聯電 (2303)-致和-金華券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
51.4
漲跌
▲1.1
漲幅
+2.19%
成交量
58,480張
產業
上市半導體類股
5116人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－致和-金華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

致和-金華券商分點個股進出
致和-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	35	51.31	51.40	-35	71,116	-0.05%
2024/05/02	12	50.58	1	50.90	50.30	11	73,043	0.02%
2024/04/30	10.2	50.90	12	50.83	50.70	-1.8	73,058	0.00%
2024/04/29	3	50.13	7	50.29	50.40	-4	73,076	-0.01%
2024/04/26	0.1	49.80	5	50.02	49.80	-4.9	73,602	-0.01%
2024/04/25	10	49.10	121	49.25	49.50	-111	74,032	-0.15%	大賣/鉅額交易
2024/04/24	122	49.94	3	49.42	50.20	119	74,458	0.16%	大買/鉅額交易
2024/04/23	5	48.84	5	49.14	48.70	0	76,035	0.00%
2024/04/22	12.1	48.61	16	48.67	48.90	-3.9	76,048	-0.01%
2024/04/19	34.3	49.09	1	49.05	49.10	33.3	75,161	0.04%
2024/04/18	8	50.13	0	0.00	50.20	8	73,577	0.01%
2024/04/17	10.5	50.34	1	50.40	50.30	9.5	73,397	0.01%
2024/04/16	31.2	50.51	4	50.23	50.10	27.2	73,238	0.04%
2024/04/15	32	51.60	2	51.70	51.60	30	72,653	0.04%
2024/04/12	4	52.68	9	52.77	52.70	-5	72,756	-0.01%
2024/04/11	7.1	52.45	2.5	52.30	52.50	4.6	73,387	0.01%
2024/04/10	18	52.91	29.5	53.03	53.20	-11.5	73,396	-0.02%
2024/04/09	24	52.24	26	52.36	52.40	-2	72,946	0.00%
2024/04/08	1	51.70	6	52.02	52.10	-5	73,006	-0.01%
2024/04/03	13	51.62	5.5	51.68	51.60	7.5	73,239	0.01%
2024/04/02	5	52.22	20	52.36	52.10	-15	75,117	-0.02%
2024/04/01	11	51.72	1.7	52.24	51.70	9.3	77,903	0.01%
2024/03/29	5	51.32	15	52.25	52.20	-10	77,954	-0.01%
2024/03/28	4.8	51.52	1.5	51.83	52.00	3.3	76,207	0.00%
2024/03/27	14.5	51.34	2	51.20	51.50	12.5	75,431	0.02%
2024/03/26	21	51.36	7	50.96	51.70	14	75,505	0.02%
2024/03/25	36	51.66	3	51.83	51.80	33	75,097	0.04%
2024/03/22	9.3	52.43	2	52.20	52.40	7.3	74,879	0.01%
2024/03/21	3	53.30	17.1	53.35	53.30	-14.1	74,276	-0.02%
2024/03/20	16	53.22	20	53.82	52.90	-4	74,520	-0.01%
2024/03/19	11	52.87	8.8	52.93	53.00	2.2	73,230	0.00%
2024/03/18	16	51.14	8	51.35	51.80	8	71,714	0.01%
2024/03/15	13.1	51.98	5	52.02	51.90	8.1	71,369	0.01%
2024/03/14	8	52.48	29.1	52.83	52.60	-21.1	70,423	-0.03%
2024/03/13	9	52.87	40.3	52.67	53.00	-31.3	69,729	-0.04%
2024/03/12	35	52.32	30	52.21	52.50	5	68,243	0.01%
2024/03/11	19.4	51.54	19.2	51.37	51.60	0.3	67,427	0.00%
2024/03/08	27	52.00	127	52.08	51.90	-100	66,698	-0.15%	大賣/
2024/03/07	11	49.81	58.6	49.97	50.20	-47.6	62,693	-0.08%
2024/03/06	8	49.00	3	49.12	49.20	5	61,659	0.01%
2024/03/05	10	48.74	5	48.68	48.75	5	62,278	0.01%
2024/03/04	3.5	48.84	5	48.74	48.85	-1.5	62,581	0.00%
2024/03/01	59	48.77	4	48.93	48.30	55	63,049	0.09%
2024/02/29	18	48.44	1	48.70	48.85	17	63,443	0.03%
2024/02/27	3	48.30	11	48.42	48.15	-8	63,773	-0.01%
2024/02/26	5	48.02	0	0.00	48.00	5	64,159	0.01%
2024/02/23	18	48.38	1	48.55	48.15	17	64,491	0.03%
2024/02/22	11	48.60	0	0.00	48.60	11	64,698	0.02%
2024/02/21	16.1	48.78	1	48.80	48.50	15.1	65,535	0.02%
2024/02/20	4	49.30	8	49.38	49.25	-4	66,158	-0.01%
2024/02/19	4	48.94	0	0.00	49.15	4	66,110	0.01%
2024/02/16	7	48.96	0	0.00	48.85	7	66,859	0.01%
2024/02/15	0.6	49.02	3.1	48.96	49.20	-2.5	66,927	0.00%
2024/02/05	13	48.14	0	0.00	48.10	13	66,721	0.02%
2024/02/02	12.2	48.75	0	0.00	48.55	12.2	66,104	0.02%
