
2022/07/19	2	39.98	1	40.00	39.90	1	92,241	0.00%
2022/07/18	1	39.80	6	39.86	40.00	-5	92,149	-0.01%
2022/07/15	2	39.03	1	39.30	38.95	1	91,532	0.00%
2022/07/14	1	39.20	2	38.90	38.80	-1	91,037	0.00%
2022/07/13	3	38.28	14	38.35	38.05	-11	90,434	-0.01%
2022/07/12	9	36.96	2	37.55	36.75	7	89,725	0.01%
2022/07/11	3	38.73	3	38.63	38.60	0	89,168	0.00%
2022/07/08	8	39.96	0	0.00	39.70	8	88,916	0.01%
2022/07/07	13	38.88	34	39.15	39.85	-21	88,585	-0.02%
2022/07/06	28	38.13	26	37.37	37.15	2	88,243	0.00%
2022/07/05	61	38.59	61	38.88	38.90	0	89,430	0.00%
2022/07/04	5	37.86	8	37.96	38.15	-3	89,550	0.00%
2022/07/01	22	39.07	7	39.05	38.05	15	89,547	0.02%
2022/06/30	24	39.44	2	39.35	39.15	22	89,460	0.02%
2022/06/29	13	41.00	0	0.00	40.90	13	88,865	0.01%
2022/06/28	2	42.05	0	0.00	41.85	2	88,530	0.00%
2022/06/27	2	42.83	7	43.00	42.90	-5	88,711	-0.01%
2022/06/24	3.5	41.94	0	0.00	41.60	3.5	87,878	0.00%
2022/06/23	35.3	42.64	0	0.00	42.00	35.3	86,915	0.04%
2022/06/22	5.3	44.98	1	44.10	44.10	4.3	84,205	0.01%
2022/06/21	0	0.00	16	48.15	49.30	-16	81,708	-0.02%
2022/06/20	0	0.00	43	48.14	48.05	-43	80,592	-0.05%
2022/06/17	4.2	47.66	4	47.91	47.65	0.2	79,352	0.00%
2022/06/16	12	49.38	4	50.65	49.10	8	77,670	0.01%
2022/06/15	2	49.90	5	50.26	49.65	-3	77,684	0.00%
2022/06/14	5	49.60	0	0.00	49.60	5	78,463	0.01%
2022/06/13	9	50.03	0	0.00	50.00	9	78,730	0.01%
2022/06/10	2	51.00	3	51.57	51.20	-1	79,342	0.00%
2022/06/09	1	51.80	2	52.00	51.80	-1	79,621	0.00%
2022/06/08	1	52.50	4	52.40	52.40	-3	79,745	0.00%
2022/06/06	0	0.00	5	51.60	52.00	-5	80,800	-0.01%
2022/06/02	1	50.70	0	0.00	50.70	1	82,277	0.00%
2022/06/01	1	51.10	2	51.20	51.20	-1	83,240	0.00%
2022/05/31	1	51.10	5.2	51.18	51.40	-4.2	83,107	0.00%
2022/05/30	13	50.80	2	50.90	51.00	11	82,373	0.01%
2022/05/27	0	0.00	9	50.00	50.20	-9	82,395	-0.01%
2022/05/26	0	0.00	1	50.10	49.40	-1	83,611	0.00%
2022/05/25	19	49.14	1	49.35	49.35	18	84,752	0.02%
2022/05/24	6	49.56	0	0.00	49.00	6	85,590	0.01%
2022/05/23	4	50.28	1	50.70	50.30	3	85,351	0.00%
2022/05/20	3	50.73	4	50.75	50.70	-1	86,363	0.00%
2022/05/19	1	49.55	1	50.20	50.80	0	86,734	0.00%
2022/05/18	5	50.92	9	51.09	50.90	-4	86,647	0.00%
2022/05/17	0	0.00	1	50.20	50.10	-1	86,184	0.00%
2022/05/16	4	49.78	14	49.79	49.45	-10	86,198	-0.01%
2022/05/13	1	48.75	3	48.88	48.85	-2	85,992	0.00%
2022/05/12	1	48.45	11	48.01	47.80	-10	87,419	-0.01%
2022/05/11	0	0.00	2	48.85	48.65	-2	87,657	0.00%
2022/05/10	1	46.90	1	47.95	48.90	0	88,248	0.00%
2022/05/09	16	48.17	0	0.00	47.90	16	88,567	0.02%
2022/05/05	1	49.20	3	49.30	49.10	-2	93,602	0.00%
2022/05/04	0	0.00	4	47.78	48.30	-4	98,533	0.00%
2022/05/03	3	47.60	0	0.00	47.25	3	99,622	0.00%
2022/04/29	8	48.68	19	48.81	47.80	-11	99,961	-0.01%
2022/04/28	14	46.87	25	47.78	48.50	-11	98,239	-0.01%
2022/04/27	12	43.76	10	44.03	44.40	2	95,338	0.00%
2022/04/26	8	45.61	0	0.00	45.75	8	94,848	0.01%
2022/04/25	4	45.86	0	0.00	45.50	4	95,604	0.00%
2022/04/22	1	47.40	1	47.50	47.65	0	96,363	0.00%
2022/04/21	3	47.93	1	48.05	48.05	2	97,160	0.00%
2022/04/20	1	47.50	3	47.42	47.65	-2	98,134	0.00%
2022/04/19	6	46.73	2	47.00	46.65	4	98,307	0.00%
2022/04/18	4.1	46.35	10	46.25	46.20	-6	97,878	-0.01%
2022/04/15	13	47.11	1	47.05	47.05	12	98,290	0.01%
2022/04/14	2	48.53	0	0.00	48.25	2	98,468	0.00%
2022/04/13	3	48.00	5	48.63	48.50	-2	98,752	0.00%
2022/04/12	20.1	47.41	11	47.11	47.30	9.1	98,609	0.01%
2022/04/11	29.5	48.45	5	48.75	48.20	24.5	98,012	0.02%
2022/04/08	10	50.08	0	0.00	50.00	10	97,134	0.01%
2022/04/07	12	50.27	1	50.20	50.00	11	96,408	0.01%
2022/04/06	20	51.30	0	0.00	51.10	20	95,398	0.02%
2022/04/01	14.2	52.77	13	52.88	52.90	1.2	94,556	0.00%
2022/03/31	1	53.90	2	54.00	54.00	-1	93,922	0.00%
2022/03/30	0	0.00	5	54.20	54.50	-5	94,372	-0.01%
2022/03/29	12	53.62	1	53.80	53.70	11	94,424	0.01%
2022/03/28	2	53.30	5	53.40	53.60	-3	95,144	0.00%
2022/03/25	0.1	53.40	1	53.50	53.30	-0.9	95,747	0.00%
2022/03/24	2	53.10	0	0.00	53.20	2	96,111	0.00%
2022/03/23	1.1	54.00	9	53.92	53.80	-7.9	96,730	-0.01%
2022/03/22	2	53.10	0	0.00	53.50	2	97,970	0.00%
2022/03/21	4	53.33	5	53.48	53.50	-1	98,729	0.00%
2022/03/18	1	52.60	1	52.80	52.80	0	99,612	0.00%
2022/03/17	14	52.41	13	52.45	52.60	1	100,265	0.00%
2022/03/16	5	50.70	2	50.20	50.80	3	100,993	0.00%
2022/03/15	13	50.84	1	50.40	50.40	12	104,354	0.01%
2022/03/14	5.2	52.30	1	53.00	52.50	4.2	104,810	0.00%
2022/03/11	2	52.50	2	52.50	52.50	0	106,404	0.00%
2022/03/10	7	53.07	17	53.03	52.80	-10	107,873	-0.01%
2022/03/09	1	50.70	17	51.11	51.80	-16	109,326	-0.01%
2022/03/08	22.1	50.34	7	49.84	49.70	15.1	112,854	0.01%
2022/03/07	26	51.70	1	52.80	51.60	25	114,389	0.02%
2022/03/04	2	53.40	6	53.43	53.40	-4	117,232	0.00%
2022/03/02	2	53.50	0	0.00	53.60	2	120,587	0.00%
2022/03/01	9	53.74	16	53.74	54.10	-7	120,752	-0.01%
2022/02/25	27	52.34	6	52.60	52.10	21	120,352	0.02%
2022/02/24	19	52.25	11	52.05	51.80	8	120,837	0.01%
2022/02/23	4	53.08	1	53.50	53.60	3	121,597	0.00%
2022/02/22	7	52.91	1	52.80	52.80	6	126,806	0.00%
