聯電 (2303)-宏遠-中和券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
44.90
漲跌
▲0.45
漲幅
+1.01%
成交量
76,965張
產業
上市半導體類股▼1.23%
5200人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯電 (2303)籌碼相關－宏遠-中和券商分點個股進出

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

宏遠-中和券商分點個股進出
宏遠-中和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
2024/11/25	9	45.13	202	45.25	44.90	-193	51,148	-0.38%	大賣/鉅額交易
2024/11/22	4	44.55	1	44.80	44.45	3	50,324	0.01%
2024/11/21	17.1	44.61	0	0.00	44.40	17.1	49,997	0.03%
2024/11/20	7	45.01	2	45.25	44.90	5	49,392	0.01%
2024/11/19	10	45.61	6	45.58	45.20	4	48,951	0.01%
2024/11/18	14	45.34	2	45.55	45.10	12	48,740	0.02%
2024/11/15	6	45.16	2	45.25	45.00	4	48,297	0.01%
2024/11/14	46.2	45.02	5	45.25	45.00	41.2	48,549	0.08%
2024/11/13	4	45.95	0	0.00	45.80	4	47,845	0.01%
2024/11/12	12	46.20	4	46.36	46.10	8	48,554	0.02%
2024/11/11	3	45.78	0	0.00	46.55	3	48,056	0.01%
2024/11/08	207.2	47.57	1	47.25	46.65	206.2	48,291	0.43%	大買/鉅額交易
2024/11/07	87	46.94	60	46.51	47.15	27	48,777	0.06%
2024/11/06	68	46.00	1	45.85	45.85	67	47,928	0.14%
2024/11/05	26.8	45.39	25	45.59	45.35	1.8	47,724	0.00%
2024/11/04	61.1	46.26	2	46.15	46.00	59.1	47,834	0.12%
2024/11/01	27.2	46.24	0	0.00	46.60	27.2	48,746	0.06%
2024/10/30	8.1	48.09	0	0.00	48.15	8.1	47,926	0.02%
2024/10/29	33	48.28	0	0.00	48.40	33	49,966	0.07%
2024/10/28	43	49.44	3	49.50	49.25	40	49,415	0.08%
2024/10/25	26	49.94	0	50.20	49.80	26	49,522	0.05%
2024/10/24	37.2	49.95	3	50.00	49.90	34.2	49,709	0.07%
2024/10/23	6	50.32	8	50.40	50.20	-2	50,367	0.00%
2024/10/22	3	50.60	0	0.00	50.70	3	50,520	0.01%
2024/10/21	14.1	50.45	0	0.00	50.90	14.1	51,130	0.03%
2024/10/18	23	50.92	0	0.00	50.50	23	51,057	0.05%
2024/10/17	6	51.70	1	52.00	51.70	5	51,088	0.01%
2024/10/16	19	51.80	1	51.90	51.70	18	51,776	0.03%
2024/10/15	0	52.70	1	52.70	52.60	-1	51,685	0.00%
2024/10/14	1	52.30	1	52.30	52.50	0	52,033	0.00%
2024/10/08	2	52.20	0	0.00	52.60	2	53,909	0.00%
2024/10/07	6	52.73	1.1	52.53	52.90	4.9	54,639	0.01%
2024/10/04	25.1	52.56	0	0.00	52.60	25.1	55,924	0.04%
2024/09/30	2	54.75	0	0.00	53.80	2	57,221	0.00%
2024/09/27	0	0.00	53	55.29	55.00	-53	58,393	-0.09%
2024/09/26	1	54.90	7.1	54.84	54.90	-6.1	61,680	-0.01%
2024/09/25	0	0.00	5	54.58	54.50	-5	63,312	-0.01%
2024/09/24	7	53.80	0	0.00	53.90	7	63,917	0.01%
2024/09/23	0	0.00	1	54.00	54.00	-1	64,316	0.00%
2024/09/20	5	53.46	2	54.00	53.80	3	64,481	0.00%
2024/09/19	7	53.69	0	0.00	53.70	7	64,452	0.01%
2024/09/18	1.2	53.47	0	0.00	53.80	1.2	64,841	0.00%
2024/09/16	1	54.50	3	54.57	54.50	-2	65,186	0.00%
2024/09/13	16	54.41	0	0.00	54.60	16	65,756	0.02%
2024/09/12	0	0.00	8.1	55.10	55.20	-8.1	66,164	-0.01%
2024/09/11	0.1	53.90	13	53.96	54.00	-12.9	66,372	-0.02%
2024/09/10	1	53.10	5	53.40	53.30	-4	66,769	-0.01%
2024/09/06	0.1	54.20	6.1	54.20	54.50	-6.1	67,897	-0.01%
2024/09/05	1	54.20	22.1	54.38	53.90	-21.1	68,252	-0.03%
2024/09/04	33	53.21	0.1	53.90	53.30	33	68,709	0.05%
2024/09/03	0	0.00	1.1	55.50	55.10	-1.1	68,165	0.00%
2024/08/30	0	0.00	9	55.07	55.50	-9	68,936	-0.01%
2024/08/29	8	54.38	4.9	54.60	54.60	3.1	69,139	0.00%
2024/08/28	1	54.40	8	55.08	55.20	-7	69,961	-0.01%
2024/08/27	6.1	54.09	0	0.00	54.00	6.1	72,244	0.01%
2024/08/26	17	55.48	1	55.30	55.10	16	72,834	0.02%
2024/08/23	9	55.12	4	55.05	55.60	5	73,638	0.01%
2024/08/22	2	55.65	10	56.00	55.90	-8	74,430	-0.01%
2024/08/21	0.2	55.80	4	55.70	56.00	-3.9	76,255	-0.01%
2024/08/20	0	0.00	26.2	56.02	56.00	-26.2	76,891	-0.03%
2024/08/19	1.1	55.68	5.3	55.69	56.00	-4.2	78,333	-0.01%
2024/08/16	0	0.00	28	55.71	55.80	-28	80,170	-0.03%
2024/08/15	12.1	55.26	4	55.23	54.70	8.1	80,736	0.01%
2024/08/14	4.2	55.50	119.1	55.56	55.70	-114.9	81,064	-0.14%	大賣/鉅額交易
2024/08/13	0	0.00	14.2	54.47	54.80	-14.2	80,493	-0.02%
2024/08/12	0	0.00	21	54.55	54.70	-21	80,521	-0.03%
2024/08/09	1	53.90	38	53.82	53.90	-37	80,251	-0.05%
2024/08/08	4.3	51.92	9	52.37	52.80	-4.7	79,459	-0.01%
2024/08/07	1	52.30	10	52.11	53.00	-9	79,367	-0.01%
2024/08/06	6	51.50	80	51.51	51.70	-74	79,133	-0.09%
2024/08/05	182	50.43	135	50.93	49.95	47	78,103	0.06%	大買/大賣/
2024/08/02	117	52.16	113	52.38	52.90	4	76,801	0.01%	大買/大賣/
2024/08/01	105	53.20	144	53.64	53.90	-39	75,939	-0.05%	大買/大賣/
2024/07/31	1	49.70	0.2	49.83	50.40	0.8	73,711	0.00%
2024/07/30	27.1	49.63	5	49.55	50.00	22.1	73,880	0.03%
2024/07/29	12.7	50.01	2	50.35	50.20	10.7	73,955	0.01%
2024/07/26	11	49.74	2	50.20	50.70	9	73,898	0.01%
2024/07/23	4.3	50.80	8	51.08	51.30	-3.7	73,106	-0.01%
2024/07/22	7	50.36	3	50.37	50.20	4	72,947	0.01%
2024/07/19	4	51.88	0	0.00	51.90	4	72,594	0.01%
2024/07/18	4	52.10	0	0.00	52.70	4	72,542	0.01%
2024/07/17	6	53.20	0	0.00	53.00	6	72,016	0.01%
2024/07/16	2	52.95	3	53.70	53.00	-1	72,177	0.00%
2024/07/15	7	53.29	6	53.50	53.40	1	73,383	0.00%
2024/07/12	24	53.16	2	52.90	53.00	22	73,242	0.03%
2024/07/11	7	54.56	19.4	54.46	54.70	-12.4	72,468	-0.02%
2024/07/10	12.1	54.70	31.1	54.76	54.70	-19	72,888	-0.03%
2024/07/09	4.4	55.62	25	55.84	55.30	-20.6	72,900	-0.03%
2024/07/08	12	54.97	36	54.48	55.30	-24	72,169	-0.03%
2024/07/05	25	53.68	8	53.83	53.50	17	71,097	0.02%
2024/07/04	0	0.00	37	53.97	54.00	-37	71,894	-0.05%
2024/07/03	11	52.80	1.1	52.81	52.70	9.9	71,067	0.01%
2024/07/02	79.6	52.32	1	52.70	52.70	78.6	69,794	0.11%
2024/07/01	4	56.78	19.8	56.73	56.90	-15.8	66,531	-0.02%
2024/06/28	5	55.88	4	55.70	55.70	1	64,990	0.00%
2024/06/27	9.3	55.82	1	56.00	56.40	8.3	64,422	0.01%
2024/06/26	12.1	56.34	2	56.50	56.60	10.1	65,674	0.02%
2024/06/25	28	55.88	5	56.20	56.40	23	66,334	0.03%
2024/06/24	9	56.84	5.1	56.94	56.80	3.9	66,030	0.01%
2024/06/21	9	57.74	2.1	57.74	57.70	6.9	66,220	0.01%
2024/06/20	4	57.18	37.1	57.05	57.50	-33.1	66,036	-0.05%
2024/06/19	0	0.00	0.1	56.80	56.80	-0.1	66,578	0.00%
2024/06/18	0	0.00	20.2	56.83	56.80	-20.2	66,849	-0.03%
2024/06/17	0.2	56.14	12.2	56.50	56.70	-12	68,203	-0.02%
2024/06/14	2	56.45	4.3	56.26	56.30	-2.3	69,720	0.00%
2024/06/13	3	56.17	11	56.18	56.40	-8	70,055	-0.01%
2024/06/12	5	54.42	10	54.55	54.90	-5	69,828	-0.01%
2024/06/11	1	55.10	22.6	55.29	55.10	-21.6	70,325	-0.03%
2024/06/07	0	0.00	18	54.58	55.10	-18	71,327	-0.03%
2024/06/06	2	54.00	2	53.95	54.20	0	71,877	0.00%
2024/06/05	25.2	53.47	7	53.20	53.50	18.2	72,855	0.02%
2024/06/04	3.2	53.98	6	54.08	54.30	-2.8	76,468	0.00%
2024/06/03	17	54.94	0	54.90	55.00	17	77,218	0.02%
2024/05/31	38	55.38	7.1	55.30	55.00	30.9	76,844	0.04%
2024/05/30	1.1	55.62	3.3	55.49	55.80	-2.2	74,797	0.00%
2024/05/29	7	56.33	15	56.23	55.90	-8	74,439	-0.01%
2024/05/28	5	56.84	17	56.98	56.40	-12	73,976	-0.02%
2024/05/27	17.5	56.96	21	56.94	56.60	-3.5	73,775	0.00%
2024/05/24	27.1	55.10	19.2	54.98	54.60	7.9	72,065	0.01%
2024/05/23	12	55.57	51.2	55.66	56.00	-39.2	71,560	-0.05%
2024/05/22	14.1	54.63	67.3	54.76	55.00	-53.2	70,227	-0.08%
2024/05/21	4	53.63	102.1	53.62	53.90	-98.1	68,422	-0.14%	大賣/
2024/05/20	16	52.73	11	52.89	53.10	5	67,793	0.01%
2024/05/17	18.1	52.30	24.1	52.31	52.80	-6	67,421	-0.01%
2024/05/16	2	52.10	35	52.17	52.10	-33	66,864	-0.05%
2024/05/15	9	52.17	0	0.00	51.80	9	66,792	0.01%
2024/05/14	1	52.20	12	52.28	52.10	-11	67,128	-0.02%
2024/05/13	0	0.00	6	52.20	52.40	-6	67,375	-0.01%
2024/05/10	0	0.00	44	51.85	52.20	-44	67,804	-0.06%
2024/05/09	15.1	51.51	0	0.00	51.90	15.1	68,005	0.02%
2024/05/08	4	51.68	10	51.74	51.90	-6	68,434	-0.01%
2024/05/07	6	51.68	1	51.80	51.60	5	68,473	0.01%
2024/05/06	7.1	51.66	7.3	51.97	51.70	-0.2	68,797	0.00%
2024/05/03	5.1	51.40	15	51.31	51.40	-9.9	71,116	-0.01%
2024/05/02	7	50.37	0	0.00	50.30	7	73,043	0.01%
2024/04/30	4	50.80	18	50.48	50.70	-14	73,058	-0.02%
2024/04/29	16	50.28	4	50.35	50.40	12	73,076	0.02%
2024/04/26	34	49.94	7	50.13	49.80	27	73,602	0.04%
2024/04/25	5	49.00	3	49.20	49.50	2	74,032	0.00%
2024/04/24	2	49.23	17.3	49.83	50.20	-15.3	74,458	-0.02%
2024/04/23	6	48.83	52	48.98	48.70	-46	76,035	-0.06%
2024/04/22	16.2	48.54	3	48.75	48.90	13.2	76,048	0.02%
2024/04/19	61.2	49.22	7	49.11	49.10	54.2	75,161	0.07%
2024/04/18	12	50.18	15	50.20	50.20	-3	73,577	0.00%
2024/04/17	23.1	50.34	0	0.00	50.30	23.1	73,397	0.03%
2024/04/16	29	50.38	5	50.28	50.10	24	73,238	0.03%
2024/04/15	6.2	51.46	1	51.80	51.60	5.2	72,653	0.01%
2024/04/11	13	52.25	1	52.40	52.50	12	73,387	0.02%
2024/04/10	27	53.23	26	53.17	53.20	1	73,396	0.00%
2024/04/09	6.1	52.49	4	52.20	52.40	2.1	72,946	0.00%
2024/04/08	11	51.77	1	51.70	52.10	10	73,006	0.01%
2024/04/03	3	51.67	2	51.70	51.60	1	73,239	0.00%
2024/04/02	10	52.40	6	52.57	52.10	4	75,117	0.01%
2024/04/01	15	51.91	2	51.90	51.70	13	77,903	0.02%
2024/03/29	19	51.30	31	52.20	52.20	-12	77,954	-0.02%
2024/03/28	30.1	51.82	0.4	52.00	52.00	29.7	76,207	0.04%
2024/03/27	17	51.49	0	0.00	51.50	17	75,431	0.02%
2024/03/26	8	51.25	3	51.10	51.70	5	75,505	0.01%
2024/03/25	14	51.67	24	51.60	51.80	-10	75,097	-0.01%
2024/03/22	29.1	52.40	6	52.30	52.40	23.1	74,879	0.03%
2024/03/21	7	53.09	23	53.38	53.30	-16	74,276	-0.02%
2024/03/20	21	53.32	18.1	53.66	52.90	2.9	74,520	0.00%
2024/03/19	13	52.98	52.2	53.14	53.00	-39.2	73,230	-0.05%
2024/03/18	5	51.22	12	51.48	51.80	-7	71,714	-0.01%
2024/03/15	52	52.13	3.5	52.14	51.90	48.5	71,369	0.07%
2024/03/14	24.5	52.51	7	52.43	52.60	17.5	70,423	0.02%
2024/03/13	14	52.79	74.2	52.90	53.00	-60.2	69,729	-0.09%
2024/03/12	9	51.98	24	52.06	52.50	-15	68,243	-0.02%
2024/03/11	21	51.22	0	0.00	51.60	21	67,427	0.03%
2024/03/08	121.5	52.28	97.5	52.23	51.90	24	66,698	0.04%	大買/
2024/03/07	8.5	50.02	84	49.98	50.20	-75.5	62,693	-0.12%
2024/03/06	10	48.55	10	49.10	49.20	0	61,659	0.00%
2024/03/05	3	48.83	0	0.00	48.75	3	62,278	0.00%
2024/03/04	0	0.00	3	48.82	48.85	-3	62,581	0.00%
2024/03/01	14	48.71	0	0.00	48.30	14	63,049	0.02%
2024/02/29	12	48.31	22	48.61	48.85	-10	63,443	-0.02%
2024/02/27	27	48.29	1	48.50	48.15	26	63,773	0.04%
2024/02/26	15	48.01	3	48.02	48.00	12	64,159	0.02%
2024/02/23	1	48.30	1	48.45	48.15	0	64,491	0.00%
2024/02/22	4	48.58	0	0.00	48.60	4	64,698	0.01%
2024/02/21	19.1	48.85	1	48.60	48.50	18.1	65,535	0.03%
2024/02/20	2	49.18	0	0.00	49.25	2	66,158	0.00%
2024/02/19	12	48.97	5	49.05	49.15	7	66,110	0.01%
2024/02/16	17	48.98	26	49.03	48.85	-9	66,859	-0.01%