2024/02/01	40	48.89	0	0.00	49.05	40	65,646	0.06%
2024/01/31	8.1	49.08	1	49.00	49.00	7.1	65,526	0.01%
2024/01/30	1	49.60	2	49.75	49.60	-1	65,156	0.00%
2024/01/29	6	49.62	3	49.60	49.45	3	65,518	0.00%
2024/01/26	83.1	50.19	4	49.98	49.80	79.1	65,879	0.12%
2024/01/25	4	51.83	131.6	51.44	52.30	-127.6	63,715	-0.20%	大賣/鉅額交易
2024/01/24	0	0.00	7.8	50.51	50.60	-7.8	61,359	-0.01%
2024/01/23	9	50.48	10	50.19	50.20	-1	61,082	0.00%
2024/01/22	6.1	49.83	11.1	50.01	50.30	-5	60,811	-0.01%
2024/01/19	7	48.70	4.7	49.26	49.20	2.3	60,302	0.00%
2024/01/18	9	48.06	41	47.93	48.10	-32	60,777	-0.05%
2024/01/17	46.1	49.27	9	48.96	48.60	37.1	60,163	0.06%
2024/01/16	13	50.40	11.9	50.53	50.80	1.1	58,994	0.00%
2024/01/15	13	50.52	9	50.78	50.80	4	58,940	0.01%
2024/01/12	7	49.80	7	49.76	50.10	0	60,049	0.00%
2024/01/11	15	50.18	5	50.30	50.10	10	61,243	0.02%
2024/01/10	18	50.27	2.5	50.22	50.10	15.5	62,939	0.02%
2024/01/09	3.2	50.39	2	50.70	50.10	1.2	64,030	0.00%
2024/01/08	41	50.33	0	0.00	50.50	41	64,221	0.06%
2024/01/05	60	50.88	34	51.70	50.80	26	63,859	0.04%
2024/01/04	36	50.30	1	50.80	50.80	35	63,260	0.06%
2024/01/03	19	50.78	1	50.60	50.60	18	63,649	0.03%
2024/01/02	24	51.43	1	52.10	51.90	23	62,678	0.04%
2023/12/29	0	0.00	4	52.30	52.60	-4	62,364	-0.01%
2023/12/28	29	53.82	23	52.57	52.50	6	62,473	0.01%
2023/12/27	24	52.70	89	52.96	53.50	-65	60,284	-0.11%
2023/12/26	0	0.00	22	50.57	50.80	-22	57,039	-0.04%
2023/12/25	3	50.07	14	50.14	50.20	-11	56,588	-0.02%
2023/12/22	0	0.00	19	49.62	50.00	-19	56,655	-0.03%
2023/12/21	17	49.04	0	0.00	49.40	17	56,926	0.03%
2023/12/20	0	0.00	1	49.60	49.85	-1	56,582	0.00%
2023/12/19	3	49.68	0	0.00	50.00	3	56,166	0.01%
2023/12/18	2	50.20	0	0.00	50.60	2	55,779	0.00%
2023/12/15	1	50.90	23	50.71	50.70	-22	55,304	-0.04%
2023/12/14	0	0.00	7.5	50.21	50.40	-7.5	54,273	-0.01%
2023/12/13	0	0.00	1	50.20	50.20	-1	54,124	0.00%
2023/12/12	1	49.90	15	49.54	49.90	-14	54,014	-0.03%
2023/12/11	0	0.00	2	49.05	49.05	-2	53,655	0.00%
2023/12/08	7	48.76	0	0.00	48.55	7	53,900	0.01%
2023/12/07	8.5	48.63	0	0.00	48.45	8.5	53,944	0.02%
2023/12/06	7	49.03	1.2	49.02	48.90	5.8	53,771	0.01%
2023/12/05	14	49.28	0	0.00	49.20	14	53,612	0.03%
2023/12/04	2	50.00	1	49.95	50.20	1	53,277	0.00%
2023/12/01	0.1	49.40	11	49.56	49.70	-10.9	53,189	-0.02%
2023/11/30	10.1	49.33	9	49.55	48.90	1.1	52,849	0.00%
2023/11/29	10	49.20	4	49.53	49.20	6	51,770	0.01%
2023/11/28	4	49.23	2	49.40	49.05	2	51,238	0.00%
2023/11/27	8	50.09	1	49.65	49.50	7	50,966	0.01%
2023/11/24	4	50.78	15	50.96	50.30	-11	50,546	-0.02%
2023/11/22	21	49.99	4	50.20	50.00	17	50,133	0.03%
2023/11/21	2	50.13	4	50.28	50.30	-2	49,710	0.00%
2023/11/20	9.2	50.37	17.2	50.75	50.30	-8	49,228	-0.02%
2023/11/17	1	49.80	23.4	49.72	49.75	-22.4	48,277	-0.05%
2023/11/16	6	48.65	3	48.87	48.80	3	46,914	0.01%
2023/11/15	4	48.88	15	48.81	49.10	-11	46,783	-0.02%
2023/11/14	3	48.37	12	48.58	48.55	-9	46,177	-0.02%
2023/11/13	3	48.88	5	49.25	48.95	-2	46,405	0.00%
2023/11/10	2	48.35	1	48.30	48.55	1	46,824	0.00%
2023/11/09	2	48.35	0	0.00	48.60	2	46,765	0.00%
2023/11/08	7	48.93	12	49.05	48.50	-5	46,739	-0.01%
2023/11/07	3	49.02	0	0.00	49.40	3	46,051	0.01%
2023/11/06	2	49.95	33	49.54	49.40	-31	46,152	-0.07%