2022/02/21	5	53.48	7	53.93	53.80	-2	126,322	0.00%
2022/02/18	5	53.66	2	53.80	53.70	3	126,895	0.00%
2022/02/17	11	54.22	5	54.62	54.40	6	126,777	0.00%
2022/02/16	20	54.31	1	54.40	54.10	19	126,890	0.01%
2022/02/15	11	53.88	3	53.97	53.50	8	127,190	0.01%
2022/02/14	16.5	53.31	1	53.70	53.00	15.5	127,322	0.01%
2022/02/11	17	55.49	1	55.80	55.40	16	126,776	0.01%
2022/02/10	8	55.65	4	56.55	55.80	4	129,190	0.00%
2022/02/09	18	55.99	3	56.27	56.00	15	130,748	0.01%
2022/02/08	12	55.11	3	55.40	55.40	9	132,126	0.01%
2022/02/07	19	54.63	5	54.92	54.50	14	130,968	0.01%
2022/01/26	40.5	57.58	1	57.30	57.30	39.5	127,475	0.03%
2022/01/25	15	61.59	0	0.00	61.50	15	124,078	0.01%
2022/01/24	4	61.85	1	61.80	62.60	3	124,167	0.00%
2022/01/21	31	62.88	16	62.85	62.80	15	126,229	0.01%
2022/01/20	0	0.00	15	63.00	63.50	-15	129,388	-0.01%
2022/01/19	30	63.07	0	0.00	62.80	30	131,783	0.02%
2022/01/18	6	64.33	17	64.48	63.80	-11	133,513	-0.01%
2022/01/17	0	0.00	14	63.72	64.30	-14	133,934	-0.01%
2022/01/14	6	62.65	4	62.98	62.70	2	133,076	0.00%
2022/01/13	3	62.90	13	63.02	63.30	-10	133,727	-0.01%
2022/01/12	9	62.02	0	0.00	61.90	9	134,300	0.01%
2022/01/11	5	62.12	2.2	62.20	62.10	2.8	134,797	0.00%
2022/01/10	8	61.98	14	62.04	62.10	-6	136,056	0.00%
2022/01/07	13	62.93	1	63.60	62.60	12	138,016	0.01%
2022/01/06	12	62.56	0	0.00	62.70	12	138,342	0.01%
2022/01/05	3.1	63.47	1	64.00	63.10	2.1	140,803	0.00%
2022/01/04	26	63.45	10	63.30	63.00	16	142,125	0.01%
2022/01/03	16	63.71	4	63.40	63.40	12	142,150	0.01%
2021/12/30	3	65.10	4	64.95	65.00	-1	142,670	0.00%
2021/12/29	0	0.00	3	65.03	65.00	-3	144,067	0.00%
2021/12/28	7	64.81	6	64.80	64.70	1	146,351	0.00%
2021/12/27	1	64.30	4.5	64.34	64.30	-3.5	147,205	0.00%
2021/12/24	2	64.40	7	64.56	64.30	-5	148,817	0.00%
2021/12/23	0	0.00	2	64.40	63.90	-2	149,574	0.00%
2021/12/22	2	63.30	18	63.74	63.70	-16	152,017	-0.01%
2021/12/21	5	63.02	5	62.94	62.90	0	151,982	0.00%
2021/12/20	3	62.10	4	62.40	62.20	-1	152,255	0.00%
2021/12/17	8	62.30	1	62.50	62.30	7	153,319	0.00%
2021/12/16	12.5	63.20	5	64.08	63.00	7.5	153,838	0.00%
2021/12/15	6	62.72	2	63.30	62.70	4	154,296	0.00%
2021/12/14	15	62.19	21	62.35	62.40	-6	155,547	0.00%
2021/12/13	10	63.15	3	63.43	62.80	7	156,171	0.00%
2021/12/10	29	63.51	14	62.95	63.50	15	156,163	0.01%
2021/12/09	30	64.77	2	64.95	64.00	28	156,279	0.02%
2021/12/08	8	67.05	7	67.77	66.50	1	154,290	0.00%
2021/12/07	12	66.55	10	66.73	66.50	2	155,413	0.00%
2021/12/06	15	67.84	1	67.70	67.30	14	157,496	0.01%
2021/12/03	2	68.10	25	67.89	68.30	-23	161,427	-0.01%
2021/12/02	14	67.49	20	67.41	66.70	-6	163,851	0.00%
2021/12/01	14	66.26	15	65.40	67.00	-1	168,400	0.00%
2021/11/30	3	64.50	34	64.84	63.70	-31	174,492	-0.02%
2021/11/29	8.5	61.89	11	62.15	62.40	-2.5	176,863	0.00%
2021/11/26	14	62.87	6	64.42	62.50	8	179,329	0.00%
2021/11/25	11	62.95	4	62.88	63.00	7	179,305	0.00%
2021/11/24	5	62.72	1	62.80	63.10	4	181,593	0.00%
2021/11/23	5.1	63.34	9	63.50	63.20	-3.9	182,867	0.00%
2021/11/22	13	65.11	10	65.26	64.70	3	184,922	0.00%
2021/11/19	8	65.04	50	65.03	65.10	-42	186,137	-0.02%
2021/11/18	5	63.06	3	63.07	63.10	2	182,947	0.00%
2021/11/17	7	63.73	15	63.44	63.60	-8	184,279	0.00%
2021/11/16	3	63.27	3	63.43	63.00	0	184,786	0.00%
2021/11/15	9	63.33	17	63.25	63.40	-8	186,481	0.00%
2021/11/12	4	62.98	16	63.43	62.60	-12	188,427	-0.01%
2021/11/11	8	62.36	1	62.50	62.20	7	189,154	0.00%
2021/11/10	9	63.29	1.1	63.73	63.10	7.9	189,715	0.00%
2021/11/09	25	64.00	21	63.86	63.10	4	191,332	0.00%
2021/11/08	8	62.21	11	61.96	62.50	-3	190,271	0.00%
2021/11/05	8	59.86	14	59.84	60.40	-6	190,764	0.00%
2021/11/04	7	59.03	8.5	59.31	58.60	-1.5	192,895	0.00%
2021/11/03	7	59.51	6	59.33	59.20	1	195,092	0.00%
2021/11/02	6	59.50	8	59.30	59.00	-2	199,333	0.00%
2021/11/01	17.1	57.81	11	58.01	57.60	6.1	204,102	0.00%
2021/10/29	15	58.60	6	58.28	58.00	9	207,060	0.00%
2021/10/28	27.6	60.37	10	60.28	59.80	17.6	207,601	0.01%
2021/10/27	1	60.10	26	61.11	61.90	-25	208,713	-0.01%
2021/10/26	4	60.10	9	60.34	59.80	-5	216,764	0.00%
2021/10/25	25	59.00	4	58.95	59.40	21	221,055	0.01%
2021/10/22	1	57.40	7	58.27	58.30	-6	222,346	0.00%
2021/10/21	18.5	57.99	0	0.00	58.00	18.5	222,596	0.01%
2021/10/20	9	59.13	3	59.87	58.70	6	222,697	0.00%
2021/10/19	1	59.30	3	59.53	59.60	-2	223,659	0.00%
2021/10/18	6	58.67	1.5	58.70	58.40	4.5	225,815	0.00%
2021/10/15	6.1	59.53	11	59.70	59.10	-5	227,165	0.00%
2021/10/14	2	57.45	1	56.70	56.70	1	225,464	0.00%
2021/10/13	5.5	57.27	16	56.68	56.40	-10.5	225,859	0.00%
2021/10/12	11	58.88	15	58.80	58.50	-4	226,298	0.00%
2021/10/08	13	61.68	5	61.84	61.10	8	226,624	0.00%
2021/10/07	5.5	61.65	7	62.01	62.50	-1.5	226,702	0.00%
2021/10/06	6	60.30	0	0.00	59.90	6	228,538	0.00%
2021/10/05	6.6	60.59	6	59.55	61.10	0.6	228,826	0.00%
2021/10/04	6	61.45	29	61.26	60.80	-23	227,513	-0.01%
2021/10/01	13	63.12	17	63.37	62.60	-4	226,925	0.00%
2021/09/30	9.2	63.80	26	63.25	64.00	-16.8	226,314	-0.01%
2021/09/29	38.1	63.34	39	63.14	63.00	-0.9	226,711	0.00%