2024/02/15	3	48.78	12	49.05	49.20	-9	66,927	-0.01%
2024/02/05	32.1	48.14	30	48.10	48.10	2.1	66,721	0.00%
2024/02/02	17.4	48.67	2	48.65	48.55	15.4	66,104	0.02%
2024/02/01	6.2	48.55	3	48.80	49.05	3.2	65,646	0.00%
2024/01/31	12.4	49.08	2	49.15	49.00	10.4	65,526	0.02%
2024/01/30	5	49.68	2	49.73	49.60	3	65,156	0.00%
2024/01/29	12.4	49.54	3	49.40	49.45	9.4	65,518	0.01%
2024/01/26	62.5	50.30	2	50.25	49.80	60.5	65,879	0.09%
2024/01/25	2	51.80	116.1	51.81	52.30	-114.1	63,715	-0.18%	大賣/鉅額交易
2024/01/24	1	50.70	48	50.44	50.60	-47	61,359	-0.08%
2024/01/23	7	50.16	1	50.80	50.20	6	61,082	0.01%
2024/01/22	1	50.30	213	49.86	50.30	-212	60,811	-0.35%	大賣/鉅額交易
2024/01/19	0	0.00	1	48.55	49.20	-1	60,302	0.00%
2024/01/18	211	48.62	2	47.85	48.10	209	60,777	0.34%	大買/鉅額交易
2024/01/17	41.1	49.13	0	0.00	48.60	41.1	60,163	0.07%
2024/01/16	3	50.23	1.9	50.65	50.80	1.1	58,994	0.00%
2024/01/15	1	50.50	10	50.31	50.80	-9	58,940	-0.02%
2024/01/12	5	49.79	19	50.02	50.10	-14	60,049	-0.02%
2024/01/11	3	50.10	4.1	50.10	50.10	-1.1	61,243	0.00%
2024/01/10	2	50.25	2	50.25	50.10	0	62,939	0.00%
2024/01/09	3	50.30	10	50.30	50.10	-7	64,030	-0.01%
2024/01/08	24	50.25	0	0.00	50.50	24	64,221	0.04%
2024/01/05	9	50.93	11	51.88	50.80	-2	63,859	0.00%
2024/01/04	7	50.33	0	0.00	50.80	7	63,260	0.01%
2024/01/03	19.1	50.70	2	51.00	50.60	17.1	63,649	0.03%
2024/01/02	25	51.78	2	51.70	51.90	23	62,678	0.04%
2023/12/29	18	52.14	7	52.61	52.60	11	62,364	0.02%
2023/12/28	30	53.84	52.2	53.59	52.50	-22.2	62,473	-0.04%
2023/12/27	2.2	52.89	95.4	52.88	53.50	-93.2	60,284	-0.15%
2023/12/26	16	50.78	16	50.62	50.80	0	57,039	0.00%
2023/12/25	1	50.20	0	0.00	50.20	1	56,588	0.00%
2023/12/22	2	49.45	3	49.88	50.00	-1	56,655	0.00%
2023/12/21	6	49.05	3	49.05	49.40	3	56,926	0.01%
2023/12/20	2.1	49.61	0	0.00	49.85	2.1	56,582	0.00%
2023/12/19	6	49.93	0	0.00	50.00	6	56,166	0.01%
2023/12/18	5	50.17	0	0.00	50.60	5	55,779	0.01%
2023/12/15	4	50.65	13	50.66	50.70	-9	55,304	-0.02%
2023/12/14	3	50.30	14	50.24	50.40	-11	54,273	-0.02%
2023/12/13	0	0.00	0.2	49.80	50.20	-0.2	54,124	0.00%
2023/12/12	26	49.57	44	49.56	49.90	-18	54,014	-0.03%
2023/12/11	2	49.15	10	49.04	49.05	-8	53,655	-0.01%
2023/12/08	2	48.73	13	48.64	48.55	-11	53,900	-0.02%
2023/12/07	5.2	48.57	2	49.00	48.45	3.2	53,944	0.01%
2023/12/06	3	49.12	7	49.04	48.90	-4	53,771	-0.01%
2023/12/05	13	49.43	2	49.38	49.20	11	53,612	0.02%
2023/12/04	4	49.88	2	50.10	50.20	2	53,277	0.00%
2023/12/01	2	49.40	3	49.50	49.70	-1	53,189	0.00%
2023/11/30	5	49.39	32	49.55	48.90	-27	52,849	-0.05%
2023/11/29	4	49.33	9	49.56	49.20	-5	51,770	-0.01%
2023/11/28	22	49.42	20	49.30	49.05	2	51,238	0.00%
2023/11/27	9	49.93	2	50.50	49.50	7	50,966	0.01%
2023/11/24	57	50.65	12	50.72	50.30	45	50,546	0.09%
2023/11/22	26	49.98	10	50.09	50.00	16	50,133	0.03%
2023/11/21	14	50.24	10	50.31	50.30	4	49,710	0.01%
2023/11/20	66	50.28	19.2	50.61	50.30	46.9	49,228	0.10%
2023/11/17	5	49.80	18	49.72	49.75	-13	48,277	-0.03%
2023/11/16	0	0.00	1	48.85	48.80	-1	46,914	0.00%
2023/11/15	3	48.98	19	49.06	49.10	-16	46,783	-0.03%
2023/11/14	5	48.44	3	48.55	48.55	2	46,177	0.00%
2023/11/13	1.1	48.94	5	49.31	48.95	-3.9	46,405	-0.01%
2023/11/10	1	48.40	51	48.43	48.55	-50	46,824	-0.11%
2023/11/09	2	48.48	0	0.00	48.60	2	46,765	0.00%
2023/11/08	18	48.96	9	49.32	48.50	9	46,739	0.02%
2023/11/07	11	48.99	9	49.09	49.40	2	46,051	0.00%
2023/11/06	9	49.43	3.1	49.63	49.40	5.9	46,152	0.01%
2023/11/03	1.9	49.06	77.1	48.99	49.40	-75.2	45,578	-0.16%
2023/11/02	5	47.83	15.2	48.03	48.25	-10.2	45,131	-0.02%
2023/11/01	11	46.95	0	0.00	47.00	11	44,734	0.02%
2023/10/31	15.1	46.33	2	46.15	46.20	13.1	44,740	0.03%
2023/10/30	9	46.48	7	46.33	46.40	2	44,581	0.00%
2023/10/27	7.1	46.72	3	46.62	46.60	4.1	44,409	0.01%
2023/10/26	56.1	47.02	7.5	46.88	46.80	48.6	44,583	0.11%
2023/10/25	2.5	48.34	5.1	49.07	49.05	-2.6	43,762	-0.01%
2023/10/24	12	48.05	10	48.30	48.30	2	43,877	0.00%
2023/10/23	17	48.67	1	48.70	48.60	16	43,335	0.04%
2023/10/20	42	49.18	17.2	49.33	48.70	24.8	43,167	0.06%
2023/10/19	16	48.84	42	49.03	49.30	-26	42,417	-0.06%
2023/10/18	24	48.62	50.7	48.86	48.45	-26.7	42,333	-0.06%
2023/10/17	51.2	48.04	48.1	48.04	48.20	3.1	41,632	0.01%
2023/10/16	7	46.41	5	47.22	47.15	2	40,684	0.00%
2023/10/13	1.1	46.58	30	46.76	47.00	-28.9	40,088	-0.07%
2023/10/12	5	46.51	3	46.82	47.00	2	40,182	0.00%
2023/10/11	7	46.54	17.1	46.55	46.90	-10.1	40,418	-0.02%
2023/10/06	3.1	45.14	0	0.00	45.20	3.1	39,960	0.01%
2023/10/05	0	0.00	9	44.87	45.15	-9	40,703	-0.02%
2023/10/04	16.3	44.14	0	0.00	44.10	16.3	40,473	0.04%
2023/10/03	0.5	45.70	0	0.00	45.25	0.5	40,118	0.00%
2023/10/02	1	45.70	3	45.57	45.75	-2	40,401	0.00%
2023/09/28	2.4	45.04	3	45.03	45.20	-0.6	40,655	0.00%
2023/09/27	5	44.29	0	0.00	44.40	5	40,657	0.01%
2023/09/26	4.5	44.92	0	0.00	44.75	4.5	40,522	0.01%
2023/09/25	1.1	45.50	2	45.50	45.65	-0.9	40,565	0.00%
2023/09/22	2	45.28	1	45.25	45.35	1	40,713	0.00%
2023/09/21	2.1	45.75	0	0.00	45.65	2.1	41,037	0.01%
2023/09/20	6	45.78	2	45.90	45.90	4	41,077	0.01%
2023/09/19	2	46.23	3	46.40	46.20	-1	42,706	0.00%
2023/09/18	5.1	46.50	2	47.15	46.50	3.1	43,828	0.01%
2023/09/15	1	46.91	6.1	47.27	47.60	-5.1	44,489	-0.01%
2023/09/14	0	0.00	12.2	47.42	47.35	-12.2	44,912	-0.03%
2023/09/13	1	47.10	27	47.16	47.10	-26	45,178	-0.06%
2023/09/12	10	46.60	9.1	46.43	46.80	0.9	45,848	0.00%
2023/09/11	0.5	45.83	1	45.80	46.05	-0.5	46,517	0.00%
2023/09/08	2.1	45.77	0	0.00	45.70	2.1	46,937	0.00%
2023/09/07	8.3	45.86	13	45.87	45.75	-4.7	47,520	-0.01%
2023/09/06	4.1	46.56	5	46.80	46.70	-0.9	47,631	0.00%
2023/09/05	0.1	46.20	16	46.38	46.55	-15.9	47,864	-0.03%
2023/09/04	0	0.00	2	45.95	46.00	-2	47,972	0.00%
2023/08/31	7.1	46.14	0	0.00	45.50	7.1	48,367	0.01%
2023/08/30	6	46.04	5.7	46.15	46.40	0.3	47,763	0.00%
2023/08/29	12.1	45.11	3	45.22	45.30	9.1	47,760	0.02%
2023/08/28	2	44.98	3	45.77	44.80	-1	48,065	0.00%
2023/08/25	13	43.72	0	0.00	43.50	13	48,382	0.03%
2023/08/24	1.1	44.02	14	44.02	44.35	-12.9	48,687	-0.03%
2023/08/23	8	43.46	0	0.00	43.40	8	49,413	0.02%
2023/08/22	4	43.74	1	43.60	43.60	3	50,899	0.01%
2023/08/21	0	0.00	10	43.60	43.65	-10	51,292	-0.02%
2023/08/18	0.5	44.05	0	0.00	43.80	0.5	51,363	0.00%
2023/08/17	24.2	43.16	0	0.00	43.60	24.2	51,423	0.05%
2023/08/16	15.4	43.97	0	44.10	43.75	15.4	51,756	0.03%
2023/08/15	2	45.33	1	45.15	45.45	1	51,372	0.00%
2023/08/14	1.1	44.96	1	45.00	45.00	0.1	51,747	0.00%
2023/08/11	0	45.55	0	0.00	45.35	0	51,960	0.00%
2023/08/10	16.2	45.15	3	45.15	45.15	13.2	52,309	0.03%
2023/08/09	0.1	45.65	3	45.50	45.60	-2.9	52,419	-0.01%
2023/08/08	12	45.78	1	45.95	45.55	11	52,596	0.02%
2023/08/07	3	46.52	0	0.00	46.40	3	52,111	0.01%
2023/08/04	3	46.53	1.9	46.46	46.50	1.1	52,100	0.00%
2023/08/02	6.2	46.79	0	0.00	46.65	6.2	51,910	0.01%
2023/08/01	9	47.11	5	47.00	47.00	4	51,793	0.01%
2023/07/31	0	46.95	6	46.81	47.00	-6	51,742	-0.01%
2023/07/28	7	46.98	6	47.05	47.05	1	51,299	0.00%
2023/07/27	3	46.28	6	45.79	46.15	-3	50,951	-0.01%
2023/07/26	3	45.40	2	45.43	45.10	1	50,457	0.00%
2023/07/25	10	45.44	3.7	45.68	45.65	6.3	50,792	0.01%
2023/07/24	8	45.52	4	45.50	45.05	4	51,237	0.01%
2023/07/21	12	45.08	5	45.10	45.20	7	51,512	0.01%
2023/07/20	30.3	46.26	1	46.10	46.10	29.3	50,891	0.06%
2023/07/19	3	47.60	3	47.98	47.50	0	50,217	0.00%
2023/07/18	4	48.50	1	48.25	48.20	3	50,068	0.01%
2023/07/17	0	0.00	1.2	48.48	48.45	-1.2	50,269	0.00%
2023/07/14	5	48.27	195	48.35	48.25	-190	50,198	-0.38%	大賣/鉅額交易
2023/07/13	17.1	47.67	10	47.80	47.50	7.1	49,948	0.01%
2023/07/12	211.1	47.66	4	47.68	47.75	207.1	49,589	0.42%	大買/鉅額交易
2023/07/11	1	48.30	0	0.00	48.50	1	49,285	0.00%
2023/07/10	8	48.29	1	48.50	48.10	7	49,409	0.01%
2023/07/07	7	48.44	2	48.20	48.35	5	49,440	0.01%
2023/07/06	11	48.15	1	48.70	48.15	10	49,485	0.02%
2023/07/05	14	48.64	5	48.80	48.35	9	49,102	0.02%
2023/07/04	2	48.55	1	48.65	48.80	1	48,930	0.00%
2023/07/03	7.1	48.52	10	49.10	48.25	-2.9	48,882	-0.01%
2023/06/30	4	48.20	0	0.00	48.50	4	48,650	0.01%
2023/06/29	15.1	48.62	0	0.00	48.50	15.1	48,579	0.03%
2023/06/28	8.1	49.38	0	0.00	49.10	8.1	48,786	0.02%
2023/06/27	28.8	49.54	6	49.18	49.05	22.8	49,055	0.05%
2023/06/26	23	53.42	7	53.20	53.30	16	47,546	0.03%
2023/06/21	22	53.20	8	53.43	53.90	14	46,775	0.03%
2023/06/20	18.1	53.87	26	54.00	53.70	-7.9	46,307	-0.02%
2023/06/19	0.5	53.80	12	53.83	53.80	-11.5	46,071	-0.02%
2023/06/16	6.8	53.70	12	53.79	54.50	-5.2	46,110	-0.01%
2023/06/15	4	54.35	22.6	54.33	54.50	-18.6	45,776	-0.04%
2023/06/14	1	53.50	18.1	53.35	53.50	-17.1	46,053	-0.04%
2023/06/13	4	53.13	18.2	53.11	53.20	-14.2	45,842	-0.03%
2023/06/12	1.2	52.47	26.1	52.37	52.60	-24.9	45,704	-0.05%
2023/06/09	0	0.00	35	52.13	52.30	-35	46,070	-0.08%
2023/06/08	22	51.58	3	51.67	51.50	19	46,038	0.04%
2023/06/07	0	0.00	6	51.30	51.30	-6	46,155	-0.01%
2023/06/06	3	50.53	1	50.40	50.50	2	47,160	0.00%
2023/06/05	1	51.00	1	51.00	50.90	0	47,397	0.00%
2023/06/02	0	0.00	1	51.30	51.40	-1	47,651	0.00%
2023/06/01	15	50.65	0	0.00	50.80	15	47,768	0.03%
2023/05/31	4	51.40	1	51.20	51.80	3	47,455	0.01%
2023/05/30	0	0.00	39.1	51.34	51.60	-39.1	46,410	-0.08%
2023/05/29	25	51.56	18.7	51.65	51.20	6.3	47,045	0.01%
2023/05/26	3	50.15	64	50.20	50.40	-61	46,757	-0.13%
2023/05/25	15	48.91	3	49.00	48.90	12	45,807	0.03%
2023/05/24	0	0.00	2	48.95	49.15	-2	45,945	0.00%
2023/05/23	6	48.98	2	48.85	48.90	4	45,974	0.01%
2023/05/22	52	48.78	0	48.90	48.90	52	46,090	0.11%
2023/05/19	28.5	49.94	0	0.00	50.00	28.5	45,463	0.06%
2023/05/18	0	0.00	25.2	49.91	50.20	-25.2	45,500	-0.06%
2023/05/17	31	49.09	13	49.07	49.25	18	45,719	0.04%
2023/05/16	1	48.80	1	48.80	48.80	0	45,591	0.00%
2023/05/15	8.2	48.18	0	0.00	48.10	8.2	45,954	0.02%
2023/05/12	4	49.53	0	0.00	48.70	4	46,241	0.01%
2023/05/11	4	49.53	0	0.00	49.20	4	46,538	0.01%
2023/05/10	2	49.45	0	0.00	49.45	2	47,649	0.00%
2023/05/09	3	49.90	3	50.05	49.95	0	48,103	0.00%
2023/05/08	2	50.10	3	50.10	50.00	-1	48,795	0.00%
2023/05/05	3	49.75	0	0.00	49.60	3	49,380	0.01%
2023/05/04	1	49.60	11	49.55	49.65	-10	50,924	-0.02%
2023/05/03	2.2	49.76	6	49.96	49.95	-3.8	52,390	-0.01%
2023/05/02	0	0.00	7	49.85	49.85	-7	54,196	-0.01%
2023/04/28	2	49.60	0	0.00	49.10	2	58,002	0.00%