2023/11/03	1	48.60	24	48.98	49.40	-23	45,578	-0.05%
2023/11/02	11	47.75	5	48.08	48.25	6	45,131	0.01%
2023/11/01	0	0.00	11	46.77	47.00	-11	44,734	-0.02%
2023/10/31	1	46.25	5	46.27	46.20	-4	44,740	-0.01%
2023/10/30	3	46.28	1.5	46.60	46.40	1.5	44,581	0.00%
2023/10/27	6.3	46.69	0	0.00	46.60	6.3	44,409	0.01%
2023/10/26	30.7	46.96	3	47.12	46.80	27.7	44,583	0.06%
2023/10/25	1	49.00	3	49.02	49.05	-2	43,762	0.00%
2023/10/24	5	47.91	6	48.08	48.30	-1	43,877	0.00%
2023/10/23	2.2	49.06	7	48.73	48.60	-4.8	43,335	-0.01%
2023/10/20	7	48.78	23	48.95	48.70	-16	43,167	-0.04%
2023/10/19	13.1	48.77	59	49.16	49.30	-45.9	42,417	-0.11%
2023/10/18	12	48.88	21	48.75	48.45	-9	42,333	-0.02%
2023/10/17	11	48.13	26.3	48.00	48.20	-15.3	41,632	-0.04%
2023/10/16	5	46.52	16	46.82	47.15	-11	40,684	-0.03%
2023/10/13	0.5	46.90	6	46.65	47.00	-5.5	40,088	-0.01%
2023/10/12	1	46.65	0	0.00	47.00	1	40,182	0.00%
2023/10/11	1.5	46.33	52	46.29	46.90	-50.5	40,418	-0.12%
2023/10/06	1	45.45	1	45.50	45.20	0	39,960	0.00%
2023/10/05	0	0.00	18	45.21	45.15	-18	40,703	-0.04%
2023/10/04	24	44.17	1	44.25	44.10	23	40,473	0.06%
2023/10/03	1	45.50	0	0.00	45.25	1	40,118	0.00%
2023/10/02	5	45.70	5	45.74	45.75	0	40,401	0.00%
2023/09/28	1	45.05	3	45.12	45.20	-2	40,655	0.00%
2023/09/27	11.1	44.34	0	0.00	44.40	11.1	40,657	0.03%
2023/09/26	12.7	45.06	3	45.33	44.75	9.7	40,522	0.02%
2023/09/25	12	45.60	2	46.10	45.65	10	40,565	0.02%
2023/09/22	9.1	45.17	0	0.00	45.35	9.1	40,713	0.02%
2023/09/21	1	45.65	0	0.00	45.65	1	41,037	0.00%
2023/09/20	0.2	45.85	4	46.03	45.90	-3.9	41,077	-0.01%
2023/09/19	6	46.23	0	0.00	46.20	6	42,706	0.01%
2023/09/18	7.1	46.56	1	47.20	46.50	6.1	43,828	0.01%
2023/09/15	1	47.10	4	47.46	47.60	-3	44,489	-0.01%
2023/09/14	0	0.00	42	47.29	47.35	-42	44,912	-0.09%
2023/09/13	0	0.00	7.4	47.15	47.10	-7.4	45,178	-0.02%
2023/09/12	0	0.00	2	46.25	46.80	-2	45,848	0.00%
2023/09/11	0	0.00	1	46.00	46.05	-1	46,517	0.00%
2023/09/08	0	0.00	13	45.56	45.70	-13	46,937	-0.03%
2023/09/07	2	46.00	1	46.05	45.75	1	47,520	0.00%
2023/09/06	1	46.50	4	46.88	46.70	-3	47,631	-0.01%
2023/09/05	1	46.30	16	46.18	46.55	-15	47,864	-0.03%
2023/09/04	1	46.00	1	45.95	46.00	0	47,972	0.00%
2023/09/01	6	45.96	3	46.12	45.95	3	48,286	0.01%
2023/08/31	11	45.94	2	46.05	45.50	9	48,367	0.02%
2023/08/30	14	46.26	18	46.19	46.40	-4	47,763	-0.01%
2023/08/29	3	45.32	3	45.25	45.30	0	47,760	0.00%
2023/08/28	16	45.08	42	45.61	44.80	-26	48,065	-0.05%
2023/08/25	1	43.80	4	43.90	43.50	-3	48,382	-0.01%
2023/08/24	11	44.14	1	44.20	44.35	10	48,687	0.02%
2023/08/23	8	43.29	1	43.45	43.40	7	49,413	0.01%
2023/08/22	0	0.00	1	43.65	43.60	-1	50,899	0.00%
2023/08/18	7.1	43.98	5	44.08	43.80	2.1	51,363	0.00%
2023/08/17	11	43.03	7	42.99	43.60	4	51,423	0.01%
2023/08/16	63.1	44.04	1	43.65	43.75	62.1	51,756	0.12%
2023/08/15	6	45.27	4	45.34	45.45	2	51,372	0.00%
2023/08/14	6.1	44.95	0	0.00	45.00	6.1	51,747	0.01%
2023/08/10	9	45.22	13	45.55	45.15	-4	52,309	-0.01%
2023/08/09	2	45.60	2	45.60	45.60	0	52,419	0.00%
2023/08/08	15.2	45.72	0	0.00	45.55	15.2	52,596	0.03%
2023/08/07	4	46.56	0	0.00	46.40	4	52,111	0.01%
2023/08/04	2	46.30	1	46.15	46.50	1	52,100	0.00%
2023/08/02	4.5	46.83	16	46.84	46.65	-11.5	51,910	-0.02%
2023/08/01	0	0.00	2	46.90	47.00	-2	51,793	0.00%