2021/09/28	5	65.46	0	0.00	65.30	5	227,442	0.00%
2021/09/27	8	66.44	3	66.60	66.30	5	227,193	0.00%
2021/09/24	6.5	66.32	10	66.74	67.00	-3.5	227,197	0.00%
2021/09/23	42	65.46	2	65.90	65.20	40	226,613	0.02%
2021/09/22	4	63.80	0	0.00	64.60	4	226,395	0.00%
2021/09/17	5	65.92	1	66.80	65.60	4	224,836	0.00%
2021/09/16	29	66.35	18	66.36	66.20	11	224,081	0.00%
2021/09/15	4	65.93	1	66.40	65.60	3	224,225	0.00%
2021/09/14	21	66.66	4	65.90	66.00	17	225,039	0.01%
2021/09/13	13	67.36	7	66.89	66.80	6	223,865	0.00%
2021/09/10	17	68.32	11	67.99	68.20	6	223,169	0.00%
2021/09/09	2	66.45	18	66.66	67.50	-16	221,764	-0.01%
2021/09/08	35	66.58	10	66.12	65.80	25	218,820	0.01%
2021/09/07	10	68.11	6	68.25	68.20	4	215,053	0.00%
2021/09/06	60	69.82	22.8	70.60	69.90	37.2	212,662	0.02%
2021/09/03	16	68.73	93	69.29	70.00	-77	204,593	-0.04%
2021/09/02	55	64.99	54	65.60	64.00	1	195,999	0.00%
2021/09/01	7	63.94	50	63.84	64.10	-43	192,509	-0.02%
2021/08/31	6.2	62.22	5	62.72	63.10	1.2	189,981	0.00%
2021/08/30	3	62.43	24	62.50	62.80	-21	190,031	-0.01%
2021/08/27	17	61.15	1	61.20	61.70	16	190,944	0.01%
2021/08/26	23	60.90	16	61.69	61.20	7	194,441	0.00%
2021/08/25	7	59.60	36	60.18	60.00	-29	192,041	-0.02%
2021/08/24	6	58.87	18	58.50	58.40	-12	190,862	-0.01%
2021/08/23	1	58.40	7	57.73	58.60	-6	191,231	0.00%
2021/08/20	12	55.78	5	55.36	55.70	7	192,128	0.00%
2021/08/19	19	56.39	9	55.59	55.50	10	192,546	0.01%
2021/08/18	28	55.89	13	56.52	58.10	15	193,631	0.01%
2021/08/17	10	56.35	10	57.80	56.10	0	196,851	0.00%
2021/08/16	14	56.94	7	56.70	57.10	7	196,980	0.00%
2021/08/13	18.4	58.16	1	57.60	57.60	17.4	197,048	0.01%
2021/08/12	6	60.33	5	60.82	60.10	1	196,154	0.00%
2021/08/11	17	59.41	2	59.65	59.90	15	196,919	0.01%
2021/08/10	42.5	60.56	6	60.62	59.80	36.5	197,634	0.02%
2021/08/09	38	61.79	17	61.68	61.90	21	196,248	0.01%
2021/08/06	6	62.25	5	62.74	62.10	1	196,697	0.00%
2021/08/05	11	63.15	61.5	62.36	63.40	-50.5	196,315	-0.03%
2021/08/04	6	59.83	18.6	60.27	60.50	-12.6	194,189	-0.01%
2021/08/03	2	58.50	17	58.76	59.40	-15	193,725	-0.01%
2021/08/02	24	57.80	10	58.26	57.50	14	191,338	0.01%
2021/07/30	25	57.79	107	57.77	57.80	-82	188,495	-0.04%	大賣/
2021/07/29	22	54.62	65.2	54.41	54.60	-43.2	179,878	-0.02%
2021/07/28	24	51.25	14	51.49	51.80	10	176,069	0.01%
2021/07/27	34	53.83	2.5	53.94	53.10	31.5	178,514	0.02%
2021/07/26	2	53.75	4	54.03	53.70	-2	181,917	0.00%
2021/07/23	3	53.33	20	53.19	52.70	-17	187,218	-0.01%
2021/07/22	15	51.93	12	51.84	52.00	3	188,632	0.00%
2021/07/21	16	51.18	2	51.70	50.80	14	190,095	0.01%
2021/07/20	6	52.50	4	52.15	52.40	2	195,256	0.00%
2021/07/19	20	52.70	0	0.00	52.60	20	200,696	0.01%
2021/07/16	24	53.61	0	0.00	53.70	24	203,949	0.01%
2021/07/15	1	54.50	20	54.97	55.10	-19	201,826	-0.01%
2021/07/14	9	54.12	2.7	54.52	54.00	6.3	200,744	0.00%
2021/07/13	2	54.10	42	54.55	53.90	-40	201,185	-0.02%
2021/07/12	3	53.40	10	53.56	53.20	-7	201,242	0.00%
2021/07/09	25	52.24	0	0.00	52.20	25	201,357	0.01%
2021/07/08	15	53.13	1	54.00	53.10	14	205,296	0.01%
2021/07/07	2	53.50	1	53.80	53.60	1	210,791	0.00%
2021/07/06	13	53.87	0	0.00	53.40	13	211,289	0.01%
2021/07/05	6	54.48	51	54.65	54.40	-45	212,427	-0.02%
2021/07/02	1.3	52.21	5	52.30	52.60	-3.7	213,850	0.00%
2021/07/01	2.5	52.32	5	52.40	52.10	-2.5	214,474	0.00%
2021/06/30	8	53.43	4	53.50	53.10	4	214,764	0.00%
2021/06/29	1	52.90	8	53.34	53.00	-7	214,644	0.00%
2021/06/28	3	52.60	1	52.60	52.60	2	215,960	0.00%
2021/06/25	9	53.18	11.3	53.54	52.90	-2.3	217,559	0.00%
2021/06/24	3	53.00	16	53.27	53.00	-13	218,122	-0.01%
2021/06/23	22	52.21	45	52.28	53.00	-23	219,329	-0.01%
2021/06/22	9	51.23	4	51.48	51.00	5	219,453	0.00%
2021/06/21	20.1	51.20	2	51.25	51.20	18.1	219,966	0.01%
2021/06/18	8	53.01	11	53.40	52.20	-3	220,846	0.00%
2021/06/17	1	52.80	4	53.25	53.30	-3	221,630	0.00%
2021/06/16	18	53.05	4	52.20	52.40	14	222,989	0.01%
2021/06/15	5	53.70	20	53.37	53.70	-15	223,236	-0.01%
2021/06/11	13	52.19	4	51.95	51.80	9	222,026	0.00%
2021/06/10	2.1	50.98	1	51.60	51.50	1.1	222,244	0.00%
2021/06/09	22	50.95	3	51.23	50.70	19	221,925	0.01%
2021/06/08	13	52.61	10	52.29	52.20	3	221,461	0.00%
2021/06/07	7	52.34	0	0.00	52.30	7	223,670	0.00%
2021/06/04	33	53.47	5	53.34	53.00	28	223,801	0.01%
2021/06/03	14	54.71	35	54.39	55.00	-21	223,877	-0.01%
2021/06/02	10	51.98	3	52.47	52.00	7	221,041	0.00%
2021/06/01	4.2	52.40	1	52.50	52.20	3.2	224,901	0.00%
2021/05/31	14	52.46	27	52.46	53.00	-13	228,735	-0.01%
2021/05/28	27	52.34	23	52.10	52.40	4	230,090	0.00%
2021/05/27	12	50.72	2	50.50	50.60	10	229,204	0.00%
2021/05/26	12.4	52.19	8	52.71	51.30	4.4	229,354	0.00%
2021/05/25	1	51.90	48	51.48	51.90	-47	227,199	-0.02%
2021/05/24	20.2	48.75	8	47.34	48.70	12.2	223,725	0.01%
2021/05/21	9	47.01	8	48.06	46.95	1	224,496	0.00%
2021/05/20	2	46.65	1	46.50	46.50	1	225,101	0.00%
2021/05/19	14	48.31	5	48.20	48.30	9	225,450	0.00%
2021/05/18	8	47.89	10	47.84	48.30	-2	226,715	0.00%
2021/05/17	11.1	44.75	29	44.47	43.95	-18	227,959	-0.01%