2023/04/27	30	48.91	0	0.00	48.85	30	59,081	0.05%
2023/04/26	4	48.23	4	48.13	48.40	0	59,163	0.00%
2023/04/25	2	48.82	0	0.00	48.50	2	59,177	0.00%
2023/04/24	8.2	49.53	12	49.74	49.60	-3.8	59,153	-0.01%
2023/04/21	14.2	50.50	0	0.00	50.10	14.2	59,515	0.02%
2023/04/20	2.2	50.99	6	50.70	50.70	-3.8	60,371	-0.01%
2023/04/19	1	51.30	4	51.60	51.20	-3	61,721	0.00%
2023/04/18	5	52.04	12	52.45	52.10	-7	61,911	-0.01%
2023/04/17	3	51.83	8	51.50	52.00	-5	61,725	-0.01%
2023/04/14	15	51.37	0	0.00	51.30	15	61,602	0.02%
2023/04/13	1	51.80	8.5	51.86	51.60	-7.5	61,446	-0.01%
2023/04/12	0	0.00	7	51.89	52.10	-7	61,319	-0.01%
2023/04/11	12	51.52	0	0.00	51.60	12	61,273	0.02%
2023/04/10	2	52.30	2	52.40	52.10	0	61,424	0.00%
2023/04/07	1	52.50	0	0.00	52.40	1	61,520	0.00%
2023/04/06	7	52.37	1	52.70	52.80	6	61,606	0.01%
2023/03/31	1	53.00	116	52.73	52.90	-115	61,721	-0.19%	大賣/鉅額交易
2023/03/30	2.3	52.00	4	51.85	52.10	-1.7	61,947	0.00%
2023/03/29	19	51.87	2.8	51.50	51.50	16.2	62,236	0.03%
2023/03/28	2.2	52.44	4	52.30	52.20	-1.8	62,542	0.00%
2023/03/27	11	52.87	1.1	52.31	53.00	10	63,106	0.02%
2023/03/24	110	53.09	0	0.00	53.10	110	64,133	0.17%	大買/鉅額交易
2023/03/23	0	53.20	15	53.01	53.30	-15	64,055	-0.02%
2023/03/22	0	0.00	4	53.40	53.50	-4	63,972	-0.01%
2023/03/21	18	53.23	0	0.00	52.80	18	64,010	0.03%
2023/03/20	3	53.10	6	53.25	53.20	-3	63,684	0.00%
2023/03/17	1	52.50	40	53.16	53.20	-39	63,549	-0.06%
2023/03/16	0	0.00	310	51.31	52.00	-310	63,275	-0.49%	大賣/鉅額交易
2023/03/15	102	51.80	2	52.15	51.70	100	63,887	0.16%	大買/
2023/03/14	2	51.20	3	51.10	50.70	-1	63,660	0.00%
2023/03/13	200	52.30	7.2	52.12	52.50	192.8	63,199	0.31%	大買/鉅額交易
2023/03/10	17.5	51.99	4	51.93	52.00	13.5	63,256	0.02%
2023/03/09	12	53.01	29	53.04	52.50	-17	63,730	-0.03%
2023/03/08	7	51.66	5	51.80	52.10	2	63,064	0.00%
2023/03/07	6	51.60	3	51.47	51.60	3	63,213	0.00%
2023/03/06	1	51.80	13	51.72	51.90	-12	63,796	-0.02%
2023/03/03	0	0.00	3	51.33	51.30	-3	63,470	0.00%
2023/03/02	1	51.10	0	0.00	50.70	1	63,498	0.00%
2023/03/01	3	49.43	17	50.54	51.30	-14	63,593	-0.02%
2023/02/24	9	50.19	3	50.70	49.95	6	63,125	0.01%
2023/02/23	14	50.22	15.1	50.30	50.20	-1.1	62,749	0.00%
2023/02/22	19	49.55	3	49.58	49.55	16	62,829	0.03%
2023/02/21	0	0.00	8	50.51	50.60	-8	63,543	-0.01%
2023/02/20	3	50.50	5	50.56	50.50	-2	65,229	0.00%
2023/02/17	0	0.00	12	49.79	50.00	-12	67,684	-0.02%
2023/02/16	5	49.95	25	50.17	50.10	-20	69,167	-0.03%
2023/02/15	6	50.12	9	50.09	49.90	-3	71,420	0.00%
2023/02/14	0.3	50.10	19	50.24	50.40	-18.8	71,578	-0.03%
2023/02/13	11	49.51	2	49.78	49.75	9	72,621	0.01%
2023/02/10	5	50.60	17	50.74	50.80	-12	72,705	-0.02%
2023/02/09	18	50.24	8	50.70	50.50	10	72,930	0.01%
2023/02/08	4	50.58	37	50.38	50.50	-33	72,529	-0.05%
2023/02/07	31	49.01	8.6	48.89	49.15	22.4	71,599	0.03%
2023/02/06	5	49.30	7	49.54	49.05	-2	71,350	0.00%
2023/02/03	2	50.10	18.8	50.09	50.10	-16.8	70,869	-0.02%
2023/02/02	0	0.00	83	50.21	50.40	-83	70,674	-0.12%
2023/02/01	3	49.30	31	49.34	49.25	-28	69,674	-0.04%
2023/01/31	13	48.51	28	48.79	48.80	-15	69,277	-0.02%
2023/01/30	20	48.11	65.6	47.95	48.80	-45.6	68,718	-0.07%
2023/01/17	3	45.50	46	45.82	45.95	-43	65,912	-0.07%
2023/01/16	18	44.78	15	44.96	44.90	3	65,567	0.00%
2023/01/13	2	45.35	13	45.46	45.40	-11	65,969	-0.02%
2023/01/12	6	45.30	20	45.02	45.15	-14	66,748	-0.02%
2023/01/11	2	45.18	70	45.31	45.15	-68	66,958	-0.10%
2023/01/10	10	44.85	45	44.86	45.00	-35	66,886	-0.05%
2023/01/09	1	43.61	38	43.89	44.50	-37	66,611	-0.06%
2023/01/06	1	42.05	11	42.02	42.40	-10	66,566	-0.02%
2023/01/04	0	0.00	1	41.50	41.05	-1	67,740	0.00%
2023/01/03	1	41.30	3	41.15	41.40	-2	68,970	0.00%
2022/12/30	5	40.78	4	41.08	40.70	1	69,173	0.00%
2022/12/29	17	40.84	0	0.00	40.75	17	69,611	0.02%
2022/12/28	24.5	40.94	0	0.00	40.80	24.5	70,633	0.03%
2022/12/27	8	42.35	0	0.00	41.85	8	71,055	0.01%
2022/12/26	3	41.90	20	42.00	41.90	-17	71,628	-0.02%
2022/12/23	7	41.86	2	41.78	41.95	5	72,605	0.01%
2022/12/22	2	42.70	1	42.80	42.85	1	72,816	0.00%
2022/12/21	3	42.27	1	42.00	42.00	2	73,160	0.00%
2022/12/20	10	42.52	1	42.55	41.85	9	72,984	0.01%
2022/12/19	15.5	43.17	3	43.15	42.95	12.5	72,774	0.02%
2022/12/16	1	43.35	2	43.50	44.30	-1	72,147	0.00%
2022/12/15	9	44.11	1	44.30	44.25	8	71,487	0.01%
2022/12/14	0	0.00	7	44.30	44.45	-7	71,689	-0.01%
2022/12/13	4	43.84	0	0.00	43.80	4	71,500	0.01%
2022/12/12	0	0.00	3	43.23	43.50	-3	71,117	0.00%
2022/12/09	32	43.52	3	43.70	43.50	29	71,659	0.04%
2022/12/08	19	42.89	8	42.56	42.50	11	71,457	0.02%
2022/12/07	13	44.03	14	43.92	43.65	-1	71,083	0.00%
2022/12/06	15	44.79	14	45.24	44.50	1	70,474	0.00%
2022/12/05	12	45.43	15	45.79	45.40	-3	70,948	0.00%
2022/12/02	5.1	45.20	13	45.22	45.50	-7.9	71,065	-0.01%
2022/12/01	42	45.83	23.2	46.26	45.60	18.8	71,111	0.03%
2022/11/30	9	44.99	6	44.47	45.80	3	70,516	0.00%
2022/11/29	8	44.44	6	44.48	44.65	2	70,966	0.00%
2022/11/28	32.2	44.52	3	44.30	44.40	29.2	70,825	0.04%
2022/11/25	13	45.89	0	0.00	45.80	13	70,190	0.02%
2022/11/24	2	45.75	10	46.15	46.20	-8	70,411	-0.01%
2022/11/23	0.1	46.34	3	46.30	46.10	-2.9	70,364	0.00%
2022/11/22	2	46.15	4	45.89	46.10	-2	70,899	0.00%
2022/11/21	1	45.60	1	45.70	45.65	0	70,507	0.00%
2022/11/18	2	45.40	25	45.99	45.60	-23	70,432	-0.03%
2022/11/17	40	44.77	27	45.44	45.60	13	69,792	0.02%
2022/11/16	27	46.19	35.9	45.35	45.25	-8.9	69,233	-0.01%
2022/11/15	9	46.51	58.7	46.28	46.60	-49.7	67,956	-0.07%
2022/11/14	7	44.57	45.4	44.69	44.90	-38.4	65,288	-0.06%
2022/11/11	22	44.32	123.1	44.53	44.00	-101.1	63,764	-0.16%	大賣/鉅額交易
2022/11/10	11	41.45	19	41.15	41.65	-8	61,345	-0.01%
2022/11/09	12	41.17	111	41.05	41.45	-99	61,188	-0.16%	大賣/
2022/11/08	20	40.40	1	40.40	40.15	19	60,949	0.03%
2022/11/07	0	0.00	139	39.91	40.05	-139	61,076	-0.23%	大賣/鉅額交易
2022/11/04	10	38.91	1	38.90	38.90	9	61,185	0.01%
2022/11/03	4	39.03	0	0.00	39.00	4	61,675	0.01%
2022/11/02	0	0.00	72	39.40	39.35	-72	62,032	-0.12%
2022/11/01	2	39.00	2	39.15	39.05	0	62,539	0.00%
2022/10/31	101	39.10	21	39.11	39.10	80	64,566	0.12%	大買/
2022/10/28	14	38.50	0	0.00	38.30	14	64,934	0.02%
2022/10/27	2	38.80	10	39.04	39.25	-8	64,783	-0.01%
2022/10/26	28.5	38.50	2	38.73	38.10	26.5	64,467	0.04%
2022/10/25	4	39.66	13	39.91	39.45	-9	63,463	-0.01%
2022/10/24	26	39.72	22	40.42	39.40	4	63,758	0.01%
2022/10/21	15	39.16	9.5	39.43	39.05	5.5	64,517	0.01%
2022/10/20	2.3	38.28	38	38.76	39.50	-35.8	64,802	-0.06%
2022/10/19	11	38.15	15	38.70	38.20	-4	65,570	-0.01%
2022/10/18	1	38.15	7	38.28	38.25	-6	66,109	-0.01%
2022/10/17	14	37.44	1	37.25	37.75	13	66,884	0.02%
2022/10/14	14	38.46	30	38.35	38.70	-16	67,924	-0.02%
2022/10/13	3	36.78	3	36.60	36.40	0	67,231	0.00%
2022/10/12	16	35.44	14	36.46	36.70	2	66,889	0.00%
2022/10/11	23	35.62	0	0.00	35.40	23	67,061	0.03%
2022/10/07	21	38.41	4	38.26	38.05	17	66,992	0.03%
2022/10/06	2	38.43	13.3	38.55	38.95	-11.3	67,981	-0.02%
2022/10/05	22	38.73	22	38.70	38.30	0	68,905	0.00%
2022/10/04	3	37.23	8	37.31	37.70	-5	69,360	-0.01%
2022/10/03	6	35.53	1	35.35	35.35	5	69,391	0.01%
2022/09/30	13	35.40	15	35.59	35.75	-2	70,286	0.00%
2022/09/29	6	36.45	67	36.88	36.55	-61	71,755	-0.09%
2022/09/28	32	36.86	1	37.40	36.20	31	72,673	0.04%
2022/09/27	23	37.20	0	0.00	37.30	23	72,864	0.03%
2022/09/26	17	37.10	4	36.90	36.85	13	73,987	0.02%
2022/09/23	36	38.47	3	38.55	38.30	33	75,116	0.04%
2022/09/22	48	38.83	0	0.00	38.75	48	76,345	0.06%
2022/09/21	12	39.69	0	0.00	39.60	12	76,558	0.02%
2022/09/20	4	40.20	7.1	40.17	40.15	-3.1	76,660	0.00%
2022/09/19	1	39.90	0	0.00	39.95	1	77,520	0.00%
2022/09/16	3	40.12	6.3	40.20	39.95	-3.3	78,625	0.00%
2022/09/15	16	40.50	0	0.00	40.40	16	81,067	0.02%
2022/09/14	1.1	40.16	0	0.00	40.15	1.1	83,675	0.00%
2022/09/13	0	0.00	8	40.61	40.75	-8	84,943	-0.01%
2022/09/12	6	40.44	38	40.54	40.15	-32	86,336	-0.04%
2022/09/08	6	39.51	0	0.00	39.30	6	87,719	0.01%
2022/09/07	20	39.35	4	39.59	39.20	16	88,067	0.02%
2022/09/06	1	39.90	0	0.00	39.95	1	88,113	0.00%
2022/09/05	15	39.70	14	39.64	39.80	1	88,579	0.00%
2022/09/02	2	40.50	1	40.45	40.50	1	88,449	0.00%
2022/09/01	4	40.43	1	40.35	40.45	3	88,335	0.00%
2022/08/31	2	41.00	13	40.35	41.10	-11	88,321	-0.01%
2022/08/30	5	40.45	2	40.15	40.40	3	88,719	0.00%
2022/08/29	45	39.59	1	39.95	39.95	44	89,126	0.05%
2022/08/26	3	41.30	4	41.86	41.30	-1	89,332	0.00%
2022/08/25	2	41.40	3	41.25	41.40	-1	89,453	0.00%
2022/08/24	9	41.02	0.3	41.00	40.90	8.7	89,728	0.01%
2022/08/23	14	40.91	0	0.00	40.80	14	90,635	0.02%
2022/08/22	18	41.98	3	42.10	41.85	15	90,560	0.02%
2022/08/19	29	42.92	101	43.05	43.00	-72	90,409	-0.08%	大賣/
2022/08/18	119	42.28	1	42.45	42.50	118	90,486	0.13%	大買/鉅額交易
2022/08/17	2	42.80	4	42.78	42.85	-2	90,822	0.00%
2022/08/16	21	43.07	20	43.13	43.05	1	91,227	0.00%
2022/08/15	15	43.28	47.4	43.29	43.50	-32.4	91,178	-0.04%
2022/08/12	0	0.00	23	42.40	42.35	-23	90,654	-0.03%
2022/08/11	1	41.65	26	41.67	41.70	-25	90,916	-0.03%
2022/08/10	7	40.21	5	40.20	40.30	2	91,136	0.00%
2022/08/09	9	41.01	1	41.10	41.05	8	91,634	0.01%
2022/08/08	3.4	41.11	8	41.37	41.05	-4.6	92,554	0.00%
2022/08/05	9	41.44	23	41.55	42.15	-14	92,613	-0.02%
2022/08/04	15	40.06	7	39.96	40.00	8	91,184	0.01%
2022/08/03	6	39.18	13	39.22	39.30	-7	91,270	-0.01%
2022/08/02	8	39.12	0	0.00	39.10	8	91,943	0.01%
2022/08/01	3	40.15	8	40.07	40.30	-5	91,812	-0.01%
2022/07/29	5	39.80	12	40.01	40.15	-7	92,473	-0.01%
2022/07/28	19.3	39.24	53	39.42	38.80	-33.8	92,385	-0.04%
2022/07/27	5	39.00	113	38.53	39.45	-108	90,963	-0.12%	大賣/鉅額交易
2022/07/26	106.2	38.63	38	38.64	38.60	68.2	90,552	0.08%	大買/
2022/07/25	120	40.48	10	40.58	40.50	110	90,980	0.12%	大買/鉅額交易
2022/07/22	9	42.37	7	42.71	42.45	2	93,192	0.00%
2022/07/21	2	42.13	61.2	42.02	42.80	-59.2	93,101	-0.06%
2022/07/20	3	40.80	9	40.59	40.75	-6	91,669	-0.01%
2022/07/19	9.1	39.94	2	39.85	39.90	7.1	92,241	0.01%
2022/07/18	11	39.63	28	39.88	40.00	-17	92,149	-0.02%
2022/07/15	15	38.94	4	39.14	38.95	11	91,532	0.01%
2022/07/14	25	38.35	17	38.73	38.80	8	91,037	0.01%
2022/07/13	26	38.29	35	38.50	38.05	-9	90,434	-0.01%
2022/07/12	32.2	37.14	8	37.20	36.75	24.2	89,725	0.03%
2022/07/11	16.1	38.81	30	38.75	38.60	-13.9	89,168	-0.02%