2023/07/31	5	46.80	2.5	46.90	47.00	2.5	51,742	0.00%
2023/07/28	8	47.12	60	47.06	47.05	-52	51,299	-0.10%
2023/07/27	6	45.94	8	46.17	46.15	-2	50,951	0.00%
2023/07/26	11	45.40	6.1	45.52	45.10	4.9	50,457	0.01%
2023/07/25	3.4	45.62	1.4	45.83	45.65	2	50,792	0.00%
2023/07/24	9.1	45.33	3	45.43	45.05	6.1	51,237	0.01%
2023/07/21	69.9	45.07	9	45.09	45.20	60.9	51,512	0.12%
2023/07/20	48.9	46.24	0	0.00	46.10	48.9	50,891	0.10%
2023/07/19	10.2	47.65	1	47.70	47.50	9.2	50,217	0.02%
2023/07/18	5.1	48.32	18	48.43	48.20	-12.9	50,068	-0.03%
2023/07/17	18	48.23	27	48.47	48.45	-9	50,269	-0.02%
2023/07/14	2	48.48	7	48.24	48.25	-5	50,198	-0.01%
2023/07/13	25	47.63	9	47.62	47.50	16	49,948	0.03%
2023/07/12	28.2	47.94	0	0.00	47.75	28.2	49,589	0.06%
2023/07/11	33	48.30	2	48.53	48.50	31	49,285	0.06%
2023/07/10	6	48.31	1	48.10	48.10	5	49,409	0.01%
2023/07/07	10	48.57	3	48.53	48.35	7	49,440	0.01%
2023/07/06	2	48.00	1	48.25	48.15	1	49,485	0.00%
2023/07/05	4	48.54	2	48.58	48.35	2	49,102	0.00%
2023/07/04	1	48.65	25	48.55	48.80	-24	48,930	-0.05%
2023/07/03	8.1	48.48	42	49.03	48.25	-33.9	48,882	-0.07%
2023/06/30	4.1	48.36	3	48.55	48.50	1.1	48,650	0.00%
2023/06/29	22.2	48.61	1.5	48.80	48.50	20.7	48,579	0.04%
2023/06/28	23.1	49.29	1.5	49.37	49.10	21.6	48,786	0.04%
2023/06/27	37	49.24	2	49.28	49.05	35	49,055	0.07%
2023/06/26	27	53.23	1	53.30	53.30	26	47,546	0.05%
2023/06/21	7	53.44	7	53.74	53.90	0	46,775	0.00%
2023/06/20	1	53.50	3	53.80	53.70	-2	46,307	0.00%
2023/06/19	11	53.76	19	54.02	53.80	-8	46,071	-0.02%
2023/06/16	16	53.53	11	54.33	54.50	5	46,110	0.01%
2023/06/15	15	54.21	94	54.13	54.50	-79	45,776	-0.17%
2023/06/14	1	53.40	16	53.45	53.50	-15	46,053	-0.03%
2023/06/13	1	53.20	12	53.22	53.20	-11	45,842	-0.02%
2023/06/12	1	52.20	6	52.35	52.60	-5	45,704	-0.01%
2023/06/09	1	52.30	41	52.04	52.30	-40	46,070	-0.09%
2023/06/08	3	51.50	56	51.53	51.50	-53	46,038	-0.12%
2023/06/07	3	51.33	23	51.42	51.30	-20	46,155	-0.04%
2023/06/06	1	50.60	0	0.00	50.50	1	47,160	0.00%
2023/06/05	4	50.98	1	51.00	50.90	3	47,397	0.01%
2023/06/02	5.5	50.94	5.2	51.32	51.40	0.3	47,651	0.00%
2023/06/01	53.2	50.54	0	0.00	50.80	53.2	47,768	0.11%
2023/05/31	0	0.00	2	51.60	51.80	-2	47,455	0.00%
2023/05/30	0	0.00	11	51.46	51.60	-11	46,410	-0.02%
2023/05/29	44	51.28	13	51.69	51.20	31	47,045	0.07%
2023/05/26	8.4	50.02	77.6	50.00	50.40	-69.2	46,757	-0.15%
2023/05/25	4	48.76	0	0.00	48.90	4	45,807	0.01%
2023/05/23	8	48.88	0	0.00	48.90	8	45,974	0.02%
2023/05/22	68.3	48.82	1.3	48.83	48.90	67	46,090	0.15%
2023/05/19	10	50.02	4	50.05	50.00	6	45,463	0.01%
2023/05/18	0	0.00	62.3	50.18	50.20	-62.3	45,500	-0.14%
2023/05/17	1	49.15	2	49.20	49.25	-1	45,719	0.00%
2023/05/16	4.1	48.59	2.5	48.84	48.80	1.6	45,591	0.00%
2023/05/15	7.2	48.25	1	48.00	48.10	6.2	45,954	0.01%
2023/05/12	1	49.30	4	49.29	48.70	-3	46,241	-0.01%
2023/05/11	1	49.30	4	49.29	49.20	-3	46,538	-0.01%
2023/05/10	15	49.36	10	49.20	49.45	5	47,649	0.01%
2023/05/09	2	49.95	0	0.00	49.95	2	48,103	0.00%
2023/05/08	6	50.03	2	50.20	50.00	4	48,795	0.01%
2023/05/05	0	0.00	1	49.80	49.60	-1	49,380	0.00%
2023/05/04	0	0.00	1	49.70	49.65	-1	50,924	0.00%
2023/05/03	0	0.00	1	50.00	49.95	-1	52,390	0.00%
2023/05/02	1	49.95	3	49.90	49.85	-2	54,196	0.00%