2021/05/14	37	48.45	13	47.79	46.80	24	226,508	0.01%
2021/05/13	52	46.96	30	47.57	47.55	22	224,177	0.01%
2021/05/12	31.1	46.58	28	47.86	46.35	3.1	221,624	0.00%
2021/05/11	33.5	49.57	8	49.86	49.00	25.5	219,733	0.01%
2021/05/10	8	52.66	11	52.92	52.50	-3	219,044	0.00%
2021/05/07	14	53.79	35	53.71	54.00	-21	221,613	-0.01%
2021/05/06	40.6	51.77	3	51.40	51.30	37.6	226,306	0.02%
2021/05/05	24	53.45	11	52.86	51.80	13	227,233	0.01%
2021/05/04	26	52.75	13	53.47	54.60	13	229,142	0.01%
2021/05/03	34.5	54.22	23	53.60	53.00	11.5	228,674	0.01%
2021/04/29	76.5	57.27	16	57.59	56.70	60.5	230,317	0.03%
2021/04/28	30	59.55	64	60.58	60.00	-34	228,526	-0.01%
2021/04/27	55	61.08	6	60.42	60.50	49	232,303	0.02%
2021/04/26	32	61.04	77.5	60.96	61.80	-45.5	236,109	-0.02%
2021/04/23	12	56.37	77	56.81	57.00	-65	230,773	-0.03%
2021/04/22	41	54.64	57.1	55.32	54.80	-16.1	228,997	-0.01%
2021/04/21	10	53.54	3	53.53	53.40	7	226,692	0.00%
2021/04/20	9	54.16	1	54.10	54.10	8	228,949	0.00%
2021/04/19	5	54.20	9	54.82	54.60	-4	235,189	0.00%
2021/04/16	14	53.75	37	54.81	54.00	-23	240,137	-0.01%
2021/04/15	1	52.50	2	53.20	53.10	-1	241,357	0.00%
2021/04/14	63	52.80	6	52.50	52.70	57	241,522	0.02%
2021/04/13	34	54.80	42	55.51	54.40	-8	240,762	0.00%
2021/04/12	16	53.64	12	54.37	53.60	4	237,050	0.00%
2021/04/09	57	53.77	37	54.09	53.00	20	241,518	0.01%
2021/04/08	31	53.63	65	53.81	54.00	-34	243,006	-0.01%
2021/04/07	1	50.90	5	51.30	51.50	-4	239,782	0.00%
2021/04/06	15	51.03	18	50.98	50.70	-3	242,246	0.00%
2021/04/01	19	50.56	18	50.56	50.50	1	244,090	0.00%
2021/03/31	14	50.62	25	50.85	50.20	-11	244,287	0.00%
2021/03/30	27	49.14	29	49.90	50.60	-2	242,849	0.00%
2021/03/29	7	50.16	15	49.68	49.35	-8	242,308	0.00%
2021/03/26	24	49.83	37	49.75	49.75	-13	243,398	-0.01%
2021/03/25	6	47.98	20	48.16	48.65	-14	243,884	-0.01%
2021/03/24	19	47.42	39	47.38	47.15	-20	245,038	-0.01%
2021/03/23	49	48.99	21.3	48.98	48.50	27.7	246,230	0.01%
2021/03/22	6	48.08	20	46.76	48.20	-14	247,475	-0.01%
2021/03/19	24	46.08	36	46.03	46.05	-12	249,146	0.00%
2021/03/18	23	47.52	15	47.66	47.05	8	249,945	0.00%
2021/03/17	29	47.99	6	47.85	48.00	23	253,779	0.01%
2021/03/16	9	48.09	7	48.76	48.30	2	259,559	0.00%
2021/03/15	13	48.34	10	48.36	48.15	3	263,046	0.00%
2021/03/12	14.5	49.39	21	49.56	49.10	-6.5	267,717	0.00%
2021/03/11	5	48.24	25	48.39	48.65	-20	273,563	-0.01%
2021/03/10	8.1	46.90	3	47.12	46.55	5.1	277,768	0.00%
2021/03/09	32	45.59	32	45.74	46.35	0	281,584	0.00%
2021/03/08	28	47.05	13	46.91	46.10	15	279,964	0.01%
2021/03/05	23	47.39	48	46.96	47.05	-25	279,670	-0.01%
2021/03/04	40	49.86	16	49.46	49.05	24	280,814	0.01%
2021/03/03	21	51.37	39	51.63	51.90	-18	277,600	-0.01%
2021/03/02	20	53.46	19	54.53	52.70	1	277,265	0.00%
2021/02/26	33	54.55	2	54.80	54.20	31	278,990	0.01%
2021/02/25	10	55.73	26.2	55.99	55.70	-16.2	285,862	-0.01%
2021/02/24	51	55.59	9	55.17	54.70	42	287,486	0.01%
2021/02/23	27.2	55.28	8.2	55.06	55.80	19	288,251	0.01%
2021/02/22	81	57.27	17	57.32	56.80	64	286,113	0.02%
2021/02/19	18	57.64	13	57.80	57.20	5	284,431	0.00%
2021/02/18	20	57.67	32	58.02	58.20	-12	283,948	0.00%
2021/02/17	54	56.99	71	57.26	57.60	-17	282,216	-0.01%
2021/02/05	0	0.00	11	52.88	52.90	-11	277,808	0.00%
2021/02/04	20	51.72	5	52.04	51.90	15	277,255	0.01%
2021/02/03	26	52.28	33	52.42	52.00	-7	277,173	0.00%
2021/02/02	23	52.39	12	52.11	52.60	11	277,054	0.00%
2021/02/01	21	50.43	19	50.61	50.80	2	276,313	0.00%
2021/01/29	24	51.50	3	51.87	50.00	21	274,763	0.01%
2021/01/28	46	51.64	65	51.63	51.20	-19	273,768	-0.01%
2021/01/27	36.4	55.09	13	55.00	54.80	23.4	271,490	0.01%
2021/01/26	18	55.75	21	54.83	54.80	-3	270,399	0.00%
2021/01/25	73	57.58	28	57.09	57.20	45	269,975	0.02%
2021/01/22	21.5	56.23	52	55.91	56.50	-30.5	272,749	-0.01%
2021/01/21	13	53.74	24.2	53.85	54.00	-11.2	270,443	0.00%
2021/01/20	75	53.41	42	53.50	52.10	33	267,640	0.01%
2021/01/19	71	52.21	85	52.06	53.00	-14	262,034	-0.01%
2021/01/18	12	48.21	15	48.71	49.65	-3	255,978	0.00%
2021/01/15	52	50.24	38	50.48	48.75	14	259,578	0.01%
2021/01/14	14	50.12	0	0.00	49.90	14	261,157	0.01%
2021/01/13	19	49.91	44	49.89	50.00	-25	263,699	-0.01%
2021/01/12	93	50.17	76	50.78	48.45	17	261,069	0.01%
2021/01/11	5	48.18	145	49.37	50.00	-140	255,158	-0.05%	大賣/鉅額交易
2021/01/08	41	47.73	36	47.52	47.85	5	251,534	0.00%
2021/01/07	12	46.54	143	46.43	46.20	-131	249,709	-0.05%	大賣/鉅額交易
2021/01/06	93	47.30	24	47.42	46.95	69	251,363	0.03%
2021/01/05	7	45.27	91	45.00	46.35	-84	249,911	-0.03%
2021/01/04	114	45.46	32	45.64	45.55	82	252,392	0.03%	大買/
2020/12/31	46	47.24	12	46.98	47.15	34	256,407	0.01%
2020/12/30	4	48.11	12	48.00	48.30	-8	256,667	0.00%
2020/12/29	37	48.26	2	48.05	47.40	35	257,885	0.01%
2020/12/28	2	47.38	73	48.34	48.60	-71	258,927	-0.03%
2020/12/24	0	0.00	9	46.74	46.55	-9	269,780	0.00%
2020/12/23	10	46.10	13	46.45	46.10	-3	274,926	0.00%
2020/12/22	51	47.22	10	47.25	45.70	41	276,172	0.01%
2020/12/21	46	46.21	59	46.87	47.45	-13	277,199	0.00%