2022/07/08	64	40.03	17	40.24	39.70	47	88,916	0.05%
2022/07/07	9	38.92	54	38.69	39.85	-45	88,585	-0.05%
2022/07/06	10.9	37.84	7	37.57	37.15	3.9	88,243	0.00%
2022/07/05	22	38.61	4	38.86	38.90	18	89,430	0.02%
2022/07/04	13	38.02	6	37.95	38.15	7	89,550	0.01%
2022/07/01	34	39.09	16	38.98	38.05	18	89,547	0.02%
2022/06/30	19	39.47	2	39.65	39.15	17	89,460	0.02%
2022/06/29	22	41.11	0	0.00	40.90	22	88,865	0.02%
2022/06/28	9	42.62	2	42.30	41.85	7	88,530	0.01%
2022/06/27	5	42.74	10	42.79	42.90	-5	88,711	-0.01%
2022/06/24	25	42.05	3	42.27	41.60	22	87,878	0.03%
2022/06/23	62.6	42.54	13	42.35	42.00	49.6	86,915	0.06%
2022/06/22	74.5	45.05	3	45.17	44.10	71.5	84,205	0.08%
2022/06/21	37	48.31	34	48.17	49.30	3	81,708	0.00%
2022/06/20	18	48.12	15	48.39	48.05	3	80,592	0.00%
2022/06/17	38.1	47.66	1	47.40	47.65	37.1	79,352	0.05%
2022/06/16	17	49.37	14	50.48	49.10	3	77,670	0.00%
2022/06/15	11	49.91	9	50.10	49.65	2	77,684	0.00%
2022/06/14	31	49.36	0	0.00	49.60	31	78,463	0.04%
2022/06/13	19	50.06	6	50.00	50.00	13	78,730	0.02%
2022/06/10	16	51.12	6	51.52	51.20	10	79,342	0.01%
2022/06/09	5	51.92	4	51.90	51.80	1	79,621	0.00%
2022/06/08	11	52.35	24	52.39	52.40	-13	79,745	-0.02%
2022/06/07	3	51.43	6	51.63	51.70	-3	80,178	0.00%
2022/06/06	32	51.33	17	51.50	52.00	15	80,800	0.02%
2022/06/02	45.1	50.80	0	0.00	50.70	45.1	82,277	0.05%
2022/06/01	9	51.33	2.5	51.40	51.20	6.5	83,240	0.01%
2022/05/31	10	51.30	29	51.01	51.40	-19	83,107	-0.02%
2022/05/30	0	0.00	28	50.73	51.00	-28	82,373	-0.03%
2022/05/27	2	50.05	14	50.05	50.20	-12	82,395	-0.01%
2022/05/26	0	0.00	11	49.69	49.40	-11	83,611	-0.01%
2022/05/25	11	49.00	2	48.88	49.35	9	84,752	0.01%
2022/05/24	20.1	49.73	8	49.48	49.00	12.1	85,590	0.01%
2022/05/23	17	50.51	4	50.43	50.30	13	85,351	0.02%
2022/05/20	19	50.81	5	50.82	50.70	14	86,363	0.02%
2022/05/19	39	49.94	19	50.34	50.80	20	86,734	0.02%
2022/05/18	18.5	51.09	44	51.02	50.90	-25.5	86,647	-0.03%
2022/05/17	24	50.23	27	50.09	50.10	-3	86,184	0.00%
2022/05/16	34	49.87	87	49.80	49.45	-53	86,198	-0.06%
2022/05/13	14	48.79	14	48.75	48.85	0	85,992	0.00%
2022/05/12	1	48.00	3	48.27	47.80	-2	87,419	0.00%
2022/05/11	14	48.63	14	48.76	48.65	0	87,657	0.00%
2022/05/10	12	48.07	17	47.23	48.90	-5	88,248	-0.01%
2022/05/09	4	48.28	0	0.00	47.90	4	88,567	0.00%
2022/05/06	7	48.09	11	48.29	48.55	-4	89,932	0.00%
2022/05/05	3	49.17	30	49.28	49.10	-27	93,602	-0.03%
2022/05/04	2	47.65	7	48.11	48.30	-5	98,533	-0.01%
2022/05/03	8	48.31	9	48.01	47.25	-1	99,622	0.00%
2022/04/29	47	48.82	23	49.26	47.80	24	99,961	0.02%
2022/04/28	27	47.57	62	47.88	48.50	-35	98,239	-0.04%
2022/04/27	19	44.02	26	43.73	44.40	-7	95,338	-0.01%
2022/04/26	11	45.43	0	0.00	45.75	11	94,848	0.01%
2022/04/25	34.1	45.63	9	45.60	45.50	25.1	95,604	0.03%
2022/04/22	10.8	47.46	8	47.20	47.65	2.8	96,363	0.00%
2022/04/21	17	48.01	10	47.96	48.05	7	97,160	0.01%
2022/04/20	27	47.39	5	47.27	47.65	22	98,134	0.02%
2022/04/19	14	46.80	0	0.00	46.65	14	98,307	0.01%
2022/04/18	10.1	46.36	23	46.49	46.20	-13	97,878	-0.01%
2022/04/15	32	47.11	6	47.33	47.05	26	98,290	0.03%
2022/04/14	24	48.45	7	48.64	48.25	17	98,468	0.02%
2022/04/13	19.3	48.20	1	48.00	48.50	18.3	98,752	0.02%
2022/04/12	31.5	47.44	9	47.48	47.30	22.5	98,609	0.02%
2022/04/11	71.4	48.49	39	49.07	48.20	32.4	98,012	0.03%
2022/04/08	44	50.08	12	50.12	50.00	32	97,134	0.03%
2022/04/07	31.2	50.28	0	0.00	50.00	31.2	96,408	0.03%
2022/04/06	44	51.17	7	50.93	51.10	37	95,398	0.04%
2022/04/01	20	52.81	0	0.00	52.90	20	94,556	0.02%
2022/03/31	2	53.95	10	54.00	54.00	-8	93,922	-0.01%
2022/03/30	1	54.20	23	54.19	54.50	-22	94,372	-0.02%
2022/03/29	0	0.00	11	53.75	53.70	-11	94,424	-0.01%
2022/03/28	0	0.00	8	53.20	53.60	-8	95,144	-0.01%
2022/03/25	2	53.25	1	53.30	53.30	1	95,747	0.00%
2022/03/24	9	53.08	19	53.10	53.20	-10	96,111	-0.01%
2022/03/23	12	53.78	9.5	53.86	53.80	2.5	96,730	0.00%
2022/03/22	6	53.28	5	53.32	53.50	1	97,970	0.00%
2022/03/21	3	53.27	5	53.40	53.50	-2	98,729	0.00%
2022/03/18	16	52.68	8	52.70	52.80	8	99,612	0.01%
2022/03/17	24	52.36	68	52.42	52.60	-44	100,265	-0.04%
2022/03/16	60	50.33	7	50.60	50.80	53	100,993	0.05%
2022/03/15	64.3	50.71	31	50.87	50.40	33.3	104,354	0.03%
2022/03/14	11	52.30	6	52.17	52.50	5	104,810	0.00%
2022/03/11	11	52.62	6	52.48	52.50	5	106,404	0.00%
2022/03/10	107	53.36	90	52.91	52.80	17	107,873	0.02%	大買/
2022/03/09	16.3	51.76	51.5	51.45	51.80	-35.3	109,326	-0.03%
2022/03/08	74	50.32	33.5	50.48	49.70	40.5	112,854	0.04%
2022/03/07	80	51.82	23	51.64	51.60	57	114,389	0.05%
2022/03/04	8	53.38	11	53.44	53.40	-3	117,232	0.00%
2022/03/03	7	54.14	3	54.20	54.20	4	118,331	0.00%
2022/03/02	11	53.72	0	0.00	53.60	11	120,587	0.01%
2022/03/01	12.2	53.90	28	53.49	54.10	-15.8	120,752	-0.01%
2022/02/25	40	52.36	21	52.79	52.10	19	120,352	0.02%
2022/02/24	51	52.36	18	52.39	51.80	33	120,837	0.03%
2022/02/23	5	53.26	24	53.03	53.60	-19	121,597	-0.02%
2022/02/22	37.4	53.01	11	52.57	52.80	26.4	126,806	0.02%
2022/02/21	4	53.48	17	53.62	53.80	-13	126,322	-0.01%
2022/02/18	32.3	53.69	5	53.86	53.70	27.3	126,895	0.02%
2022/02/17	20.1	54.31	23	54.62	54.40	-3	126,777	0.00%
2022/02/16	17	54.55	36	54.57	54.10	-19	126,890	-0.01%
2022/02/15	27	53.70	8	53.53	53.50	19	127,190	0.01%
2022/02/14	57.6	53.47	32	53.17	53.00	25.6	127,322	0.02%
2022/02/11	64.1	55.65	25	55.53	55.40	39.1	126,776	0.03%
2022/02/10	19.1	55.80	8	55.50	55.80	11.1	129,190	0.01%
2022/02/09	36	56.10	32	56.03	56.00	4	130,748	0.00%
2022/02/08	44.5	55.26	17	55.34	55.40	27.5	132,126	0.02%
2022/02/07	111.2	54.84	134	55.21	54.50	-22.8	130,968	-0.02%	大買/大賣/
2022/01/26	184.6	57.57	85	57.59	57.30	99.6	127,475	0.08%	大買/
2022/01/25	135	61.85	10	61.54	61.50	125	124,078	0.10%	大買/鉅額交易
2022/01/24	6	62.17	19	61.96	62.60	-13	124,167	-0.01%
2022/01/21	27.5	62.80	8	62.74	62.80	19.5	126,229	0.02%
2022/01/20	8	63.00	17	63.04	63.50	-9	129,388	-0.01%
2022/01/19	13	63.02	11	63.15	62.80	2	131,783	0.00%
2022/01/18	25	64.54	13.7	64.36	63.80	11.3	133,513	0.01%
2022/01/17	18	63.98	39	63.81	64.30	-21	133,934	-0.02%
2022/01/14	15	63.11	2	62.70	62.70	13	133,076	0.01%
2022/01/13	15	63.04	23.5	62.96	63.30	-8.5	133,727	-0.01%
2022/01/12	35.1	62.04	77	62.19	61.90	-42	134,300	-0.03%
2022/01/11	1.5	62.20	5	62.20	62.10	-3.5	134,797	0.00%
2022/01/10	35.1	62.07	13	62.05	62.10	22.1	136,056	0.02%
2022/01/07	43.1	62.99	21	62.72	62.60	22.1	138,016	0.02%
2022/01/06	24	62.53	15.5	62.68	62.70	8.5	138,342	0.01%
2022/01/05	34	63.51	12	63.10	63.10	22	140,803	0.02%
2022/01/04	87	63.71	31	63.44	63.00	56	142,125	0.04%
2022/01/03	40.5	63.83	6	64.18	63.40	34.5	142,150	0.02%
2021/12/30	14	65.08	44	65.08	65.00	-30	142,670	-0.02%
2021/12/29	16.3	65.03	32.1	65.01	65.00	-15.8	144,067	-0.01%
2021/12/28	4.2	64.97	18.2	65.02	64.70	-14	146,351	-0.01%
2021/12/27	20	64.30	28.1	64.39	64.30	-8.1	147,205	-0.01%
2021/12/24	11	64.40	23	64.46	64.30	-12	148,817	-0.01%
2021/12/23	27.5	64.06	10.1	64.36	63.90	17.4	149,574	0.01%
2021/12/22	4	63.68	2	63.85	63.70	2	152,017	0.00%
2021/12/21	31	63.06	8	63.16	62.90	23	151,982	0.02%
2021/12/20	24	62.32	41	62.15	62.20	-17	152,255	-0.01%
2021/12/17	43	62.34	2	62.40	62.30	41	153,319	0.03%
2021/12/16	33	63.46	34.1	63.32	63.00	-1.1	153,838	0.00%
2021/12/15	54.2	62.67	21	62.69	62.70	33.2	154,296	0.02%
2021/12/14	26	62.40	12	62.18	62.40	14	155,547	0.01%
2021/12/13	47	63.22	13	63.18	62.80	34	156,171	0.02%
2021/12/10	51.1	63.32	31	63.25	63.50	20.1	156,163	0.01%
2021/12/09	170.1	64.71	24	64.61	64.00	146.1	156,279	0.09%	大買/鉅額交易
2021/12/08	29	67.81	15.1	67.16	66.50	13.9	154,290	0.01%
2021/12/07	38	66.66	54	66.80	66.50	-16	155,413	-0.01%
2021/12/06	37	67.35	24.1	67.41	67.30	12.9	157,496	0.01%
2021/12/03	47.1	67.74	160	67.78	68.30	-112.9	161,427	-0.07%	大賣/鉅額交易
2021/12/02	103	67.49	69	67.51	66.70	34	163,851	0.02%	大買/
2021/12/01	12	65.47	132	65.83	67.00	-120	168,400	-0.07%	大賣/鉅額交易
2021/11/30	15	64.37	39.6	64.68	63.70	-24.6	174,492	-0.01%
2021/11/29	12	61.71	5	62.02	62.40	7	176,863	0.00%
2021/11/26	78.2	63.16	29	63.07	62.50	49.2	179,329	0.03%
2021/11/25	16	62.87	20	62.95	63.00	-4	179,305	0.00%
2021/11/24	15	62.86	6	62.83	63.10	9	181,593	0.00%
2021/11/23	38	63.52	31	63.47	63.20	7	182,867	0.00%
2021/11/22	18.1	65.56	25.4	64.91	64.70	-7.3	184,922	0.00%
2021/11/19	57	64.89	93.2	64.99	65.10	-36.2	186,137	-0.02%
2021/11/18	15	63.43	34	63.19	63.10	-19	182,947	-0.01%
2021/11/17	1	63.50	24.7	63.44	63.60	-23.7	184,279	-0.01%
2021/11/16	35	63.33	5	63.26	63.00	30	184,786	0.02%
2021/11/15	13	63.29	19.8	63.22	63.40	-6.8	186,481	0.00%
2021/11/12	11	63.01	18.1	63.44	62.60	-7.1	188,427	0.00%
2021/11/11	48	62.50	5	62.53	62.20	43	189,154	0.02%
2021/11/10	31	63.17	128	63.10	63.10	-97	189,715	-0.05%	大賣/
2021/11/09	77	64.16	112	63.96	63.10	-35	191,332	-0.02%	大賣/
2021/11/08	26	61.81	57	61.95	62.50	-31	190,271	-0.02%
2021/11/05	14	59.84	50	60.01	60.40	-36	190,764	-0.02%
2021/11/04	8	58.66	19	58.88	58.60	-11	192,895	-0.01%
2021/11/03	4	59.35	32	59.33	59.20	-28	195,092	-0.01%
2021/11/02	12	59.44	27	59.42	59.00	-15	199,333	-0.01%
2021/11/01	51	57.98	4	57.75	57.60	47	204,102	0.02%
2021/10/29	81.2	58.32	65	58.27	58.00	16.2	207,060	0.01%
2021/10/28	67	60.39	26	60.30	59.80	41	207,601	0.02%
2021/10/27	12	61.07	25.6	61.28	61.90	-13.6	208,713	-0.01%
2021/10/26	42	60.20	32	60.22	59.80	10	216,764	0.00%
2021/10/25	9	58.74	11	58.36	59.40	-2	221,055	0.00%
2021/10/22	12	57.95	15	57.97	58.30	-3	222,346	0.00%
2021/10/21	37	58.41	24	58.35	58.00	13	222,596	0.01%
2021/10/20	20	59.00	24	59.01	58.70	-4	222,697	0.00%
2021/10/19	3	59.17	10	59.22	59.60	-7	223,659	0.00%
2021/10/18	6	58.83	5	59.20	58.40	1	225,815	0.00%
2021/10/15	32	59.27	48.7	59.27	59.10	-16.7	227,165	-0.01%
2021/10/14	53.5	57.06	47	57.10	56.70	6.5	225,464	0.00%
2021/10/13	100	57.09	41.2	57.22	56.40	58.8	225,859	0.03%
2021/10/12	81.5	58.92	14	58.77	58.50	67.5	226,298	0.03%
2021/10/08	108.2	62.51	6	62.22	61.10	102.2	226,624	0.05%	大買/鉅額交易
2021/10/07	9	61.43	55	61.85	62.50	-46	226,702	-0.02%
2021/10/06	34	60.62	17	60.18	59.90	17	228,538	0.01%
2021/10/05	71	59.85	20.1	59.95	61.10	50.9	228,826	0.02%
2021/10/04	27	61.48	44.2	61.56	60.80	-17.2	227,513	-0.01%