2023/04/28	1	49.30	3	49.68	49.10	-2	58,002	0.00%
2023/04/27	7	48.87	3	48.93	48.85	4	59,081	0.01%
2023/04/26	11.1	48.05	2	48.50	48.40	9.1	59,163	0.02%
2023/04/25	99	48.85	41	48.50	48.50	58	59,177	0.10%
2023/04/24	4.3	49.64	0	0.00	49.60	4.3	59,153	0.01%
2023/04/21	1	50.20	53	50.83	50.10	-52	59,515	-0.09%
2023/04/20	9.7	50.74	5	50.70	50.70	4.7	60,371	0.01%
2023/04/19	21.2	51.36	11	51.30	51.20	10.2	61,721	0.02%
2023/04/18	0	0.00	10	52.31	52.10	-10	61,911	-0.02%
2023/04/17	2	51.70	0	0.00	52.00	2	61,725	0.00%
2023/04/14	6	51.35	0	0.00	51.30	6	61,602	0.01%
2023/04/13	5	51.92	0	0.00	51.60	5	61,446	0.01%
2023/04/12	11	51.71	11	51.99	52.10	0	61,319	0.00%
2023/04/11	3.1	51.50	3	51.67	51.60	0.1	61,273	0.00%
2023/04/10	1	52.10	0	0.00	52.10	1	61,424	0.00%
2023/04/07	2	52.45	1	52.40	52.40	1	61,520	0.00%
2023/04/06	0	0.00	1	52.90	52.80	-1	61,606	0.00%
2023/03/31	1	52.90	8	52.71	52.90	-7	61,721	-0.01%
2023/03/30	1	51.90	8	52.08	52.10	-7	61,947	-0.01%
2023/03/29	11.1	51.35	0	0.00	51.50	11.1	62,236	0.02%
2023/03/28	4.3	52.35	3	52.10	52.20	1.3	62,542	0.00%
2023/03/27	0	0.00	101	52.41	53.00	-101	63,106	-0.16%	大賣/鉅額交易
2023/03/24	11	52.85	0.2	52.90	53.10	10.8	64,133	0.02%
2023/03/23	2	52.90	0	0.00	53.30	2	64,055	0.00%
2023/03/22	0	0.00	5	53.32	53.50	-5	63,972	-0.01%
2023/03/21	19	53.30	3	52.87	52.80	16	64,010	0.02%
2023/03/20	6	52.93	4	53.20	53.20	2	63,684	0.00%
2023/03/17	0	0.00	22	52.96	53.20	-22	63,549	-0.03%
2023/03/16	0	0.00	18.7	51.74	52.00	-18.7	63,275	-0.03%
2023/03/15	1	51.40	19.3	51.88	51.70	-18.3	63,887	-0.03%
2023/03/14	30	51.31	3	51.30	50.70	27	63,660	0.04%
2023/03/13	0	0.00	11	52.15	52.50	-11	63,199	-0.02%
2023/03/10	2	51.85	2.5	52.04	52.00	-0.5	63,256	0.00%
2023/03/09	5.1	52.90	24	52.82	52.50	-18.9	63,730	-0.03%
2023/03/08	8	51.59	14	51.95	52.10	-6	63,064	-0.01%
2023/03/07	24.2	51.58	7	51.76	51.60	17.2	63,213	0.03%
2023/03/06	1	51.80	21	51.99	51.90	-20	63,796	-0.03%
2023/03/03	5	51.50	6	51.32	51.30	-1	63,470	0.00%
2023/03/02	28	50.83	2	50.90	50.70	26	63,498	0.04%
2023/03/01	2	50.43	38	51.01	51.30	-36	63,593	-0.06%
2023/02/24	3.1	50.33	7.1	50.41	49.95	-4	63,125	-0.01%
2023/02/23	14	50.14	11	50.38	50.20	3	62,749	0.00%
2023/02/22	10	49.50	1.6	49.57	49.55	8.4	62,829	0.01%
2023/02/21	5	50.60	1	50.50	50.60	4	63,543	0.01%
2023/02/20	0	0.00	1	50.60	50.50	-1	65,229	0.00%
2023/02/17	0	0.00	1	50.00	50.00	-1	67,684	0.00%
2023/02/16	1	50.10	6.4	50.31	50.10	-5.4	69,167	-0.01%
2023/02/15	4	50.09	1	50.30	49.90	3	71,420	0.00%
2023/02/14	1	50.30	11	50.32	50.40	-10	71,578	-0.01%
2023/02/13	1	49.65	5	49.60	49.75	-4	72,621	-0.01%
2023/02/10	1	50.50	11	50.81	50.80	-10	72,705	-0.01%
2023/02/09	11	50.72	16	50.76	50.50	-5	72,930	-0.01%
2023/02/08	1	50.60	23	50.40	50.50	-22	72,529	-0.03%
2023/02/07	1	48.45	29	48.83	49.15	-28	71,599	-0.04%
2023/02/06	8	49.48	19	49.38	49.05	-11	71,350	-0.02%
2023/02/03	11	50.10	20	50.13	50.10	-9	70,869	-0.01%
2023/02/02	3	50.13	47	50.24	50.40	-44	70,674	-0.06%
2023/02/01	0	0.00	30	49.37	49.25	-30	69,674	-0.04%
2023/01/31	10.1	48.54	52	48.60	48.80	-41.9	69,277	-0.06%
2023/01/30	5.9	47.96	64.1	48.21	48.80	-58.1	68,718	-0.08%
2023/01/17	1	45.15	32	45.76	45.95	-31	65,912	-0.05%
2023/01/16	2	44.73	36	45.26	44.90	-34	65,567	-0.05%