2020/12/18	2	46.13	21	46.62	45.85	-19	276,257	-0.01%
2020/12/17	15	45.38	30	45.50	46.05	-15	274,462	-0.01%
2020/12/16	46	45.29	24	45.37	44.90	22	273,317	0.01%
2020/12/15	12	44.84	9	44.79	44.00	3	271,430	0.00%
2020/12/14	34	45.94	2	46.20	46.15	32	269,128	0.01%
2020/12/11	56	47.19	36	46.72	46.10	20	270,358	0.01%
2020/12/10	39	47.90	23	48.06	47.30	16	270,192	0.01%
2020/12/09	60	49.74	16	49.66	49.90	44	264,897	0.02%
2020/12/08	17	49.92	41.2	49.90	50.90	-24.2	260,861	-0.01%
2020/12/07	123.4	49.54	39	50.11	50.00	84.4	256,889	0.03%	大買/
2020/12/04	32	46.11	77	46.80	47.60	-45	251,449	-0.02%
2020/12/03	55	43.31	219	43.48	43.30	-164	248,519	-0.07%	大賣/鉅額交易
2020/12/02	6	41.57	7	41.44	41.45	-1	243,137	0.00%
2020/12/01	32	41.40	21	41.42	41.55	11	241,576	0.00%
2020/11/30	51	40.89	7	41.17	40.50	44	239,844	0.02%
2020/11/27	8	39.56	22.7	39.30	39.15	-14.7	233,880	-0.01%
2020/11/26	9	37.93	19	38.99	39.50	-10	231,988	0.00%
2020/11/25	4	38.48	18	38.99	38.45	-14	229,735	-0.01%
2020/11/24	27	38.73	52	38.44	38.15	-25	226,439	-0.01%
2020/11/23	8	34.88	24	35.72	36.35	-16	218,043	-0.01%
2020/11/20	25	32.84	24	32.81	33.05	1	215,778	0.00%
2020/11/19	10	32.22	0	0.00	32.10	10	213,792	0.00%
2020/11/18	4	32.29	9	32.28	32.35	-5	214,498	0.00%
2020/11/17	51	32.68	2	32.50	32.15	49	215,791	0.02%
2020/11/16	4	32.00	17.2	32.13	32.20	-13.2	216,462	-0.01%
2020/11/13	15	31.00	5	31.25	31.30	10	215,302	0.00%
2020/11/12	10	31.70	15	31.57	31.10	-5	216,126	0.00%
2020/11/11	5	30.80	2	31.40	31.00	3	216,593	0.00%
2020/11/10	6	31.27	8	31.08	31.00	-2	217,094	0.00%
2020/11/09	8	31.71	8	31.68	31.80	0	216,899	0.00%
2020/11/06	14	30.65	11	30.40	30.50	3	217,077	0.00%
2020/11/05	9	30.52	20	30.61	30.55	-11	217,005	-0.01%
2020/11/04	1	30.20	34	30.58	31.65	-33	216,595	-0.02%
2020/11/03	16	30.08	26	30.07	29.80	-10	216,920	0.00%
2020/11/02	42	30.18	37.4	29.76	29.65	4.6	220,328	0.00%
2020/10/30	59	31.43	0	0.00	30.70	59	219,943	0.03%
2020/10/29	9	32.28	2	32.88	32.95	7	217,143	0.00%
2020/10/28	9	32.99	14	33.08	32.65	-5	218,541	0.00%
2020/10/27	7	32.82	1	33.40	33.50	6	217,825	0.00%
2020/10/26	52	33.11	42	33.00	33.00	10	218,924	0.00%
2020/10/23	391	32.77	16	32.96	32.75	375	220,941	0.17%	大買/鉅額交易
2020/10/22	22	32.79	25.3	32.36	33.00	-3.3	224,162	0.00%
2020/10/21	11	31.71	73	32.38	31.35	-62	225,211	-0.03%
2020/10/20	5	30.94	1	31.10	31.20	4	228,458	0.00%
2020/10/19	16	31.09	7	31.16	31.00	9	233,401	0.00%
2020/10/16	15	31.17	80	31.23	30.65	-65	233,062	-0.03%
2020/10/15	84	32.22	16	32.34	31.55	68	232,801	0.03%
2020/10/14	32.2	32.21	59	32.23	32.20	-26.8	230,771	-0.01%
2020/10/13	7	31.39	4	31.68	31.55	3	227,533	0.00%
2020/10/12	42	32.17	11	32.12	32.05	31	226,270	0.01%
2020/10/08	48	30.90	28	31.14	32.20	20	221,966	0.01%
2020/10/07	5	28.95	25	29.06	29.50	-20	212,706	-0.01%
2020/10/06	68	28.87	40	28.69	28.35	28	209,187	0.01%
2020/10/05	33	28.75	77	29.16	28.70	-44	206,113	-0.02%
2020/09/30	17	27.79	27	28.54	28.55	-10	201,557	0.00%
2020/09/29	23	28.36	34	28.11	27.50	-11	195,034	-0.01%
2020/09/28	10	27.39	62.4	27.43	27.50	-52.4	187,327	-0.03%
2020/09/25	9	25.12	2	25.45	25.00	7	181,466	0.00%
2020/09/24	18	26.07	6	26.22	25.95	12	178,829	0.01%
2020/09/23	20	26.00	12	25.97	26.00	8	174,971	0.00%
2020/09/22	2	24.70	2	25.05	25.10	0	172,416	0.00%
2020/09/21	1	26.00	0	0.00	25.15	1	171,116	0.00%
2020/09/18	14	25.87	6	25.93	25.80	8	169,782	0.00%
2020/09/17	24	25.70	10	25.58	25.75	14	168,475	0.01%
2020/09/16	35	25.90	21	26.38	25.70	14	167,137	0.01%
2020/09/15	15	25.11	23	24.82	25.30	-8	162,702	0.00%
2020/09/14	0	0.00	7	23.86	23.90	-7	157,334	0.00%
2020/09/11	10	23.03	5	22.95	23.00	5	155,903	0.00%
2020/09/10	10	23.70	15	23.72	23.35	-5	155,781	0.00%
2020/09/09	5	22.90	5	22.91	23.70	0	154,437	0.00%
2020/09/08	36	23.12	15	24.01	22.70	21	152,349	0.01%
2020/09/07	0	0.00	17	23.55	23.55	-17	148,508	-0.01%
2020/09/04	0	0.00	2	21.20	21.45	-2	148,430	0.00%
2020/09/03	1	21.55	10	22.05	21.55	-9	148,785	-0.01%
2020/09/01	0	0.00	2	21.35	21.90	-2	149,794	0.00%
2020/08/28	0	0.00	7	21.90	21.90	-7	148,811	0.00%
2020/08/27	21	22.35	0	0.00	21.95	21	148,737	0.01%
2020/08/26	0	0.00	12	22.21	22.35	-12	148,110	-0.01%
2020/08/25	2	22.20	15	22.25	22.15	-13	147,630	-0.01%
2020/08/24	2	22.50	10	22.50	22.60	-8	146,745	-0.01%
2020/08/21	11	22.12	6	21.95	21.80	5	145,490	0.00%
2020/08/20	14	22.54	10	21.80	21.80	4	143,239	0.00%
2020/08/19	0	0.00	13	23.65	23.40	-13	140,267	-0.01%
2020/08/18	11	23.98	2	23.90	24.10	9	138,686	0.01%
2020/08/17	27	24.10	2.1	24.22	24.15	24.9	136,921	0.02%
2020/08/14	0	0.00	42	23.50	23.55	-42	135,262	-0.03%
2020/08/13	3	23.70	0	0.00	23.75	3	134,243	0.00%
2020/08/12	19	24.06	4	24.38	23.95	15	132,600	0.01%
2020/08/11	29	25.43	12	25.72	25.00	17	129,839	0.01%
2020/08/10	43	25.81	16	25.72	25.30	27	127,961	0.02%
2020/08/07	38	26.10	8.7	25.87	25.60	29.3	125,363	0.02%
2020/08/06	39	26.05	130	26.20	26.60	-91	120,302	-0.08%	大賣/
2020/08/05	23	24.77	41	24.88	24.90	-18	114,875	-0.02%