2021/10/01	88	63.17	20	63.07	62.60	68	226,925	0.03%
2021/09/30	81	63.49	43	63.62	64.00	38	226,314	0.02%
2021/09/29	61.5	63.44	16	63.29	63.00	45.5	226,711	0.02%
2021/09/28	17	65.59	7	65.76	65.30	10	227,442	0.00%
2021/09/27	36	66.51	60	66.42	66.30	-24	227,193	-0.01%
2021/09/24	49	66.31	28	66.53	67.00	21	227,197	0.01%
2021/09/23	33	65.28	89	65.96	65.20	-56	226,613	-0.02%
2021/09/22	91.1	63.92	57	64.63	64.60	34.1	226,395	0.02%
2021/09/17	82	66.37	46	66.57	65.60	36	224,836	0.02%
2021/09/16	42.1	66.21	16	66.58	66.20	26.1	224,081	0.01%
2021/09/15	21	66.07	92	66.24	65.60	-71	224,225	-0.03%
2021/09/14	21.2	66.36	223.8	66.19	66.00	-202.6	225,039	-0.09%	大賣/鉅額交易
2021/09/13	56.1	67.30	20.4	67.31	66.80	35.7	223,865	0.02%
2021/09/10	61.2	68.22	88	68.16	68.20	-26.8	223,169	-0.01%
2021/09/09	305	67.23	120	67.14	67.50	185	221,764	0.08%	大買/大賣/鉅額交易
2021/09/08	75.3	66.20	153	66.56	65.80	-77.8	218,820	-0.04%	大賣/
2021/09/07	102	68.43	193	68.68	68.20	-91	215,053	-0.04%	大買/大賣/
2021/09/06	254.4	69.89	142.2	69.86	69.90	112.2	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	223.2	67.30	191.4	67.69	70.00	31.8	204,593	0.02%	大買/大賣/
2021/09/02	254	65.13	102	65.59	64.00	152	195,999	0.08%	大買/大賣/鉅額交易
2021/09/01	16.1	63.86	82.2	63.86	64.10	-66.1	192,509	-0.03%
2021/08/31	14.1	61.98	78.3	62.30	63.10	-64.3	189,981	-0.03%
2021/08/30	5.4	62.55	35.2	62.61	62.80	-29.8	190,031	-0.02%
2021/08/27	8.3	60.96	28	61.20	61.70	-19.7	190,944	-0.01%
2021/08/26	30.1	61.21	71.9	61.20	61.20	-41.8	194,441	-0.02%
2021/08/25	21.5	60.20	53	60.12	60.00	-31.5	192,041	-0.02%
2021/08/24	75	59.05	57.1	59.06	58.40	17.9	190,862	0.01%
2021/08/23	4	58.05	189	58.34	58.60	-185	191,231	-0.10%	大賣/鉅額交易
2021/08/20	38	55.74	6	56.10	55.70	32	192,128	0.02%
2021/08/19	79	56.04	812	56.29	55.50	-733	192,546	-0.38%	大賣/鉅額交易
2021/08/18	40.1	56.15	66	56.83	58.10	-25.9	193,631	-0.01%
2021/08/17	57	56.99	69	57.00	56.10	-12	196,851	-0.01%
2021/08/16	16	57.08	15	57.03	57.10	1	196,980	0.00%
2021/08/13	46	58.55	8	58.61	57.60	38	197,048	0.02%
2021/08/12	48	60.78	20.5	60.31	60.10	27.5	196,154	0.01%
2021/08/11	28	59.99	17	59.86	59.90	11	196,919	0.01%
2021/08/10	118	60.21	21	60.07	59.80	97	197,634	0.05%	大買/
2021/08/09	42	61.74	13	61.75	61.90	29	196,248	0.01%
2021/08/06	541	63.42	32	62.42	62.10	509	196,697	0.26%	大買/鉅額交易
2021/08/05	555	61.74	140.8	62.51	63.40	414.2	196,315	0.21%	大買/大賣/鉅額交易
2021/08/04	23	59.95	36.5	60.09	60.50	-13.5	194,189	-0.01%
2021/08/03	40	58.49	572.5	57.75	59.40	-532.5	193,725	-0.27%	大賣/鉅額交易
2021/08/02	571	58.31	46.4	57.76	57.50	524.6	191,338	0.27%	大買/鉅額交易
2021/07/30	153.3	57.95	252	57.86	57.80	-98.7	188,495	-0.05%	大買/大賣/
2021/07/29	22	54.06	147.1	54.43	54.60	-125.1	179,878	-0.07%	大賣/鉅額交易
2021/07/28	69.1	51.29	8	51.19	51.80	61.1	176,069	0.03%
2021/07/27	3	53.13	6	54.07	53.10	-3	178,514	0.00%
2021/07/26	5	53.82	41	53.90	53.70	-36	181,917	-0.02%
2021/07/23	8	52.95	53.4	53.63	52.70	-45.4	187,218	-0.02%
2021/07/22	3	51.40	50	51.91	52.00	-47	188,632	-0.02%
2021/07/21	124.3	51.07	15	50.93	50.80	109.3	190,095	0.06%	大買/鉅額交易
2021/07/20	33	52.36	22.3	52.38	52.40	10.8	195,256	0.01%
2021/07/19	35	52.70	12	52.85	52.60	23	200,696	0.01%
2021/07/16	81	53.51	1	53.40	53.70	80	203,949	0.04%
2021/07/15	24.2	55.04	50	55.03	55.10	-25.8	201,826	-0.01%
2021/07/14	5	54.08	19	54.15	54.00	-14	200,744	-0.01%
2021/07/13	20	54.58	314	54.55	53.90	-294	201,185	-0.15%	大賣/鉅額交易
2021/07/12	19	53.29	23	53.76	53.20	-4	201,242	0.00%
2021/07/09	40	52.19	8	52.31	52.20	32	201,357	0.02%
2021/07/08	232	53.58	43	53.64	53.10	189	205,296	0.09%	大買/鉅額交易
2021/07/07	23	53.62	36.6	53.43	53.60	-13.6	210,791	-0.01%
2021/07/06	62.5	54.18	16	53.84	53.40	46.5	211,289	0.02%
2021/07/05	16.6	54.62	126	54.19	54.40	-109.4	212,427	-0.05%	大賣/鉅額交易
2021/07/02	13.2	52.36	2	52.50	52.60	11.2	213,850	0.01%
2021/07/01	29	52.77	14	52.23	52.10	15	214,474	0.01%
2021/06/30	34.6	53.46	21	53.40	53.10	13.6	214,764	0.01%
2021/06/29	25	53.25	32	53.17	53.00	-7	214,644	0.00%
2021/06/28	20.2	52.93	264	52.60	52.60	-243.8	215,960	-0.11%	大賣/鉅額交易
2021/06/25	7.5	53.16	16	53.70	52.90	-8.5	217,559	0.00%
2021/06/24	117	53.00	49	52.95	53.00	68	218,122	0.03%	大買/
2021/06/23	12.2	52.16	66.2	52.55	53.00	-54	219,329	-0.02%
2021/06/22	11.1	51.06	9	51.64	51.00	2.1	219,453	0.00%
2021/06/21	41.2	51.30	3	51.10	51.20	38.2	219,966	0.02%
2021/06/18	164	53.25	16.4	53.40	52.20	147.6	220,846	0.07%	大買/鉅額交易
2021/06/17	12.4	52.59	25	52.81	53.30	-12.6	221,630	-0.01%
2021/06/16	46	53.09	25	53.16	52.40	21	222,989	0.01%
2021/06/15	172	53.43	339.2	53.51	53.70	-167.2	223,236	-0.07%	大買/大賣/鉅額交易
2021/06/11	14.3	52.12	28	52.19	51.80	-13.7	222,026	-0.01%
2021/06/10	21	51.11	25	51.38	51.50	-4	222,244	0.00%
2021/06/09	68.6	51.01	4.2	51.22	50.70	64.4	221,925	0.03%
2021/06/08	231	52.57	28.2	52.40	52.20	202.9	221,461	0.09%	大買/鉅額交易
2021/06/07	39	52.26	17.3	52.48	52.30	21.8	223,670	0.01%
2021/06/04	55	53.40	22	53.21	53.00	33	223,801	0.01%
2021/06/03	37.5	53.34	136	54.39	55.00	-98.6	223,877	-0.04%	大賣/
2021/06/02	25	52.08	19.2	52.18	52.00	5.8	221,041	0.00%
2021/06/01	52.3	52.52	15	52.49	52.20	37.3	224,901	0.02%
2021/05/31	37	52.59	22	52.78	53.00	15	228,735	0.01%
2021/05/28	126	52.66	181	52.20	52.40	-55	230,090	-0.02%	大買/大賣/
2021/05/27	35.2	50.61	42	50.32	50.60	-6.8	229,204	0.00%
2021/05/26	114.2	52.45	31	51.83	51.30	83.2	229,354	0.04%	大買/
2021/05/25	123	51.12	144.5	51.28	51.90	-21.5	227,199	-0.01%	大買/大賣/
2021/05/24	12	47.97	28	48.11	48.70	-16	223,725	-0.01%
2021/05/21	11	47.29	129	47.31	46.95	-118	224,496	-0.05%	大賣/鉅額交易
2021/05/20	37	47.10	1	47.65	46.50	36	225,101	0.02%
2021/05/19	153.1	48.37	7.1	48.45	48.30	146	225,450	0.06%	大買/鉅額交易
2021/05/18	14.1	47.27	56.2	47.74	48.30	-42.2	226,715	-0.02%
2021/05/17	18	44.30	47.7	44.37	43.95	-29.7	227,959	-0.01%
2021/05/14	34.4	47.50	24.8	47.27	46.80	9.6	226,508	0.00%
2021/05/13	40	47.69	30	46.21	47.55	10	224,177	0.00%
2021/05/12	133.4	46.90	93	46.01	46.35	40.4	221,624	0.02%	大買/
2021/05/11	152.4	49.61	58.8	49.30	49.00	93.6	219,733	0.04%	大買/
2021/05/10	48	53.16	3	53.20	52.50	45	219,044	0.02%
2021/05/07	11	53.48	255.1	53.78	54.00	-244.1	221,613	-0.11%	大賣/鉅額交易
2021/05/06	87	51.68	42	51.61	51.30	45	226,306	0.02%
2021/05/05	239.3	52.90	16	52.81	51.80	223.3	227,233	0.10%	大買/鉅額交易
2021/05/04	106	52.98	196.2	53.26	54.60	-90.2	229,142	-0.04%	大買/大賣/
2021/05/03	127.6	53.70	83	53.62	53.00	44.6	228,674	0.02%	大買/
2021/04/29	238.5	57.35	101.1	57.52	56.70	137.4	230,317	0.06%	大買/大賣/鉅額交易
2021/04/28	73.7	59.94	37.3	59.47	60.00	36.4	228,526	0.02%
2021/04/27	88.7	60.78	34.6	61.28	60.50	54.1	232,303	0.02%
2021/04/26	92.1	61.21	175.4	60.97	61.80	-83.3	236,109	-0.04%	大賣/
2021/04/23	66.4	56.46	116.1	56.65	57.00	-49.7	230,773	-0.02%	大賣/
2021/04/22	51.8	55.14	69	55.33	54.80	-17.2	228,997	-0.01%
2021/04/21	15	53.49	26	53.73	53.40	-11	226,692	0.00%
2021/04/20	34	53.90	15	54.16	54.10	19	228,949	0.01%
2021/04/19	6	54.17	60.6	54.37	54.60	-54.6	235,189	-0.02%
2021/04/16	21	54.06	87	54.85	54.00	-66	240,137	-0.03%
2021/04/15	39	52.26	78	52.66	53.10	-39	241,357	-0.02%
2021/04/14	112.3	52.52	27	52.73	52.70	85.3	241,522	0.04%	大買/
2021/04/13	71.3	55.28	162	56.08	54.40	-90.7	240,762	-0.04%	大賣/
2021/04/12	18	53.60	46	53.95	53.60	-28	237,050	-0.01%
2021/04/09	33	53.91	66.1	54.10	53.00	-33.1	241,518	-0.01%
2021/04/08	18	53.22	134.9	53.82	54.00	-116.9	243,006	-0.05%	大賣/鉅額交易
2021/04/07	24	51.03	12.3	51.34	51.50	11.8	239,782	0.00%
2021/04/06	29	51.08	18	51.11	50.70	11	242,246	0.00%
2021/04/01	40	50.74	6.4	50.84	50.50	33.6	244,090	0.01%
2021/03/31	15	50.45	40	50.62	50.20	-25	244,287	-0.01%
2021/03/30	11.2	49.65	49.5	50.05	50.60	-38.3	242,849	-0.02%
2021/03/29	110.5	50.45	154	50.12	49.35	-43.5	242,308	-0.02%	大買/大賣/
2021/03/26	151.1	49.77	73.8	49.77	49.75	77.3	243,398	0.03%	大買/
2021/03/25	42.2	47.28	22	48.02	48.65	20.2	243,884	0.01%
2021/03/24	19	47.42	4	47.90	47.15	15	245,038	0.01%
2021/03/23	9	48.85	27	48.84	48.50	-18	246,230	-0.01%
2021/03/22	47	47.59	39	48.04	48.20	8	247,475	0.00%
2021/03/19	82.1	46.16	10	46.12	46.05	72.1	249,146	0.03%
2021/03/18	47.2	47.57	11	48.05	47.05	36.2	249,945	0.01%
2021/03/17	14.3	48.00	7	48.08	48.00	7.3	253,779	0.00%
2021/03/16	14.5	48.30	9.9	48.50	48.30	4.6	259,559	0.00%
2021/03/15	17	48.32	18	48.36	48.15	-1	263,046	0.00%
2021/03/12	8.1	49.63	27.7	49.53	49.10	-19.6	267,717	-0.01%
2021/03/11	50	48.49	39.1	48.36	48.65	10.9	273,563	0.00%
2021/03/10	22.1	46.88	30	46.95	46.55	-8	277,768	0.00%
2021/03/09	111.1	45.35	55	45.49	46.35	56.1	281,584	0.02%	大買/
2021/03/08	52.1	46.98	35.5	47.44	46.10	16.6	279,964	0.01%
2021/03/05	85.1	47.49	28	47.33	47.05	57.1	279,670	0.02%
2021/03/04	84.3	49.79	8.3	49.92	49.05	76	280,814	0.03%
2021/03/03	82.3	51.34	18	51.70	51.90	64.3	277,600	0.02%
2021/03/02	56.1	53.54	20	54.89	52.70	36.1	277,265	0.01%
2021/02/26	53	54.50	0.1	54.80	54.20	52.9	278,990	0.02%
2021/02/25	12.1	55.80	4	55.75	55.70	8.1	285,862	0.00%
2021/02/24	45.1	55.32	85	55.24	54.70	-39.9	287,486	-0.01%
2021/02/23	53.1	55.36	28.8	55.21	55.80	24.3	288,251	0.01%
2021/02/22	30.1	57.21	10	57.57	56.80	20.1	286,113	0.01%
2021/02/19	38	57.38	15	57.68	57.20	23	284,431	0.01%
2021/02/18	25.1	57.63	24.2	58.18	58.20	0.9	283,948	0.00%
2021/02/17	35.2	57.15	136.4	57.36	57.60	-101.3	282,216	-0.04%	大賣/鉅額交易
2021/02/05	21	52.70	51	52.53	52.90	-30	277,808	-0.01%
2021/02/04	4	51.73	5	52.04	51.90	-1	277,255	0.00%
2021/02/03	64.1	52.34	24	52.28	52.00	40.1	277,173	0.01%
2021/02/02	20.2	52.34	15	52.41	52.60	5.2	277,054	0.00%
2021/02/01	53.1	50.72	29	49.59	50.80	24.1	276,313	0.01%
2021/01/29	84	50.89	40	52.01	50.00	44	274,763	0.02%
2021/01/28	138.3	51.79	51	51.58	51.20	87.3	273,768	0.03%	大買/
2021/01/27	45.7	55.04	8	55.11	54.80	37.7	271,490	0.01%
2021/01/26	72.3	55.65	15	55.59	54.80	57.3	270,399	0.02%
2021/01/25	37.3	56.94	32.3	56.97	57.20	5	269,975	0.00%
2021/01/22	37.1	55.78	85	56.21	56.50	-47.9	272,749	-0.02%
2021/01/21	25	53.91	80.1	53.51	54.00	-55.1	270,443	-0.02%
2021/01/20	105.1	53.57	59	53.17	52.10	46.1	267,640	0.02%	大買/
2021/01/19	30.4	51.10	94	51.90	53.00	-63.6	262,034	-0.02%
2021/01/18	30	48.44	13.5	49.58	49.65	16.5	255,978	0.01%