2023/01/13	5.3	45.45	17	45.46	45.40	-11.8	65,969	-0.02%
2023/01/12	0	0.00	1	45.25	45.15	-1	66,748	0.00%
2023/01/11	0	0.00	8.5	45.19	45.15	-8.5	66,958	-0.01%
2023/01/10	7	44.75	30	44.86	45.00	-23	66,886	-0.03%
2023/01/09	0	0.00	79	44.02	44.50	-79	66,611	-0.12%
2023/01/06	1	41.40	24	41.95	42.40	-23	66,566	-0.03%
2023/01/05	1	41.60	1	41.80	41.25	0	66,827	0.00%
2023/01/04	1	41.20	8	41.13	41.05	-7	67,740	-0.01%
2023/01/03	1.5	40.60	2	41.23	41.40	-0.5	68,970	0.00%
2022/12/30	13	41.25	5.5	40.84	40.70	7.5	69,173	0.01%
2022/12/29	3	40.58	0	0.00	40.75	3	69,611	0.00%
2022/12/28	15	41.08	14	40.91	40.80	1	70,633	0.00%
2022/12/27	1	41.85	7.2	42.07	41.85	-6.2	71,055	-0.01%
2022/12/26	1	41.65	1	41.65	41.90	0	71,628	0.00%
2022/12/23	11	41.86	0	0.00	41.95	11	72,605	0.02%
2022/12/22	25	42.84	2	42.85	42.85	23	72,816	0.03%
2022/12/21	4	42.04	23	41.90	42.00	-19	73,160	-0.03%
2022/12/20	18.8	42.19	3	42.37	41.85	15.8	72,984	0.02%
2022/12/19	15.3	43.25	11	43.09	42.95	4.3	72,774	0.01%
2022/12/16	12	43.13	16	43.17	44.30	-4	72,147	-0.01%
2022/12/15	0	0.00	3	44.45	44.25	-3	71,487	0.00%
2022/12/14	10	44.45	8	44.36	44.45	2	71,689	0.00%
2022/12/13	0	0.00	4	43.95	43.80	-4	71,500	-0.01%
2022/12/12	4	43.11	1	43.50	43.50	3	71,117	0.00%
2022/12/09	8	43.22	45	43.17	43.50	-37	71,659	-0.05%
2022/12/08	13.4	42.62	1	43.25	42.50	12.4	71,457	0.02%
2022/12/07	21	43.90	3.2	43.98	43.65	17.8	71,083	0.03%
2022/12/06	7	45.16	6	44.66	44.50	1	70,474	0.00%
2022/12/05	4	45.55	2	45.73	45.40	2	70,948	0.00%
2022/12/02	12	45.09	2	45.23	45.50	10	71,065	0.01%
2022/12/01	30	46.12	15	45.95	45.60	15	71,111	0.02%
2022/11/30	2	44.48	2	45.38	45.80	0	70,516	0.00%
2022/11/29	5	44.22	5	44.21	44.65	0	70,966	0.00%
2022/11/28	10	44.52	0	0.00	44.40	10	70,825	0.01%
2022/11/25	3	45.80	7	45.99	45.80	-4	70,190	-0.01%
2022/11/24	10	46.09	8	46.01	46.20	2	70,411	0.00%
2022/11/23	1	46.35	6	46.34	46.10	-5	70,364	-0.01%
2022/11/22	0	0.00	17	46.04	46.10	-17	70,899	-0.02%
2022/11/21	2	45.70	33	45.63	45.65	-31	70,507	-0.04%
2022/11/18	3	46.02	24.4	46.16	45.60	-21.4	70,432	-0.03%
2022/11/17	20.1	45.05	23	44.97	45.60	-2.9	69,792	0.00%
2022/11/16	34.1	45.85	71	45.57	45.25	-36.9	69,233	-0.05%
2022/11/15	19.1	45.51	55.2	46.19	46.60	-36.1	67,956	-0.05%
2022/11/14	6	44.62	13	44.77	44.90	-7	65,288	-0.01%
2022/11/11	11.2	44.05	143	44.28	44.00	-131.8	63,764	-0.21%	大賣/鉅額交易
2022/11/10	6	41.05	13	41.38	41.65	-7	61,345	-0.01%
2022/11/09	10	41.25	54	41.10	41.45	-44	61,188	-0.07%
2022/11/08	6.1	40.26	15.8	40.07	40.15	-9.7	60,949	-0.02%
2022/11/07	2	39.50	110	40.04	40.05	-108	61,076	-0.18%	大賣/鉅額交易
2022/11/04	5.5	38.72	5	38.92	38.90	0.5	61,185	0.00%
2022/11/03	4	38.93	9	39.04	39.00	-5	61,675	-0.01%
2022/11/02	59	39.28	9	39.36	39.35	50	62,032	0.08%
2022/11/01	2	39.13	14	39.17	39.05	-12	62,539	-0.02%
2022/10/31	2	39.20	5	39.19	39.10	-3	64,566	0.00%
2022/10/28	9	38.41	5.9	38.37	38.30	3.1	64,934	0.00%
2022/10/27	12	38.60	15.1	38.82	39.25	-3.1	64,783	0.00%
2022/10/26	25	38.73	0	0.00	38.10	25	64,467	0.04%
2022/10/25	8	39.76	72	39.74	39.45	-64	63,463	-0.10%
2022/10/24	29	39.87	33	40.17	39.40	-4	63,758	-0.01%
2022/10/21	11	39.65	26	39.43	39.05	-15	64,517	-0.02%
2022/10/20	1	37.60	28	38.58	39.50	-27	64,802	-0.04%