2020/08/04	23	24.85	14	24.52	24.55	9	111,014	0.01%
2020/08/03	21	23.44	7	23.71	23.80	14	106,398	0.01%
2020/07/31	122	22.03	113	22.15	22.35	9	101,253	0.01%	大買/大賣/
2020/07/30	3	22.43	43	22.00	22.20	-40	99,549	-0.04%
2020/07/29	19	22.01	26.1	21.65	22.40	-7.1	95,968	-0.01%
2020/07/28	29	22.88	57	23.74	22.25	-28	91,652	-0.03%
2020/07/27	13	21.08	30	21.58	21.70	-17	82,739	-0.02%
2020/07/24	37	19.74	7	20.13	19.75	30	76,213	0.04%
2020/07/23	22	19.20	20	19.10	19.25	2	70,753	0.00%
2020/07/22	2	17.15	0	0.00	17.50	2	66,088	0.00%
2020/07/21	0	0.00	8	17.15	17.15	-8	65,883	-0.01%
2020/07/20	0	0.00	0.1	16.50	16.55	-0.1	65,012	0.00%
2020/07/17	5	16.33	0	0.00	16.40	5	64,095	0.01%
2020/07/15	0	0.00	15	16.10	16.00	-15	62,618	-0.02%
2020/07/14	2	16.85	0	0.00	16.80	2	62,775	0.00%
2020/07/13	3	16.97	8	16.98	17.05	-5	62,180	-0.01%
2020/07/10	0	0.00	50	16.55	16.45	-50	61,684	-0.08%
2020/07/08	2	16.70	0.2	16.60	16.65	1.8	63,075	0.00%
2020/07/07	0	0.00	2	16.90	16.60	-2	62,881	0.00%
2020/07/06	60	16.64	0	0.00	16.65	60	62,207	0.10%
2020/07/03	52	16.40	15	16.45	16.45	37	62,278	0.06%
2020/07/02	0	0.00	3	16.30	16.35	-3	62,516	0.00%
2020/07/01	0	0.00	2	16.05	16.10	-2	62,902	0.00%
2020/06/29	2	15.70	1.2	15.55	15.55	0.8	63,526	0.00%
2020/06/24	14	15.88	19	15.88	15.75	-5	63,503	-0.01%
2020/06/22	1	15.65	0	0.00	15.70	1	63,808	0.00%
2020/06/17	0	0.00	1	15.35	15.30	-1	67,019	0.00%
2020/06/16	2	15.55	0	0.00	15.50	2	68,462	0.00%
2020/06/15	33	15.40	1	15.35	15.40	32	69,937	0.05%
2020/06/12	3	15.65	0	0.00	15.70	3	70,087	0.00%
2020/06/11	32	16.21	0	0.00	16.05	32	70,867	0.05%
2020/06/10	4	16.55	0	0.00	16.60	4	70,671	0.01%
2020/06/09	0	0.00	3	16.95	16.85	-3	72,624	0.00%
2020/06/08	8	17.06	5	17.48	17.05	3	73,559	0.00%
2020/06/04	1	16.30	0	0.00	16.30	1	72,981	0.00%
2020/06/01	0	0.00	5	15.55	15.65	-5	73,068	-0.01%
2020/05/22	0	0.00	1	15.10	15.10	-1	76,771	0.00%
2020/05/21	1	15.30	0	0.00	15.30	1	76,919	0.00%
2020/05/19	2	14.95	2	15.10	14.95	0	76,400	0.00%
2020/05/14	5	15.25	0	0.00	15.35	5	76,167	0.01%
2020/05/13	0	0.00	5	15.60	15.60	-5	76,364	-0.01%
2020/05/11	5	15.65	0	0.00	15.60	5	77,596	0.01%
2020/05/07	0	0.00	10	15.68	15.60	-10	78,182	-0.01%
2020/05/05	5	15.40	0	0.00	15.25	5	80,599	0.01%
2020/04/30	0	0.00	3	15.50	15.55	-3	81,695	0.00%
2020/04/29	0	0.00	29	15.32	15.30	-29	81,874	-0.04%
2020/04/28	40	15.08	0	0.00	15.00	40	81,403	0.05%
2020/04/27	0	0.00	3	16.15	16.15	-3	80,048	0.00%
2020/04/24	1	15.90	4	15.98	15.90	-3	78,543	0.00%
2020/04/23	2	15.55	0	0.00	15.80	2	77,286	0.00%
2020/04/14	0	0.00	14	14.90	15.15	-14	72,657	-0.02%
2020/04/07	5	14.15	0	0.00	14.15	5	71,126	0.01%
2020/03/27	1	14.15	0	0.00	14.00	1	68,543	0.00%
2020/03/25	20	14.10	20	14.00	14.10	0	67,616	0.00%
2020/03/24	0	0.00	1	14.05	13.85	-1	65,443	0.00%
2020/03/16	10	14.00	0	0.00	13.90	10	62,787	0.02%
2020/03/13	4	13.70	4	13.90	14.05	0	62,351	0.00%
2020/03/12	4	14.43	0	0.00	14.35	4	59,958	0.01%
2020/03/11	1	14.90	0	0.00	14.80	1	59,482	0.00%
2020/03/10	5	14.95	0	0.00	14.95	5	62,360	0.01%
2020/03/09	4	15.04	0	0.00	15.05	4	64,150	0.01%
2020/03/06	2	15.45	0	0.00	15.45	2	63,632	0.00%
2020/03/04	0	0.00	4	15.79	15.80	-4	63,316	-0.01%
2020/03/03	5	15.55	1	15.70	15.50	4	62,472	0.01%
2020/02/27	0	0.00	1	15.40	15.30	-1	62,945	0.00%
2020/02/26	7	15.64	0	0.00	15.60	7	64,398	0.01%
2020/02/25	3	15.92	0	0.00	15.90	3	64,107	0.00%
2020/02/20	13	16.35	0	0.00	16.30	13	64,428	0.02%
2020/02/17	0	0.00	1	16.50	16.40	-1	65,096	0.00%
2020/02/13	0	0.00	8	16.90	16.85	-8	64,827	-0.01%
2020/02/12	0	0.00	2	16.70	16.90	-2	64,256	0.00%
2020/02/11	0	0.00	4	16.71	16.70	-4	63,337	-0.01%
2020/02/10	3	16.15	2	16.28	16.40	1	62,858	0.00%
2020/02/07	3	16.33	1	16.40	16.35	2	62,989	0.00%
2020/01/31	1	15.00	0	0.00	14.90	1	61,934	0.00%
2020/01/20	0	0.00	10	15.90	16.05	-10	59,946	-0.02%
2020/01/17	1	16.00	0	0.00	16.00	1	60,154	0.00%
2020/01/15	2	16.30	0	0.00	16.15	2	61,630	0.00%
2020/01/14	1	16.35	0	0.00	16.25	1	61,416	0.00%
2020/01/08	0	0.00	1	15.85	15.75	-1	60,347	0.00%
2020/01/07	6	15.86	3	16.00	16.00	3	60,145	0.00%
2020/01/06	0	0.00	10	16.10	16.05	-10	60,234	-0.02%
2020/01/02	0	0.00	1	16.60	16.55	-1	59,670	0.00%
2019/12/27	0	0.00	12	16.61	16.70	-12	58,645	-0.02%
2019/12/26	0.2	16.45	0	0.00	16.55	0.2	58,263	0.00%
2019/12/20	7	16.60	0.2	16.60	16.70	6.8	58,687	0.01%
2019/12/17	0	0.00	7	16.85	17.00	-7	57,380	-0.01%
2019/12/16	0	0.00	10	16.60	16.65	-10	56,165	-0.02%
2019/12/12	3	16.57	10	16.65	16.60	-7	54,342	-0.01%
2019/12/10	1	16.40	7	16.40	16.45	-6	51,432	-0.01%
2019/12/09	0	0.00	1	16.50	16.25	-1	50,851	0.00%
2019/12/06	0	0.00	20	16.20	16.20	-20	50,068	-0.04%
2019/12/05	0	0.00	19	16.38	16.55	-19	48,465	-0.04%
2019/12/04	10	15.90	15	15.71	15.85	-5	44,929	-0.01%
2019/12/03	20	15.30	1	15.30	15.35	19	42,212	0.05%
2019/12/02	2	15.05	0	0.00	15.10	2	42,021	0.00%
2019/11/26	2	15.15	2	15.30	15.20	0	40,022	0.00%
2019/11/25	0	0.00	8	15.06	15.00	-8	37,584	-0.02%
2019/11/21	0	0.00	20	14.55	14.65	-20	35,744	-0.06%