2021/01/15	19	49.95	28	50.40	48.75	-9	259,578	0.00%
2021/01/14	61.1	50.01	68.8	50.19	49.90	-7.8	261,157	0.00%
2021/01/13	3	49.87	143.2	50.01	50.00	-140.2	263,699	-0.05%	大賣/鉅額交易
2021/01/12	85	50.24	20	49.59	48.45	65	261,069	0.02%
2021/01/11	86.4	48.65	134.7	49.45	50.00	-48.3	255,158	-0.02%	大賣/
2021/01/08	34	47.78	57.1	47.42	47.85	-23.1	251,534	-0.01%
2021/01/07	24	46.66	24	46.56	46.20	0	249,709	0.00%
2021/01/06	29.3	47.21	32.1	47.12	46.95	-2.8	251,363	0.00%
2021/01/05	13.2	45.01	13	45.36	46.35	0.2	249,911	0.00%
2021/01/04	74.6	45.17	50	45.03	45.55	24.6	252,392	0.01%
2020/12/31	48	47.18	42	47.01	47.15	6	256,407	0.00%
2020/12/30	14.5	47.97	29	47.89	48.30	-14.5	256,667	-0.01%
2020/12/29	48	48.23	38	48.00	47.40	10	257,885	0.00%
2020/12/28	26.2	48.35	52	48.00	48.60	-25.8	258,927	-0.01%
2020/12/25	16	47.07	7.2	47.10	46.75	8.8	262,346	0.00%
2020/12/24	6	46.60	0	0.00	46.55	6	269,780	0.00%
2020/12/23	33.1	46.38	16	46.25	46.10	17.1	274,926	0.01%
2020/12/22	51	46.95	22	46.98	45.70	29	276,172	0.01%
2020/12/21	25	47.06	145	46.87	47.45	-120	277,199	-0.04%	大賣/鉅額交易
2020/12/18	40	46.83	20	46.71	45.85	20	276,257	0.01%
2020/12/17	21	45.39	21	45.67	46.05	0	274,462	0.00%
2020/12/16	50	45.00	52	45.46	44.90	-2	273,317	0.00%
2020/12/15	79.1	44.64	55	44.61	44.00	24.1	271,430	0.01%
2020/12/14	28.5	45.62	11	45.88	46.15	17.5	269,128	0.01%
2020/12/11	95.1	46.62	289.1	47.52	46.10	-194	270,358	-0.07%	大賣/鉅額交易
2020/12/10	283.1	47.69	78.4	47.63	47.30	204.7	270,192	0.08%	大買/鉅額交易
2020/12/09	69	49.59	26	49.79	49.90	43	264,897	0.02%
2020/12/08	77.4	49.76	60.1	49.29	50.90	17.3	260,861	0.01%
2020/12/07	68	49.92	49	49.77	50.00	19	256,889	0.01%
2020/12/04	95	46.36	110	45.69	47.60	-15	251,449	-0.01%	大賣/
2020/12/03	42	43.49	70.2	43.23	43.30	-28.2	248,519	-0.01%
2020/12/02	118	41.85	42	41.58	41.45	76	243,137	0.03%	大買/
2020/12/01	19	41.26	39	41.34	41.55	-20	241,576	-0.01%
2020/11/30	53	41.33	37	41.46	40.50	16	239,844	0.01%
2020/11/27	39.3	39.37	17	39.44	39.15	22.3	233,880	0.01%
2020/11/26	36	37.82	102	38.65	39.50	-66	231,988	-0.03%	大賣/
2020/11/25	27	38.53	21	38.64	38.45	6	229,735	0.00%
2020/11/24	128	38.74	75	38.40	38.15	53	226,439	0.02%	大買/
2020/11/23	10	35.48	55	35.76	36.35	-45	218,043	-0.02%
2020/11/20	15	32.78	32	32.86	33.05	-17	215,778	-0.01%
2020/11/19	3	32.07	6	32.10	32.10	-3	213,792	0.00%
2020/11/18	3	32.33	15	32.28	32.35	-12	214,498	-0.01%
2020/11/17	17	32.53	103	32.48	32.15	-86	215,791	-0.04%	大賣/
2020/11/16	36	32.06	46	32.07	32.20	-10	216,462	0.00%
2020/11/13	15	31.05	2	31.10	31.30	13	215,302	0.01%
2020/11/12	67	31.22	23	31.55	31.10	44	216,126	0.02%
2020/11/11	51	31.26	41	31.16	31.00	10	216,593	0.00%
2020/11/10	32	31.32	116	31.96	31.00	-84	217,094	-0.04%	大賣/
2020/11/09	28	31.36	64	31.55	31.80	-36	216,899	-0.02%
2020/11/06	71	30.53	159	30.62	30.50	-88	217,077	-0.04%	大賣/
2020/11/05	69	30.48	92.1	30.41	30.55	-23.1	217,005	-0.01%
2020/11/04	132	30.65	81	30.95	31.65	51	216,595	0.02%	大買/
2020/11/03	124	29.90	29	30.09	29.80	95	216,920	0.04%	大買/
2020/11/02	113	30.04	93	30.13	29.65	20	220,328	0.01%	大買/
2020/10/30	128.2	31.53	34	31.16	30.70	94.2	219,943	0.04%	大買/
2020/10/29	66	32.59	162	32.17	32.95	-96	217,143	-0.04%	大賣/
2020/10/28	27	33.05	20	33.17	32.65	7	218,541	0.00%
2020/10/27	31	33.04	35	32.95	33.50	-4	217,825	0.00%
2020/10/26	64	33.08	26	32.87	33.00	38	218,924	0.02%
2020/10/23	98	32.81	14	32.93	32.75	84	220,941	0.04%
2020/10/22	24	32.36	64	32.30	33.00	-40	224,162	-0.02%
2020/10/21	62	31.91	74	31.99	31.35	-12	225,211	-0.01%
2020/10/20	5	31.06	68	30.96	31.20	-63	228,458	-0.03%
2020/10/19	5	31.05	17	31.06	31.00	-12	233,401	-0.01%
2020/10/16	72	30.94	46	31.01	30.65	26	233,062	0.01%
2020/10/15	82	31.88	25	32.04	31.55	57	232,801	0.02%
2020/10/14	60	31.87	125	31.83	32.20	-65	230,771	-0.03%	大賣/
2020/10/13	57	31.45	73	31.28	31.55	-16	227,533	-0.01%
2020/10/12	125	32.15	35	32.07	32.05	90	226,270	0.04%	大買/
2020/10/08	196	30.45	87	31.55	32.20	109	221,966	0.05%	大買/鉅額交易
2020/10/07	12	28.99	27	29.02	29.50	-15	212,706	-0.01%
2020/10/06	16	28.81	37.9	28.76	28.35	-21.9	209,187	-0.01%
2020/10/05	54	28.92	26	28.96	28.70	28	206,113	0.01%
2020/09/30	88	27.65	59.1	28.41	28.55	29	201,557	0.01%
2020/09/29	50	28.42	86	28.39	27.50	-36	195,034	-0.02%
2020/09/28	37	26.85	97.2	27.16	27.50	-60.2	187,327	-0.03%
2020/09/25	43	25.51	23	25.78	25.00	20	181,466	0.01%
2020/09/24	48	25.87	43	26.13	25.95	5	178,829	0.00%
2020/09/23	11	25.83	15	25.91	26.00	-4	174,971	0.00%
2020/09/22	15	25.08	2	25.15	25.10	13	172,416	0.01%
2020/09/21	5	25.26	27	25.32	25.15	-22	171,116	-0.01%
2020/09/18	3	26.12	17	26.11	25.80	-14	169,782	-0.01%
2020/09/17	12	25.82	20	25.57	25.75	-8	168,475	0.00%
2020/09/16	27	26.09	30	26.29	25.70	-3	167,137	0.00%
2020/09/15	37	24.86	88	25.33	25.30	-51	162,702	-0.03%
2020/09/14	2	23.90	10	23.76	23.90	-8	157,334	-0.01%
2020/09/11	13	22.97	0	0.00	23.00	13	155,903	0.01%
2020/09/10	44	23.89	5	24.01	23.35	39	155,781	0.03%
2020/09/09	2	22.78	52	23.35	23.70	-50	154,437	-0.03%
2020/09/08	35	23.47	22	24.00	22.70	13	152,349	0.01%
2020/09/07	0	0.00	21.8	23.53	23.55	-21.8	148,508	-0.01%
2020/09/04	14	20.97	16	21.04	21.45	-2	148,430	0.00%
2020/09/03	31	21.87	27	22.10	21.55	4	148,785	0.00%
2020/09/02	18	21.57	10	21.65	21.70	8	148,690	0.01%
2020/09/01	3.2	21.58	26	21.53	21.90	-22.8	149,794	-0.02%
2020/08/31	7	21.61	0	0.00	21.20	7	149,325	0.00%
2020/08/28	11	22.03	22	21.80	21.90	-11	148,811	-0.01%
2020/08/27	17	22.03	16	22.36	21.95	1	148,737	0.00%
2020/08/26	10	21.82	25	22.02	22.35	-15	148,110	-0.01%
2020/08/25	48	22.22	8.1	22.21	22.15	39.9	147,630	0.03%
2020/08/24	6	22.34	22	22.48	22.60	-16	146,745	-0.01%
2020/08/21	40	21.89	2	22.38	21.80	38	145,490	0.03%
2020/08/20	36	22.10	9	21.81	21.80	27	143,239	0.02%
2020/08/19	18	23.59	2	23.95	23.40	16	140,267	0.01%
2020/08/18	20	24.17	17	24.02	24.10	3	138,686	0.00%
2020/08/17	8	24.13	103	24.21	24.15	-95	136,921	-0.07%	大賣/
2020/08/14	22	23.32	3	23.65	23.55	19	135,262	0.01%
2020/08/13	15	24.05	49.8	23.94	23.75	-34.8	134,243	-0.03%
2020/08/12	67.6	24.04	52	24.03	23.95	15.6	132,600	0.01%
2020/08/11	29	25.43	8	25.55	25.00	21	129,839	0.02%
2020/08/10	16	25.40	17	25.19	25.30	-1	127,961	0.00%
2020/08/07	91	26.14	21	26.71	25.60	70	125,363	0.06%
2020/08/06	34	26.21	672	25.56	26.60	-638	120,302	-0.53%	大賣/鉅額交易
2020/08/05	34	24.78	41	25.02	24.90	-7	114,875	-0.01%
2020/08/04	659	24.88	24	24.65	24.55	635	111,014	0.57%	大買/鉅額交易
2020/08/03	88	23.40	93	23.80	23.80	-5	106,398	0.00%
2020/07/31	17	22.07	37	22.34	22.35	-20	101,253	-0.02%
2020/07/30	109	22.43	38	22.12	22.20	71	99,549	0.07%	大買/
2020/07/29	24	21.84	83	22.04	22.40	-59	95,968	-0.06%
2020/07/28	121	22.30	190	22.61	22.25	-69	91,652	-0.08%	大買/大賣/
2020/07/27	158	20.57	77	21.10	21.70	81	82,739	0.10%	大買/
2020/07/24	101	20.03	281	19.75	19.75	-180	76,213	-0.24%	大買/大賣/鉅額交易
2020/07/23	48	18.92	73	19.15	19.25	-25	70,753	-0.04%
2020/07/22	20	17.40	67	17.37	17.50	-47	66,088	-0.07%
2020/07/21	130	17.18	21	17.21	17.15	109	65,883	0.17%	大買/鉅額交易
2020/07/20	4	16.54	0	0.00	16.55	4	65,012	0.01%
2020/07/17	1	16.35	20	16.30	16.40	-19	64,095	-0.03%
2020/07/16	8	16.65	158	16.64	16.60	-150	64,152	-0.23%	大賣/鉅額交易
2020/07/15	53	16.21	5	16.28	16.00	48	62,618	0.08%
2020/07/14	4	16.81	12	16.83	16.80	-8	62,775	-0.01%
2020/07/13	2	16.85	42	16.95	17.05	-40	62,180	-0.06%
2020/07/10	10	16.50	5	16.50	16.45	5	61,684	0.01%
2020/07/09	12	16.55	0	0.00	16.45	12	62,170	0.02%
2020/07/08	0	0.00	20	16.65	16.65	-20	63,075	-0.03%
2020/07/07	133	16.57	12	16.93	16.60	121	62,881	0.19%	大買/鉅額交易
2020/07/06	24	16.60	4	16.63	16.65	20	62,207	0.03%
2020/07/03	7	16.45	63	16.45	16.45	-56	62,278	-0.09%
2020/07/02	7	16.11	18	16.13	16.35	-11	62,516	-0.02%
2020/07/01	1	16.00	1	16.00	16.10	0	62,902	0.00%
2020/06/30	20	15.85	6	15.70	15.90	14	62,954	0.02%
2020/06/29	10	15.55	6	15.72	15.55	4	63,526	0.01%
2020/06/24	20	15.85	11	15.88	15.75	9	63,503	0.01%
2020/06/23	6	15.55	5	15.55	15.45	1	63,514	0.00%
2020/06/22	0	0.00	1	15.65	15.70	-1	63,808	0.00%
2020/06/19	9	15.46	3	15.55	15.40	6	66,262	0.01%
2020/06/18	21	15.39	0	0.00	15.35	21	66,975	0.03%
2020/06/17	11	15.35	1	15.40	15.30	10	67,019	0.01%
2020/06/16	22	15.59	0	0.00	15.50	22	68,462	0.03%
2020/06/15	21	15.39	0	0.00	15.40	21	69,937	0.03%
2020/06/12	17	15.68	0	0.00	15.70	17	70,087	0.02%
2020/06/11	10	16.16	9	16.08	16.05	1	70,867	0.00%
2020/06/10	136	16.46	4	16.53	16.60	132	70,671	0.19%	大買/鉅額交易
2020/06/09	0	0.00	6	17.01	16.85	-6	72,624	-0.01%
2020/06/08	22	17.19	140	17.10	17.05	-118	73,559	-0.16%	大賣/鉅額交易
2020/06/05	0	0.00	18	16.38	16.50	-18	72,417	-0.02%
2020/06/04	5	16.25	1	16.15	16.30	4	72,981	0.01%
2020/06/03	0	0.00	63	16.08	16.20	-63	72,786	-0.09%
2020/06/02	5	15.75	12	15.76	15.85	-7	72,864	-0.01%
2020/06/01	102	15.65	14.2	15.69	15.65	87.9	73,068	0.12%	大買/
2020/05/28	0	0.00	15	15.35	15.35	-15	74,379	-0.02%
2020/05/27	2	15.10	2	15.20	15.10	0	75,122	0.00%
2020/05/26	0	0.00	1	15.20	15.20	-1	76,043	0.00%
2020/05/25	13	14.96	0	0.00	15.10	13	76,439	0.02%
2020/05/22	4	15.14	0	0.00	15.10	4	76,771	0.01%
2020/05/21	1	15.10	10	15.30	15.30	-9	76,919	-0.01%
2020/05/20	12	14.90	0	0.00	14.85	12	76,698	0.02%
2020/05/19	16	15.01	0	0.00	14.95	16	76,400	0.02%
2020/05/18	67	15.20	0	0.00	15.10	67	75,995	0.09%
2020/05/15	3	15.45	0	0.00	15.40	3	76,035	0.00%
2020/05/14	20	15.38	7	15.37	15.35	13	76,167	0.02%
2020/05/13	1	15.40	0	0.00	15.60	1	76,364	0.00%
2020/05/12	0	0.00	2	15.40	15.45	-2	76,944	0.00%
2020/05/11	5	15.76	0	0.00	15.60	5	77,596	0.01%
2020/05/07	0	0.00	14	15.77	15.60	-14	78,182	-0.02%
2020/05/04	5	15.24	0	0.00	15.35	5	81,314	0.01%
2020/04/30	6	15.48	3	15.50	15.55	3	81,695	0.00%
2020/04/29	1	15.30	9	15.37	15.30	-8	81,874	-0.01%
2020/04/28	54	15.04	2	15.00	15.00	52	81,403	0.06%
2020/04/27	1	16.25	2	16.03	16.15	-1	80,048	0.00%
2020/04/24	2	15.90	59	16.00	15.90	-57	78,543	-0.07%
2020/04/23	2	15.75	4	15.90	15.80	-2	77,286	0.00%
2020/04/22	1	15.10	1	15.20	15.20	0	75,120	0.00%
2020/04/21	1	14.90	5	15.00	14.80	-4	74,865	-0.01%
2020/04/17	1	15.20	16	15.14	15.05	-15	74,265	-0.02%
2020/04/15	0	0.00	1	15.15	15.10	-1	72,930	0.00%