2022/10/19	24	38.59	27	38.24	38.20	-3	65,570	0.00%
2022/10/18	13.3	38.46	6	38.39	38.25	7.3	66,109	0.01%
2022/10/17	23	37.50	33	37.50	37.75	-10	66,884	-0.01%
2022/10/14	30	38.05	97	38.26	38.70	-67	67,924	-0.10%
2022/10/13	50.5	36.55	8	36.53	36.40	42.5	67,231	0.06%
2022/10/12	119.7	35.70	117	36.49	36.70	2.7	66,889	0.00%	大買/大賣/
2022/10/11	32	35.65	6	35.40	35.40	26	67,061	0.04%
2022/10/07	27	38.16	21	38.35	38.05	6	66,992	0.01%
2022/10/06	1.1	38.35	34	38.68	38.95	-32.9	67,981	-0.05%
2022/10/05	16	38.59	26	38.55	38.30	-10	68,905	-0.01%
2022/10/04	10	36.95	144	37.11	37.70	-134	69,360	-0.19%	大賣/鉅額交易
2022/10/03	8	35.55	12	35.48	35.35	-4	69,391	-0.01%
2022/09/30	41.5	35.63	22	35.19	35.75	19.5	70,286	0.03%
2022/09/29	5	36.67	4	37.00	36.55	1	71,755	0.00%
2022/09/28	21	36.78	0.2	36.35	36.20	20.8	72,673	0.03%
2022/09/27	108	37.05	2	37.23	37.30	106	72,864	0.15%	大買/鉅額交易
2022/09/26	48	37.24	12	37.20	36.85	36	73,987	0.05%
2022/09/23	17	38.43	0	0.00	38.30	17	75,116	0.02%
2022/09/22	15.3	38.79	0	0.00	38.75	15.3	76,345	0.02%
2022/09/21	8	39.56	150	39.80	39.60	-142	76,558	-0.19%	大賣/鉅額交易
2022/09/20	0.1	40.05	2	40.10	40.15	-1.9	76,660	0.00%
2022/09/19	30	39.87	30	39.86	39.95	0	77,520	0.00%
2022/09/16	12	40.10	0	0.00	39.95	12	78,625	0.02%
2022/09/15	5	40.20	1	40.65	40.40	4	81,067	0.00%
2022/09/14	2	39.75	2	39.98	40.15	0	83,675	0.00%
2022/09/13	0	0.00	19	40.62	40.75	-19	84,943	-0.02%
2022/09/12	6	40.44	3	40.55	40.15	3	86,336	0.00%
2022/09/08	5	39.28	1	39.35	39.30	4	87,719	0.00%
2022/09/07	24	39.26	2	39.60	39.20	22	88,067	0.02%
2022/09/06	2	39.95	48	39.90	39.95	-46	88,113	-0.05%
2022/09/05	45	39.51	35	39.81	39.80	10	88,579	0.01%
2022/09/02	7	40.51	1	40.60	40.50	6	88,449	0.01%
2022/09/01	6.1	40.44	0	0.00	40.45	6.1	88,335	0.01%
2022/08/31	0	0.00	4.1	41.03	41.10	-4.1	88,321	0.00%
2022/08/30	70.5	40.34	5	40.43	40.40	65.5	88,719	0.07%
2022/08/29	47.2	39.80	14	39.78	39.95	33.2	89,126	0.04%
2022/08/26	10	41.57	10	41.82	41.30	0	89,332	0.00%
2022/08/25	0	0.00	6	41.34	41.40	-6	89,453	-0.01%
2022/08/24	13	41.08	5	41.02	40.90	8	89,728	0.01%
2022/08/23	42	40.89	0	0.00	40.80	42	90,635	0.05%
2022/08/22	17	41.98	0	0.00	41.85	17	90,560	0.02%
2022/08/19	2	42.90	5	42.90	43.00	-3	90,409	0.00%
2022/08/18	6	42.28	11	42.37	42.50	-5	90,486	-0.01%
2022/08/17	13.2	42.81	4	42.93	42.85	9.2	90,822	0.01%
2022/08/16	64	43.07	20	43.08	43.05	44	91,227	0.05%
2022/08/15	11	43.30	47	43.33	43.50	-36	91,178	-0.04%
2022/08/12	1	42.25	73.2	42.17	42.35	-72.2	90,654	-0.08%
2022/08/11	6	41.67	15.2	41.63	41.70	-9.2	90,916	-0.01%
2022/08/10	11	40.21	2	40.30	40.30	9	91,136	0.01%
2022/08/09	3	40.70	6	41.00	41.05	-3	91,634	0.00%
2022/08/08	58	41.12	9	41.18	41.05	49	92,554	0.05%
2022/08/05	19	41.30	136.2	41.50	42.15	-117.2	92,613	-0.13%	大賣/鉅額交易
2022/08/04	5	39.95	34	39.84	40.00	-29	91,184	-0.03%
2022/08/03	6	39.02	4	39.28	39.30	2	91,270	0.00%
2022/08/02	26	39.07	7	39.44	39.10	19	91,943	0.02%
2022/08/01	13	39.99	19	40.09	40.30	-6	91,812	-0.01%
2022/07/29	4	39.99	23	39.94	40.15	-19	92,473	-0.02%
2022/07/28	107.3	39.86	56	39.80	38.80	51.3	92,385	0.06%	大買/
2022/07/27	33.1	38.77	9	39.07	39.45	24.1	90,963	0.03%
2022/07/26	44	38.80	13	38.52	38.60	31	90,552	0.03%
2022/07/25	51.1	40.69	29	40.59	40.50	22.1	90,980	0.02%