2019/11/18	22	14.70	0	0.00	14.50	22	34,652	0.06%
2019/11/14	0	0.00	2.4	14.48	14.50	-2.4	33,776	-0.01%
2019/11/07	0	0.00	5	14.38	14.25	-5	32,649	-0.02%
2019/11/06	1	14.35	6	14.35	14.50	-5	32,375	-0.02%
2019/11/05	0	0.00	4	14.55	14.50	-4	32,028	-0.01%
2019/11/04	0	0.00	1	14.65	14.65	-1	31,829	0.00%
2019/11/01	0	0.00	10	14.15	14.50	-10	30,939	-0.03%
2019/10/31	1	13.95	0	0.00	14.00	1	30,126	0.00%
2019/10/30	2	14.40	10	14.70	14.40	-8	29,151	-0.03%
2019/10/29	0	0.00	1.3	14.48	14.50	-1.3	29,072	0.00%
2019/10/28	5	14.25	10	14.30	14.25	-5	28,678	-0.02%
2019/10/24	5	14.60	2	14.60	14.55	3	29,021	0.01%
2019/10/22	0	0.00	1	14.10	14.00	-1	28,738	0.00%
2019/10/16	0	0.00	10	13.70	13.75	-10	28,904	-0.03%
2019/10/09	1	13.25	1	13.25	13.15	0	29,734	0.00%
2019/09/27	4	13.55	0	0.00	13.40	4	32,330	0.01%
2019/09/26	10	13.60	4	14.00	13.60	6	32,347	0.02%
2019/09/24	0	0.00	1	13.75	13.65	-1	32,093	0.00%
2019/09/18	0	0.00	6	13.65	13.55	-6	33,046	-0.02%
2019/09/16	0	0.00	0.1	13.55	13.60	-0.1	33,610	0.00%
2019/09/11	1	13.55	1	13.65	13.70	0	34,415	0.00%
2019/09/09	0	0.00	1	13.60	13.60	-1	34,922	0.00%
2019/09/06	1	13.55	0	0.00	13.55	1	35,167	0.00%
2019/08/30	0	0.00	0.2	13.35	13.45	-0.2	36,560	0.00%
2019/08/26	1	13.10	1	13.15	13.00	0	36,806	0.00%
2019/08/16	0	0.00	1	13.00	13.35	-1	38,945	0.00%
2019/08/13	0	0.00	0.1	12.95	12.95	-0.1	39,437	0.00%
2019/08/08	1	13.30	0	0.00	13.30	1	40,174	0.00%
2019/07/26	7	13.32	1	13.20	13.20	6	43,522	0.01%
2019/07/25	2	13.55	0	0.00	13.55	2	43,076	0.00%
2019/07/22	2	13.70	0	0.00	13.60	2	46,313	0.00%
2019/07/18	2	13.83	2	13.83	13.80	0	49,083	0.00%
2019/07/17	1	13.85	1	13.90	13.75	0	49,204	0.00%
2019/07/11	0	0.00	32	14.94	14.95	-32	48,016	-0.07%
2019/07/10	0	0.00	10	14.45	14.65	-10	47,017	-0.02%
2019/07/01	0	0.00	2	14.20	14.35	-2	50,484	0.00%
2019/06/28	0	0.00	11	13.95	13.95	-11	50,026	-0.02%
2019/06/27	0	0.00	21	14.00	14.00	-21	49,866	-0.04%
2019/06/25	0	0.00	10	13.75	13.70	-10	48,518	-0.02%
2019/06/24	1	13.60	0	0.00	13.75	1	48,326	0.00%
2019/06/21	1	13.45	1	13.60	13.70	0	48,122	0.00%
2019/06/14	5	13.70	0	0.00	13.70	5	46,947	0.01%
2019/06/11	0	0.00	3	13.40	13.40	-3	45,955	-0.01%
2019/06/10	0	0.00	24	13.25	13.30	-24	45,689	-0.05%
2019/06/03	0	0.00	2	13.20	13.20	-2	45,972	0.00%
2019/05/31	0	0.00	1	12.95	12.90	-1	45,620	0.00%
2019/05/30	0	0.00	2	12.70	12.75	-2	45,499	0.00%
2019/05/28	3	12.50	1	12.45	12.45	2	45,783	0.00%
2019/05/20	2	12.95	0	0.00	12.75	2	44,927	0.00%
2019/05/17	2	13.15	0	0.00	13.00	2	44,680	0.00%
2019/05/13	1	13.10	1	13.10	12.95	0	44,264	0.00%
2019/05/09	1	13.40	2	13.18	13.15	-1	46,066	0.00%
2019/05/08	1	13.45	0	0.00	13.45	1	45,661	0.00%
2019/05/07	0	0.00	5	13.65	13.60	-5	45,337	-0.01%
2019/05/06	5	13.45	0	0.00	13.20	5	45,164	0.01%
2019/05/03	5	13.70	1	13.80	13.85	4	43,809	0.01%
2019/05/02	0	0.00	2	13.45	13.55	-2	42,513	0.00%
2019/04/26	6	13.27	13	13.34	13.45	-7	41,481	-0.02%
2019/04/25	0	0.00	14	13.09	13.10	-14	38,536	-0.04%
2019/04/19	0	0.00	0.9	12.05	12.10	-0.9	35,759	0.00%
2019/04/10	0	0.00	20	12.25	12.25	-20	34,781	-0.06%
2019/04/09	2	12.20	17	12.02	12.30	-15	34,256	-0.04%
2019/03/29	20	11.65	0	0.00	11.65	20	31,407	0.06%
2019/03/22	1	11.75	0	0.00	11.80	1	33,677	0.00%
2019/03/21	20	11.60	2	11.65	11.60	18	33,948	0.05%
2019/03/20	2	11.60	0	0.00	11.55	2	34,507	0.01%
2019/03/11	30	11.50	0	0.00	11.45	30	37,138	0.08%
2019/03/08	15	11.65	0	0.00	11.60	15	37,617	0.04%
2019/02/21	0	0.00	5	11.45	11.45	-5	39,132	-0.01%
2019/02/20	0	0.00	5	11.40	11.40	-5	39,426	-0.01%
2019/02/18	0	0.00	1	11.50	11.45	-1	41,654	0.00%
2019/02/15	0	0.00	10	11.40	11.40	-10	42,594	-0.02%
2019/02/12	0	0.00	1	11.10	11.10	-1	45,915	0.00%
2019/02/11	11	10.90	0	0.00	10.85	11	47,306	0.02%
2019/01/30	1	11.45	0	0.00	11.35	1	47,633	0.00%
2019/01/25	0	0.00	1	11.85	11.95	-1	53,416	0.00%
2019/01/07	0	0.00	1	10.85	11.00	-1	62,061	0.00%
2019/01/04	1	10.70	0	0.00	10.70	1	62,876	0.00%
2018/12/17	0	0.00	3	11.45	11.40	-3	64,161	0.00%
2018/12/10	1	11.10	0	0.00	11.10	1	62,445	0.00%
2018/11/27	0	0.00	10	11.61	11.75	-10	61,005	-0.02%
2018/11/26	0	0.00	1	11.50	11.50	-1	60,914	0.00%
2018/11/22	0	0.00	2	11.20	11.20	-2	60,615	0.00%
2018/11/19	2	10.95	0	0.00	11.10	2	60,101	0.00%
2018/11/15	0	0.00	19	11.03	11.20	-19	58,804	-0.03%
2018/11/14	10	10.50	2	10.65	10.80	8	58,675	0.01%
2018/11/13	5	10.47	0	0.00	10.45	5	58,016	0.01%
2018/11/09	2	10.65	0	0.00	10.60	2	55,704	0.00%
2018/11/08	2	10.70	15	10.93	10.85	-13	54,920	-0.02%
2018/11/07	1	10.90	0	0.00	10.95	1	52,824	0.00%
2018/11/06	49	11.01	38	11.06	10.90	11	52,067	0.02%
2018/11/05	1	11.05	2	10.95	10.75	-1	49,438	0.00%
2018/11/02	14	11.71	2	11.80	11.90	12	46,726	0.03%
2018/11/01	21	11.82	1	11.80	11.95	20	46,357	0.04%
2018/10/31	1	11.70	1	11.80	11.80	0	45,745	0.00%
2018/10/30	4	11.66	16	11.61	11.70	-12	45,289	-0.03%
2018/10/29	3	11.58	3	11.73	11.60	0	45,018	0.00%
2018/10/26	34	11.75	6	11.73	11.70	28	44,527	0.06%
2018/10/25	2	11.90	0	0.00	12.30	2	42,800	0.00%
2018/10/24	0	0.00	2	12.80	12.65	-2	43,551	0.00%