2020/04/14	0	0.00	4	15.06	15.15	-4	72,657	-0.01%
2020/04/13	0	0.00	16	14.68	14.80	-16	72,138	-0.02%
2020/04/09	1	14.20	0	0.00	14.20	1	71,733	0.00%
2020/04/07	10	14.05	5	14.10	14.15	5	71,126	0.01%
2020/04/01	1	13.70	2	13.70	13.80	-1	70,071	0.00%
2020/03/31	3	13.65	0	0.00	13.65	3	69,758	0.00%
2020/03/27	4	14.06	0	0.00	14.00	4	68,543	0.01%
2020/03/26	6	14.15	0	0.00	14.10	6	68,072	0.01%
2020/03/25	5	14.27	4	14.30	14.10	1	67,616	0.00%
2020/03/20	7	13.91	0	0.00	13.85	7	65,609	0.01%
2020/03/19	1	13.25	30	13.66	13.70	-29	64,182	-0.05%
2020/03/17	3	13.75	0	0.00	13.75	3	63,999	0.00%
2020/03/16	0	0.00	12	14.00	13.90	-12	62,787	-0.02%
2020/03/13	15	13.78	0	0.00	14.05	15	62,351	0.02%
2020/03/12	7	13.99	7.4	13.93	14.35	-0.4	59,958	0.00%
2020/03/11	34	14.95	0	0.00	14.80	34	59,482	0.06%
2020/03/10	27	14.92	0	0.00	14.95	27	62,360	0.04%
2020/03/09	7	15.07	0	0.00	15.05	7	64,150	0.01%
2020/03/06	45	15.46	0	0.00	15.45	45	63,632	0.07%
2020/03/05	12	15.90	0	0.00	15.70	12	63,539	0.02%
2020/03/04	0	0.00	10	15.78	15.80	-10	63,316	-0.02%
2020/03/03	1	15.45	0	0.00	15.50	1	62,472	0.00%
2020/02/27	14	15.35	0	0.00	15.30	14	62,945	0.02%
2020/02/25	5	15.90	0	0.00	15.90	5	64,107	0.01%
2020/02/24	2	15.88	0	0.00	15.80	2	64,165	0.00%
2020/02/21	2	16.05	0	0.00	16.05	2	64,377	0.00%
2020/02/20	3	16.20	0	0.00	16.30	3	64,428	0.00%
2020/02/18	2	16.35	0	0.00	16.15	2	64,882	0.00%
2020/02/17	8	16.47	0	0.00	16.40	8	65,096	0.01%
2020/02/14	17	16.59	11.7	16.61	16.50	5.3	64,968	0.01%
2020/02/13	10	16.90	28	16.93	16.85	-18	64,827	-0.03%
2020/02/12	3	16.75	9	16.89	16.90	-6	64,256	-0.01%
2020/02/11	0	0.00	36	16.82	16.70	-36	63,337	-0.06%
2020/02/10	0	0.00	5	16.44	16.40	-5	62,858	-0.01%
2020/02/07	0	0.00	44	16.41	16.35	-44	62,989	-0.07%
2020/02/06	16	16.11	18	16.27	16.25	-2	62,509	0.00%
2020/02/05	0	0.00	16	15.36	15.50	-16	61,453	-0.03%
2020/02/03	0	0.00	1	14.65	15.00	-1	62,172	0.00%
2020/01/31	2	15.00	0	0.00	14.90	2	61,934	0.00%
2020/01/30	27	15.11	0	0.00	15.10	27	61,854	0.04%
2020/01/17	2	16.05	0	0.00	16.00	2	60,154	0.00%
2020/01/16	2	16.05	28	16.01	16.15	-26	61,668	-0.04%
2020/01/15	13	16.25	0	0.00	16.15	13	61,630	0.02%
2020/01/14	37	16.37	5	16.35	16.25	32	61,416	0.05%
2020/01/10	0	0.00	6	16.00	16.15	-6	60,958	-0.01%
2020/01/09	0	0.00	8	16.12	16.05	-8	60,708	-0.01%
2020/01/08	2	15.75	30	15.65	15.75	-28	60,347	-0.05%
2020/01/07	3	16.00	1	16.00	16.00	2	60,145	0.00%
2020/01/06	3	16.05	50	16.00	16.05	-47	60,234	-0.08%
2020/01/03	10	16.23	20	16.30	16.30	-10	60,126	-0.02%
2020/01/02	85	16.47	0	0.00	16.55	85	59,670	0.14%
2019/12/31	5	16.40	0	0.00	16.45	5	59,386	0.01%
2019/12/30	10	16.50	0	0.00	16.55	10	59,074	0.02%
2019/12/26	10	16.51	0	0.00	16.55	10	58,263	0.02%
2019/12/25	0	0.00	1.1	16.59	16.65	-1.1	58,263	0.00%
2019/12/24	0	0.00	6.2	16.65	16.55	-6.2	58,302	-0.01%
2019/12/23	11	16.57	1	16.70	16.55	10	58,723	0.02%
2019/12/20	1	16.60	0	0.00	16.70	1	58,687	0.00%
2019/12/19	6	16.69	2	16.60	16.70	4	58,450	0.01%
2019/12/18	1	16.70	0	0.00	16.80	1	57,912	0.00%
2019/12/17	6	16.96	22	16.95	17.00	-16	57,380	-0.03%
2019/12/16	21	16.60	0	0.00	16.65	21	56,165	0.04%
2019/12/13	0	0.00	11.1	16.52	16.60	-11.1	55,271	-0.02%
2019/12/12	19	16.54	38.4	16.61	16.60	-19.4	54,342	-0.04%
2019/12/11	10	16.23	0	0.00	16.25	10	52,102	0.02%
2019/12/10	0	0.00	2	16.45	16.45	-2	51,432	0.00%
2019/12/09	1	16.50	5	16.45	16.25	-4	50,851	-0.01%
2019/12/06	8	16.18	9	16.20	16.20	-1	50,068	0.00%
2019/12/05	64	16.45	33	16.32	16.55	31	48,465	0.06%
2019/12/04	6	15.79	15	15.73	15.85	-9	44,929	-0.02%
2019/12/03	1	15.30	6	15.24	15.35	-5	42,212	-0.01%
2019/11/29	5	15.00	1	14.90	14.95	4	41,177	0.01%
2019/11/28	1	15.10	0	0.00	15.10	1	40,556	0.00%
2019/11/27	0	0.00	40	15.21	15.20	-40	40,534	-0.10%
2019/11/26	2	15.18	5.2	15.25	15.20	-3.2	40,022	-0.01%
2019/11/25	0	0.00	19	15.10	15.00	-19	37,584	-0.05%
2019/11/20	2	14.75	3	14.73	14.75	-1	35,330	0.00%
2019/11/19	0	0.00	10	14.45	14.55	-10	34,855	-0.03%
2019/11/18	3	14.47	3	14.67	14.50	0	34,652	0.00%
2019/11/14	0	0.00	148	14.50	14.50	-148	33,776	-0.44%	大賣/鉅額交易
2019/11/13	2	14.20	0	0.00	14.20	2	33,490	0.01%
2019/11/12	7	14.25	0	0.00	14.30	7	33,222	0.02%
2019/11/08	140	14.25	0	0.00	14.25	140	32,678	0.43%	大買/鉅額交易
2019/11/07	10	14.20	0	0.00	14.25	10	32,649	0.03%
2019/11/05	0	0.00	0.2	14.45	14.50	-0.2	32,028	0.00%
2019/11/04	1	14.70	2	14.70	14.65	-1	31,829	0.00%
2019/11/01	0	0.00	19	14.47	14.50	-19	30,939	-0.06%
2019/10/31	9	13.99	0	0.00	14.00	9	30,126	0.03%
2019/10/30	0	0.00	4	14.40	14.40	-4	29,151	-0.01%
2019/10/29	1	14.55	8	14.47	14.50	-7	29,072	-0.02%
2019/10/28	2	14.25	2	14.45	14.25	0	28,678	0.00%
2019/10/25	5	14.35	0	0.00	14.40	5	28,677	0.02%
2019/10/24	6	14.62	17	14.66	14.55	-11	29,021	-0.04%
2019/10/23	3	14.00	0	0.00	14.05	3	28,559	0.01%
2019/10/22	0	0.00	4	13.95	14.00	-4	28,738	-0.01%
2019/10/18	9	13.87	153	13.85	13.95	-144	29,156	-0.49%	大賣/鉅額交易
2019/10/16	0	0.00	4	13.65	13.75	-4	28,904	-0.01%
2019/10/15	0	0.00	4	13.70	13.70	-4	29,141	-0.01%
2019/10/14	0	0.00	1	13.50	13.50	-1	29,439	0.00%
2019/10/07	2	13.40	0	0.00	13.35	2	31,325	0.01%
2019/10/03	7	13.35	0	0.00	13.40	7	32,287	0.02%
2019/10/02	1	13.50	0	0.00	13.50	1	32,361	0.00%
2019/09/27	8	13.52	0	0.00	13.40	8	32,330	0.02%
2019/09/26	3	13.87	3	13.83	13.60	0	32,347	0.00%
2019/09/25	6	13.56	0	0.00	13.60	6	31,787	0.02%
2019/09/23	0	0.00	6	13.75	13.70	-6	32,081	-0.02%
2019/09/19	0	0.00	1	13.60	13.60	-1	32,999	0.00%
2019/09/17	1	13.45	0	0.00	13.55	1	33,172	0.00%
2019/09/12	0	0.00	2	13.80	13.70	-2	33,943	-0.01%
2019/09/11	0	0.00	1	13.65	13.70	-1	34,415	0.00%
2019/09/05	0	0.00	1	13.60	13.60	-1	36,068	0.00%
2019/09/04	0	0.00	5	13.55	13.60	-5	36,117	-0.01%
2019/09/03	0	0.00	2	13.40	13.20	-2	35,943	-0.01%
2019/08/30	0	0.00	2	13.33	13.45	-2	36,560	-0.01%
2019/08/27	0	0.00	4	13.18	13.05	-4	37,310	-0.01%
2019/08/26	1	13.10	0	0.00	13.00	1	36,806	0.00%
2019/08/22	5	13.25	0	0.00	13.25	5	37,338	0.01%
2019/08/20	0	0.00	1	13.45	13.50	-1	38,472	0.00%
2019/08/19	10	13.25	12	13.45	13.45	-2	38,550	-0.01%
2019/08/16	0	0.00	42	13.28	13.35	-42	38,945	-0.11%
2019/08/15	11	12.90	0	0.00	12.90	11	38,708	0.03%
2019/08/13	2	12.98	0	0.00	12.95	2	39,437	0.01%
2019/08/12	19	13.02	0	0.00	13.00	19	40,014	0.05%
2019/08/07	0	0.00	1	13.20	13.10	-1	40,616	0.00%
2019/08/06	1	12.80	0	0.00	13.00	1	41,236	0.00%
2019/08/05	0	0.00	1	13.15	13.10	-1	41,158	0.00%
2019/08/02	1	13.20	0	0.00	13.35	1	41,056	0.00%
2019/08/01	18	13.38	3	13.47	13.40	15	41,333	0.04%
2019/07/31	0	0.00	2	13.70	13.80	-2	41,589	0.00%
2019/07/30	0	0.00	12	13.62	13.60	-12	41,547	-0.03%
2019/07/26	28	13.27	0	0.00	13.20	28	43,522	0.06%
2019/07/25	5	13.48	2	13.55	13.55	3	43,076	0.01%
2019/07/24	0	0.00	1	13.70	13.85	-1	42,599	0.00%
2019/07/23	131	13.60	0	0.00	13.60	131	43,191	0.30%	大買/鉅額交易
2019/07/22	1	13.60	3	13.68	13.60	-2	46,313	0.00%
2019/07/19	2	13.88	1	14.05	13.80	1	48,875	0.00%
2019/07/17	2	13.78	0	0.00	13.75	2	49,204	0.00%
2019/07/16	1	14.00	11	14.05	14.00	-10	49,068	-0.02%
2019/07/15	7	14.67	1	14.80	14.90	6	48,366	0.01%
2019/07/12	3	14.65	27	14.65	14.60	-24	48,061	-0.05%
2019/07/11	12	14.76	26	14.85	14.95	-14	48,016	-0.03%
2019/07/10	10	14.40	2	14.60	14.65	8	47,017	0.02%
2019/07/08	2	13.90	0	0.00	13.95	2	46,253	0.00%
2019/07/05	0	0.00	10	14.00	14.10	-10	47,321	-0.02%
2019/07/03	0	0.00	10	14.10	14.05	-10	49,026	-0.02%
2019/07/01	0	0.00	3	14.28	14.35	-3	50,484	-0.01%
2019/06/28	0	0.00	6	14.00	13.95	-6	50,026	-0.01%
2019/06/27	0	0.00	3	13.95	14.00	-3	49,866	-0.01%
2019/06/25	0	0.00	2	13.80	13.70	-2	48,518	0.00%
2019/06/21	0	0.00	10.7	13.65	13.70	-10.7	48,122	-0.02%
2019/06/20	5	13.51	1	13.70	13.40	4	47,940	0.01%
2019/06/19	0	0.00	1	13.60	13.65	-1	47,753	0.00%
2019/06/18	4	13.43	0	0.00	13.25	4	47,401	0.01%
2019/06/17	0	0.00	1	13.65	13.65	-1	47,025	0.00%
2019/06/14	0	0.00	10	13.70	13.70	-10	46,947	-0.02%
2019/06/13	0.5	13.65	31	13.71	13.75	-30.5	46,850	-0.07%
2019/06/12	2	13.43	19	13.44	13.55	-17	46,163	-0.04%
2019/06/11	0	0.00	34	13.40	13.40	-34	45,955	-0.07%
2019/06/10	0	0.00	6	13.22	13.30	-6	45,689	-0.01%
2019/06/03	0	0.00	9	13.18	13.20	-9	45,972	-0.02%
2019/05/28	10	12.46	10	12.45	12.45	0	45,783	0.00%
2019/05/27	12	12.85	5	12.85	12.80	7	44,866	0.02%
2019/05/24	0	0.00	2.4	13.02	12.95	-2.4	45,415	-0.01%
2019/05/23	9	12.81	0	0.00	12.85	9	45,609	0.02%
2019/05/21	0	0.00	5	12.83	12.95	-5	45,333	-0.01%
2019/05/20	19	12.79	0	0.00	12.75	19	44,927	0.04%
2019/05/17	4	13.20	8	13.20	13.00	-4	44,680	-0.01%
2019/05/16	5	12.80	8	12.87	12.95	-3	44,361	-0.01%
2019/05/15	4	13.00	16	12.97	12.90	-12	44,274	-0.03%
2019/05/14	10	12.89	2	12.90	13.00	8	44,227	0.02%
2019/05/13	1	13.00	1	12.95	12.95	0	44,264	0.00%
2019/05/10	0	0.00	6	13.35	13.20	-6	45,053	-0.01%
2019/05/09	2	13.10	40	13.10	13.15	-38	46,066	-0.08%
2019/05/08	0	0.00	26	13.41	13.45	-26	45,661	-0.06%
2019/05/07	6	13.55	13	13.59	13.60	-7	45,337	-0.02%
2019/05/06	29	13.58	0	0.00	13.20	29	45,164	0.06%
2019/05/03	0	0.00	2	13.70	13.85	-2	43,809	0.00%
2019/05/02	2	13.55	5	13.55	13.55	-3	42,513	-0.01%
2019/04/30	0	0.00	18	13.38	13.45	-18	42,220	-0.04%
2019/04/29	2	13.35	0	0.00	13.35	2	42,178	0.00%
2019/04/26	65	13.23	39	13.28	13.45	26	41,481	0.06%
2019/04/25	5	12.65	55	12.98	13.10	-50	38,536	-0.13%
2019/04/24	10	11.90	0	0.00	11.95	10	35,954	0.03%
2019/04/23	10	11.95	0	0.00	11.95	10	35,872	0.03%
2019/04/22	5	12.00	0	0.00	11.90	5	35,840	0.01%
2019/04/19	1	12.00	2	12.03	12.10	-1	35,759	0.00%
2019/04/18	6	11.98	0	0.00	12.00	6	35,864	0.02%
2019/04/17	0	0.00	6	12.25	12.20	-6	35,726	-0.02%
2019/04/15	3	12.10	0	0.00	12.05	3	35,074	0.01%
2019/04/12	3	12.10	0	0.00	12.20	3	35,422	0.01%
2019/04/11	12	12.15	0	0.00	12.10	12	35,956	0.03%
2019/04/10	2	12.15	35	12.22	12.25	-33	34,781	-0.09%
2019/04/09	0	0.00	21	12.18	12.30	-21	34,256	-0.06%
2019/04/08	4	11.89	1	11.90	11.90	3	33,154	0.01%
2019/04/02	3	11.60	0	0.00	11.60	3	31,439	0.01%
2019/04/01	2	11.70	0	0.00	11.55	2	31,542	0.01%
2019/03/28	17	11.62	0	0.00	11.65	17	32,107	0.05%
2019/03/27	7	11.65	0	0.00	11.65	7	32,459	0.02%
2019/03/26	1	11.65	0	0.00	11.65	1	33,005	0.00%
2019/03/25	11	11.67	0	0.00	11.65	11	33,511	0.03%
2019/03/21	0	0.00	0.4	11.55	11.60	-0.4	33,948	0.00%
2019/03/19	0	0.00	1	11.75	11.70	-1	34,849	0.00%
2019/03/14	10	11.50	5	11.50	11.45	5	35,457	0.01%
2019/03/13	2	11.50	0	0.00	11.55	2	36,052	0.01%
2019/03/12	5	11.65	0	0.00	11.65	5	36,451	0.01%
2019/03/11	11	11.48	0	0.00	11.45	11	37,138	0.03%
2019/03/07	2	11.85	0	0.00	11.85	2	38,987	0.01%
2019/03/06	6	11.71	6	11.71	11.70	0	38,863	0.00%
2019/03/05	5	11.60	0	0.00	11.60	5	39,432	0.01%
2019/02/27	30	11.40	0	0.00	11.45	30	40,127	0.07%
2019/02/19	2	11.43	0	0.00	11.45	2	40,431	0.00%
2019/02/18	1	11.50	0	0.00	11.45	1	41,654	0.00%
2019/02/13	3	11.00	20	11.15	11.10	-17	45,073	-0.04%
2019/02/12	23	10.91	6	11.10	11.10	17	45,915	0.04%
2019/02/11	12	10.89	0	0.00	10.85	12	47,306	0.03%
2019/01/30	2	11.25	0	0.00	11.35	2	47,633	0.00%
2019/01/25	1	11.85	11	11.79	11.95	-10	53,416	-0.02%
2019/01/23	1	11.55	0	0.00	11.55	1	55,140	0.00%
2019/01/22	0	0.00	1	11.70	11.70	-1	56,239	0.00%
2019/01/21	1	11.50	3	11.70	11.70	-2	56,913	0.00%
2019/01/18	3	11.40	3	11.40	11.40	0	58,168	0.00%
2019/01/16	0	0.00	2	11.30	11.30	-2	59,241	0.00%
2019/01/11	5	11.16	0	0.00	11.20	5	60,721	0.01%
2019/01/10	2	11.10	0	0.00	11.15	2	60,990	0.00%
2019/01/09	2	11.10	0	0.00	11.10	2	61,333	0.00%
2018/12/27	0	0.00	0.4	11.20	11.25	-0.4	64,889	0.00%
2018/12/26	1	11.20	0	0.00	11.20	1	65,347	0.00%
2018/12/19	1	11.20	0	0.00	11.30	1	64,625	0.00%
2018/12/13	6	11.45	6	11.48	11.50	0	63,552	0.00%
2018/12/12	2	11.40	0	0.00	11.30	2	62,974	0.00%
2018/12/07	5	11.22	0	0.00	11.20	5	62,545	0.01%
2018/12/05	3	11.60	0	0.00	11.55	3	62,709	0.00%
2018/12/04	0	0.00	2	11.80	11.80	-2	64,067	0.00%
2018/12/03	60	11.83	10	11.80	11.70	50	63,961	0.08%
2018/11/28	2	11.65	10.2	11.80	11.75	-8.2	61,492	-0.01%
2018/11/27	40	11.73	0	0.00	11.75	40	61,005	0.07%
2018/11/26	0	0.00	5	11.40	11.50	-5	60,914	-0.01%
2018/11/22	2	11.10	5	11.10	11.20	-3	60,615	0.00%
2018/11/21	0	0.00	1	11.10	11.00	-1	60,377	0.00%
2018/11/16	2	11.25	9	11.22	11.00	-7	59,556	-0.01%
2018/11/15	1	10.90	7	11.02	11.20	-6	58,804	-0.01%
2018/11/14	3	10.55	5	10.83	10.80	-2	58,675	0.00%
2018/11/13	5	10.51	0	0.00	10.45	5	58,016	0.01%
2018/11/12	12	10.56	0	0.00	10.70	12	56,670	0.02%
2018/11/09	5	10.54	0	0.00	10.60	5	55,704	0.01%
2018/11/08	20	10.78	3	10.90	10.85	17	54,920	0.03%
2018/11/07	25	10.98	0	0.00	10.95	25	52,824	0.05%
2018/11/06	12	10.90	32	11.04	10.90	-20	52,067	-0.04%
2018/11/05	11	10.99	20	10.83	10.75	-9	49,438	-0.02%
2018/11/02	20	11.75	0	0.00	11.90	20	46,726	0.04%
2018/10/31	20	11.80	20	11.80	11.80	0	45,745	0.00%
2018/10/29	3	11.65	0	0.00	11.60	3	45,018	0.01%
2018/10/26	34	11.83	2	11.65	11.70	32	44,527	0.07%
2018/10/25	2	12.10	0	0.00	12.30	2	42,800	0.00%
2018/10/24	2	12.63	2	12.93	12.65	0	43,551	0.00%
2018/10/23	2	12.83	0	0.00	12.75	2	43,497	0.00%
2018/10/22	4	13.09	0	0.00	13.10	4	43,674	0.01%
2018/10/19	1	13.00	1	13.35	13.30	0	46,222	0.00%
2018/10/18	4	13.28	0	0.00	13.25	4	46,155	0.01%
2018/10/17	0	0.00	2	13.48	13.60	-2	46,717	0.00%
2018/10/16	1	13.15	0	0.00	13.20	1	47,641	0.00%
2018/10/15	1	13.40	10	13.45	13.35	-9	48,354	-0.02%
2018/10/12	2	13.75	0	0.00	13.65	2	48,581	0.00%
2018/10/11	6	13.75	10	14.00	13.75	-4	48,376	-0.01%
2018/10/09	1	14.50	0	0.00	14.80	1	46,921	0.00%
2018/10/05	2	14.80	3	14.90	14.70	-1	46,994	0.00%
2018/10/04	13	15.10	0	0.00	15.10	13	47,301	0.03%
2018/10/03	4	15.50	0	0.00	15.50	4	47,153	0.01%
2018/10/02	13	15.65	5	15.90	15.60	8	47,826	0.02%
2018/10/01	0	0.00	7	15.95	15.90	-7	48,633	-0.01%
2018/09/28	0	0.00	4	15.96	16.15	-4	49,523	-0.01%
2018/09/27	0	0.00	1	15.80	15.95	-1	50,001	0.00%
2018/09/26	0	0.00	5	15.69	15.90	-5	51,336	-0.01%
2018/09/20	5	15.50	0	0.00	15.45	5	55,355	0.01%
2018/09/18	9	15.43	0	0.00	15.30	9	55,809	0.02%
2018/09/14	1	15.65	0	0.00	15.70	1	56,575	0.00%
2018/09/13	12	15.49	0	0.00	15.60	12	56,850	0.02%
2018/09/12	3	15.30	0	0.00	15.40	3	57,766	0.01%
2018/09/10	13	15.65	0	0.00	15.55	13	59,152	0.02%
2018/09/07	5	16.55	5	16.31	16.30	0	60,179	0.00%
2018/09/06	9	16.89	0	0.00	16.90	9	65,175	0.01%
2018/09/05	10	17.01	0	0.00	17.00	10	67,600	0.01%
2018/09/04	1	17.20	0	0.00	17.20	1	68,702	0.00%
2018/09/03	3	17.10	0	0.00	17.10	3	68,928	0.00%
2018/08/31	3	17.13	0	0.00	17.35	3	69,151	0.00%
2018/08/30	9	17.36	0	0.00	17.35	9	69,126	0.01%
2018/08/29	2	17.43	0	0.00	17.55	2	69,262	0.00%
2018/08/28	0	0.00	8	17.64	17.50	-8	69,342	-0.01%
2018/08/27	15	17.25	0	0.00	17.40	15	69,803	0.02%
2018/08/24	7	17.39	5	17.35	17.30	2	71,036	0.00%
2018/08/23	8	17.51	0	0.00	17.65	8	71,511	0.01%
2018/08/22	5	17.55	0	0.00	17.50	5	71,751	0.01%
2018/08/21	0	0.00	7	17.71	18.00	-7	71,639	-0.01%
2018/08/20	0	0.00	6	17.58	17.55	-6	70,717	-0.01%
2018/08/16	1	16.75	1	17.10	17.15	0	70,149	0.00%
2018/08/15	4	17.10	60	17.30	16.95	-56	70,270	-0.08%
2018/08/14	8	17.29	1	17.30	17.40	7	69,527	0.01%
2018/08/10	20	17.90	5	17.96	17.95	15	68,927	0.02%
2018/08/06	0	0.00	1	17.85	17.95	-1	67,843	0.00%
2018/08/03	10	17.45	22	17.61	17.70	-12	67,199	-0.02%
2018/08/02	0	0.00	11	17.31	17.30	-11	67,009	-0.02%
2018/08/01	1	17.45	0	0.00	17.40	1	66,916	0.00%
2018/07/31	1	17.30	21	17.33	17.55	-20	67,072	-0.03%
2018/07/30	1	17.00	30	17.15	17.20	-29	65,889	-0.04%
2018/07/27	94	17.46	10	17.35	17.30	84	65,851	0.13%
2018/07/26	11	17.38	0	0.00	17.50	11	66,639	0.02%
2018/07/25	0	0.00	2	18.32	18.20	-2	64,381	0.00%
2018/07/24	5	18.25	4	18.30	18.20	1	64,159	0.00%
2018/07/23	0	0.00	3	18.32	18.25	-3	64,260	0.00%
2018/07/20	0	0.00	6	18.01	17.85	-6	63,326	-0.01%
2018/07/19	0	0.00	6	17.70	17.60	-6	62,664	-0.01%
2018/07/18	0	0.00	4	17.63	17.40	-4	62,013	-0.01%
2018/07/17	30	17.18	0	0.00	17.25	30	61,422	0.05%
2018/07/12	0	0.00	1	17.05	17.45	-1	61,850	0.00%
2018/07/11	1	16.90	0	0.00	16.90	1	60,853	0.00%
2018/07/09	13	17.59	2	17.65	17.65	11	59,962	0.02%
2018/07/06	5	17.60	0	0.00	17.60	5	59,385	0.01%
2018/07/05	2	17.78	1	18.00	17.95	1	59,016	0.00%
2018/07/04	15	18.10	7	18.51	17.95	8	58,757	0.01%
2018/07/03	0	0.00	5.9	17.93	17.95	-5.9	57,422	-0.01%
2018/07/02	7	18.15	14	18.20	18.20	-7	56,258	-0.01%
2018/06/28	4	17.10	0	0.00	16.95	4	53,852	0.01%
2018/06/22	1	17.40	0	0.00	17.80	1	53,187	0.00%
2018/06/21	11	17.79	0	0.00	17.65	11	52,681	0.02%
2018/06/20	8	17.78	3	18.10	18.05	5	52,687	0.01%
2018/06/19	15	18.30	3	18.30	18.20	12	51,601	0.02%
2018/06/15	4	18.11	17	18.27	18.65	-13	50,388	-0.03%
2018/06/14	15	18.13	3	18.10	18.10	12	49,150	0.02%
2018/06/13	3	18.50	29	17.93	18.50	-26	46,575	-0.06%
2018/06/12	0	0.00	6	16.78	16.85	-6	41,408	-0.01%
2018/06/11	0	0.00	5	16.65	16.80	-5	38,897	-0.01%
2018/06/08	6	16.40	2	16.50	16.40	4	37,739	0.01%
2018/06/07	0	0.00	1	16.50	16.60	-1	37,927	0.00%
2018/06/04	5	16.40	0	0.00	16.50	5	42,970	0.01%
2018/05/31	0	0.00	20	16.60	16.65	-20	42,565	-0.05%
2018/05/30	1	16.30	15	16.55	16.40	-14	41,259	-0.03%
2018/05/29	0	0.00	1	16.55	16.45	-1	40,752	0.00%
2018/05/28	2	16.30	5.8	16.43	16.40	-3.8	40,719	-0.01%
2018/05/24	10	16.15	10	16.15	16.20	0	40,466	0.00%
2018/05/21	1	16.05	1.6	16.00	16.05	-0.6	40,940	0.00%
2018/05/18	6	16.00	0	0.00	16.05	6	41,616	0.01%
2018/05/17	7	16.28	0	0.00	16.05	7	42,621	0.02%
2018/05/16	0	0.00	1	16.35	16.30	-1	42,780	0.00%
2018/05/15	5	16.40	6	16.40	16.45	-1	43,123	0.00%
2018/05/10	2	16.13	0	0.00	15.95	2	44,712	0.00%
2018/05/09	0	0.00	1	16.35	16.20	-1	44,941	0.00%
2018/05/08	0	0.00	21.6	15.75	15.85	-21.6	45,164	-0.05%
2018/05/07	13	15.77	0	0.00	15.65	13	45,297	0.03%
2018/05/03	10	16.15	0	0.00	16.05	10	46,055	0.02%
2018/05/02	0	0.00	15	16.55	16.25	-15	47,853	-0.03%
2018/04/30	0	0.00	5	16.05	16.00	-5	47,249	-0.01%
2018/04/26	0	0.00	3	15.72	15.70	-3	48,783	-0.01%
2018/04/23	0	0.00	0.1	15.55	15.55	-0.1	47,317	0.00%
2018/04/20	1	15.55	0	0.00	15.60	1	47,426	0.00%
2018/04/19	0	0.00	3	15.95	15.85	-3	47,214	-0.01%
2018/04/18	0	0.00	35.5	15.60	15.60	-35.5	47,094	-0.08%
2018/04/12	0	0.00	1	15.40	15.45	-1	48,192	0.00%
2018/04/11	0	15.35	0	0.00	15.40	0	48,436	0.00%
2018/04/10	0	0.00	2	15.35	15.30	-2	48,471	0.00%
2018/04/03	3	15.40	0	0.00	15.40	3	48,246	0.01%
2018/03/31	0	0.00	5	15.55	15.50	-5	48,238	-0.01%
2018/03/29	2	15.25	0	0.00	15.30	2	48,204	0.00%
2018/03/27	0	0.00	3	15.45	15.55	-3	47,941	-0.01%
2018/03/26	5	15.10	0	0.00	15.15	5	47,553	0.01%
2018/03/23	0	0.00	4	15.15	15.20	-4	47,382	-0.01%
2018/03/22	0	0.00	3.1	15.20	15.25	-3.1	46,899	-0.01%
2018/03/21	0	0.00	5	15.20	15.20	-5	46,908	-0.01%
2018/03/19	0	0.00	5	15.25	15.25	-5	47,551	-0.01%
2018/03/15	1	15.05	0	0.00	15.10	1	46,920	0.00%
2018/03/14	16	15.13	0	0.00	15.10	16	47,026	0.03%
2018/03/13	7	15.16	7	15.16	15.25	0	47,142	0.00%
2018/03/12	6	15.35	12	15.30	15.25	-6	47,420	-0.01%
2018/03/09	19	15.26	11	15.46	15.10	8	47,438	0.02%
2018/03/08	5	15.45	44	15.33	15.45	-39	44,986	-0.09%
2018/03/07	10	14.05	0	0.00	14.05	10	42,274	0.02%
2018/03/06	4	14.05	15	14.17	14.15	-11	42,517	-0.03%
2018/03/05	2	13.90	0	0.00	13.90	2	43,161	0.00%
2018/03/02	10	13.90	0	0.00	14.00	10	43,365	0.02%
2018/03/01	10	14.00	0	0.00	14.00	10	43,342	0.02%
2018/02/23	1	14.10	4	14.10	14.15	-3	43,532	-0.01%
2018/02/22	5	13.95	0	0.00	13.95	5	44,258	0.01%
2018/02/12	1	13.90	0	0.00	13.85	1	45,211	0.00%
2018/02/08	5	14.15	0	0.00	14.15	5	43,708	0.01%
2018/02/07	0	0.00	1	14.25	14.20	-1	43,641	0.00%
2018/02/06	14	14.05	16	14.12	13.95	-2	43,281	0.00%
2018/02/05	5	14.40	0	0.00	14.40	5	41,960	0.01%
2018/02/02	0	0.00	5	14.55	14.55	-5	41,965	-0.01%
2018/02/01	10	14.45	5	14.45	14.40	5	42,587	0.01%
2018/01/31	4	14.24	0	0.00	14.25	4	42,179	0.01%
2018/01/29	3	14.65	10	14.65	14.55	-7	41,629	-0.02%
2018/01/26	20	14.50	0	0.00	14.60	20	40,979	0.05%
2018/01/25	0	0.00	42	14.90	14.50	-42	39,992	-0.11%
2018/01/24	0	0.00	1	14.35	14.40	-1	37,730	0.00%
2018/01/23	7	14.64	10	14.55	14.60	-3	37,511	-0.01%
2018/01/22	8	14.00	0	0.00	14.00	8	35,844	0.02%
2018/01/19	10	14.15	0	0.00	14.20	10	35,161	0.03%
2018/01/17	5	14.30	0	0.00	14.30	5	35,749	0.01%
2018/01/15	0	0.00	0.6	14.20	14.30	-0.6	35,692	0.00%
2018/01/12	0	0.00	3	14.12	14.20	-3	36,062	-0.01%
2018/01/11	3	14.10	0	0.00	14.00	3	36,075	0.01%
2018/01/09	0	0.00	10	14.75	14.75	-10	35,292	-0.03%
2018/01/04	11	14.25	0	0.00	14.35	11	36,003	0.03%
2018/01/02	0	0.00	1.8	14.20	14.25	-1.8	36,394	-0.01%