2018/10/23	18	12.84	2.1	12.80	12.75	15.9	43,497	0.04%
2018/10/19	2	13.10	0	0.00	13.30	2	46,222	0.00%
2018/10/17	0	0.00	2	13.45	13.60	-2	46,717	0.00%
2018/10/16	10	13.31	0	0.00	13.20	10	47,641	0.02%
2018/10/11	2	13.75	0	0.00	13.75	2	48,376	0.00%
2018/10/05	3	14.77	0	0.00	14.70	3	46,994	0.01%
2018/10/04	2	15.15	1	15.10	15.10	1	47,301	0.00%
2018/09/28	0	0.00	0.3	16.05	16.15	-0.3	49,523	0.00%
2018/09/19	0	0.00	10	15.55	15.60	-10	55,833	-0.02%
2018/09/18	10	15.25	0	0.00	15.30	10	55,809	0.02%
2018/09/13	1	15.30	1	15.40	15.60	0	56,850	0.00%
2018/09/12	2	15.50	5	15.60	15.40	-3	57,766	-0.01%
2018/09/11	1	15.40	1	15.65	15.65	0	58,683	0.00%
2018/09/10	2	15.75	0	0.00	15.55	2	59,152	0.00%
2018/09/07	5	16.50	0	0.00	16.30	5	60,179	0.01%
2018/09/06	1	16.80	1	16.90	16.90	0	65,175	0.00%
2018/09/05	1	17.05	1	17.00	17.00	0	67,600	0.00%
2018/09/03	1	17.20	1	17.10	17.10	0	68,928	0.00%
2018/08/31	1	17.20	2	17.28	17.35	-1	69,151	0.00%
2018/08/30	1	17.45	0	0.00	17.35	1	69,126	0.00%
2018/08/23	0	0.00	1	17.60	17.65	-1	71,511	0.00%
2018/08/22	1	17.60	0	0.00	17.50	1	71,751	0.00%
2018/08/21	5.1	17.73	39	17.94	18.00	-33.9	71,639	-0.05%
2018/08/20	0	0.00	20	17.54	17.55	-20	70,717	-0.03%
2018/08/16	0	0.00	5	17.20	17.15	-5	70,149	-0.01%
2018/08/15	10	17.20	0	0.00	16.95	10	70,270	0.01%
2018/08/14	0	0.00	41	17.38	17.40	-41	69,527	-0.06%
2018/08/09	0	0.00	2	17.95	17.85	-2	68,630	0.00%
2018/08/08	1	17.85	1	18.00	17.95	0	68,153	0.00%
2018/08/07	3	17.85	10	17.90	17.85	-7	67,885	-0.01%
2018/08/06	0	0.00	1	17.90	17.95	-1	67,843	0.00%
2018/08/03	0	0.00	0.2	17.60	17.70	-0.2	67,199	0.00%
2018/08/02	0	0.00	25	17.35	17.30	-25	67,009	-0.04%
2018/07/30	2	17.18	7	17.12	17.20	-5	65,889	-0.01%
2018/07/26	20	17.25	0	0.00	17.50	20	66,639	0.03%
2018/07/25	0	0.00	12	18.31	18.20	-12	64,381	-0.02%
2018/07/23	1	18.25	1	18.60	18.25	0	64,260	0.00%
2018/07/20	1	17.90	6	17.95	17.85	-5	63,326	-0.01%
2018/07/19	0	0.00	5	17.75	17.60	-5	62,664	-0.01%
2018/07/18	0	0.00	5	17.65	17.40	-5	62,013	-0.01%
2018/07/12	0	0.00	20	17.00	17.45	-20	61,850	-0.03%
2018/07/11	0	0.00	2	16.88	16.90	-2	60,853	0.00%
2018/07/10	22	17.00	0	0.00	17.00	22	60,529	0.04%
2018/07/05	0	0.00	21	17.76	17.95	-21	59,016	-0.04%
2018/07/04	2	18.30	0	0.00	17.95	2	58,757	0.00%
2018/07/03	20	17.93	0	0.00	17.95	20	57,422	0.03%
2018/07/02	11	18.10	31	18.22	18.20	-20	56,258	-0.04%
2018/06/28	0	0.00	3	17.25	16.95	-3	53,852	-0.01%
2018/06/25	0	0.00	2	17.50	17.80	-2	52,739	0.00%
2018/06/21	10	17.70	0	0.00	17.65	10	52,681	0.02%
2018/06/19	3	18.45	0.5	18.15	18.20	2.5	51,601	0.00%
2018/06/15	11	18.05	10	18.25	18.65	1	50,388	0.00%
2018/06/14	2	18.10	0.1	18.05	18.10	1.9	49,150	0.00%
2018/06/13	0	0.00	19	18.47	18.50	-19	46,575	-0.04%
2018/06/04	0	0.00	5.2	16.45	16.50	-5.2	42,970	-0.01%
2018/05/29	1	16.40	0	0.00	16.45	1	40,752	0.00%
2018/05/22	0	0.00	6	16.50	16.20	-6	40,735	-0.01%
2018/05/21	1	16.05	0	0.00	16.05	1	40,940	0.00%
2018/05/17	0	0.00	15	16.27	16.05	-15	42,621	-0.04%
2018/05/16	111	16.55	111	16.30	16.30	0	42,780	0.00%	大買/大賣/
2018/05/02	12	16.49	15	16.67	16.25	-3	47,853	-0.01%
2018/04/30	0	0.00	10	15.90	16.00	-10	47,249	-0.02%
2018/04/25	0	0.00	17	15.50	15.50	-17	48,010	-0.04%
2018/04/19	3	15.95	17	15.84	15.85	-14	47,214	-0.03%
2018/04/13	0	0.00	10	15.48	15.40	-10	47,719	-0.02%
2018/04/11	0	0.00	0.6	15.35	15.40	-0.6	48,436	0.00%
2018/04/02	11	15.50	13	15.59	15.45	-2	48,379	0.00%
2018/03/31	2	15.45	2	15.55	15.50	0	48,238	0.00%
2018/03/28	3	15.35	5	15.45	15.40	-2	47,721	0.00%
2018/03/27	0	0.00	10	15.55	15.55	-10	47,941	-0.02%
2018/03/26	0	0.00	64	15.14	15.15	-64	47,553	-0.13%
2018/03/23	1	15.10	0	0.00	15.20	1	47,382	0.00%
2018/03/16	1	15.05	2	15.15	15.20	-1	47,298	0.00%
2018/03/15	1	15.05	1	15.15	15.10	0	46,920	0.00%
2018/03/14	0	0.00	0.1	15.05	15.10	-0.1	47,026	0.00%
2018/03/13	1	15.20	0	0.00	15.25	1	47,142	0.00%
2018/03/12	0	0.00	2	15.40	15.25	-2	47,420	0.00%
2018/03/09	18	15.35	7	15.41	15.10	11	47,438	0.02%
2018/03/08	0	0.00	26	15.26	15.45	-26	44,986	-0.06%
2018/03/07	2	14.10	0	0.00	14.05	2	42,274	0.00%
2018/03/06	3	14.18	0	0.00	14.15	3	42,517	0.01%
2018/02/23	2	14.10	0	0.00	14.15	2	43,532	0.00%
2018/02/22	10	13.95	0	0.00	13.95	10	44,258	0.02%
2018/02/07	0	0.00	12	14.19	14.20	-12	43,641	-0.03%
2018/02/06	12	13.80	0	0.00	13.95	12	43,281	0.03%
2018/02/02	1	14.40	0	0.00	14.55	1	41,965	0.00%
2018/01/29	9	14.55	0	0.00	14.55	9	41,629	0.02%
2018/01/26	1	14.50	0	0.00	14.60	1	40,979	0.00%
2018/01/25	1	14.60	103	14.88	14.50	-102	39,992	-0.26%	大賣/鉅額交易
2018/01/24	1	14.35	5	14.30	14.40	-4	37,730	-0.01%
2018/01/23	2	14.10	28	14.59	14.60	-26	37,511	-0.07%
2018/01/22	17	14.01	0	0.00	14.00	17	35,844	0.05%
2018/01/19	1	14.15	0	0.00	14.20	1	35,161	0.00%
2018/01/17	1	14.25	0	0.00	14.30	1	35,749	0.00%
2018/01/12	20	14.20	2	14.15	14.20	18	36,062	0.05%
2018/01/11	3	14.12	0	0.00	14.00	3	36,075	0.01%
2018/01/10	14	14.24	1	14.30	14.20	13	35,791	0.04%
2018/01/08	10	14.65	10	14.65	14.70	0	35,563	0.00%