2022/07/22	34	42.49	16	42.45	42.45	18	93,192	0.02%
2022/07/21	5	42.21	83.3	42.11	42.80	-78.3	93,101	-0.08%
2022/07/20	7	40.61	61	40.76	40.75	-54	91,669	-0.06%
2022/07/19	16.2	39.81	20	39.70	39.90	-3.8	92,241	0.00%
2022/07/18	66	39.82	39	39.80	40.00	27	92,149	0.03%
2022/07/15	21	38.64	27	39.12	38.95	-6	91,532	-0.01%
2022/07/14	9	38.13	70	38.82	38.80	-61	91,037	-0.07%
2022/07/13	17	38.34	6	38.28	38.05	11	90,434	0.01%
2022/07/12	89.1	37.39	5	37.17	36.75	84.1	89,725	0.09%
2022/07/11	30	38.79	2	38.58	38.60	28	89,168	0.03%
2022/07/08	33.1	40.20	97	40.39	39.70	-63.9	88,916	-0.07%
2022/07/07	13.5	38.83	34	39.04	39.85	-20.5	88,585	-0.02%
2022/07/06	108.1	38.02	17	37.39	37.15	91.1	88,243	0.10%	大買/
2022/07/05	6.9	38.86	7	38.88	38.90	-0.1	89,430	0.00%
2022/07/04	6	38.07	26	37.78	38.15	-20	89,550	-0.02%
2022/07/01	54	38.93	36	38.90	38.05	18	89,547	0.02%
2022/06/30	54	39.51	5	39.51	39.15	49	89,460	0.05%
2022/06/29	24	41.16	9	40.97	40.90	15	88,865	0.02%
2022/06/28	15	42.19	3.1	42.39	41.85	11.9	88,530	0.01%
2022/06/27	12	42.79	63	42.80	42.90	-51	88,711	-0.06%
2022/06/24	29	42.18	6.2	42.20	41.60	22.9	87,878	0.03%
2022/06/23	74	42.20	3.3	42.35	42.00	70.7	86,915	0.08%
2022/06/22	169.1	45.81	18.1	44.37	44.10	151	84,205	0.18%	大買/鉅額交易
2022/06/21	21	48.35	52.4	48.01	49.30	-31.4	81,708	-0.04%
2022/06/20	30	48.34	18	48.02	48.05	12	80,592	0.01%
2022/06/17	46.5	47.50	4	47.58	47.65	42.5	79,352	0.05%
2022/06/16	8	49.39	3	50.50	49.10	5	77,670	0.01%
2022/06/15	57	50.17	2	50.05	49.65	55	77,684	0.07%
2022/06/14	28	49.33	3.2	49.33	49.60	24.8	78,463	0.03%
2022/06/13	62	50.01	42	50.00	50.00	20	78,730	0.03%
2022/06/10	23	51.20	0	0.00	51.20	23	79,342	0.03%
2022/06/09	10.5	51.94	9	52.00	51.80	1.5	79,621	0.00%
2022/06/08	18	52.28	25	52.40	52.40	-7	79,745	-0.01%
2022/06/07	5.5	51.45	5	51.54	51.70	0.5	80,178	0.00%
2022/06/06	6	51.47	78	51.79	52.00	-72	80,800	-0.09%
2022/06/02	5	50.78	1	50.80	50.70	4	82,277	0.00%
2022/06/01	0	0.00	9	51.24	51.20	-9	83,240	-0.01%
2022/05/31	1	51.30	61	51.19	51.40	-60	83,107	-0.07%
2022/05/30	13	50.78	13	50.97	51.00	0	82,373	0.00%
2022/05/27	4.3	50.12	7	50.06	50.20	-2.8	82,395	0.00%
2022/05/26	15	49.79	12	50.12	49.40	3	83,611	0.00%
2022/05/25	19	48.99	11	49.18	49.35	8	84,752	0.01%
2022/05/24	16.3	49.68	17	49.15	49.00	-0.7	85,590	0.00%
2022/05/23	7.3	50.41	9	50.79	50.30	-1.7	85,351	0.00%
2022/05/20	2	50.75	24	50.89	50.70	-22	86,363	-0.03%
2022/05/19	34	49.82	24.1	50.18	50.80	9.9	86,734	0.01%
2022/05/18	7	50.90	44	51.05	50.90	-37	86,647	-0.04%
2022/05/17	25.7	50.09	110	50.03	50.10	-84.3	86,184	-0.10%	大賣/
2022/05/16	8	49.85	32	49.78	49.45	-24	86,198	-0.03%
2022/05/13	1	48.85	7	48.84	48.85	-6	85,992	-0.01%
2022/05/12	56	48.17	101	48.03	47.80	-45	87,419	-0.05%	大賣/
2022/05/11	43	48.72	54	48.82	48.65	-11	87,657	-0.01%
2022/05/10	26	48.10	19	48.03	48.90	7	88,248	0.01%
2022/05/09	63.7	48.60	78	48.19	47.90	-14.3	88,567	-0.02%
2022/05/06	41	47.91	21	47.78	48.55	20	89,932	0.02%
2022/05/05	27.7	49.16	66	49.19	49.10	-38.3	93,602	-0.04%
2022/05/04	1	47.50	4	47.69	48.30	-3	98,533	0.00%
2022/05/03	70.3	47.66	10	48.04	47.25	60.3	99,622	0.06%
2022/04/29	34	48.78	16	49.13	47.80	18	99,961	0.02%
2022/04/28	35	47.42	145	47.64	48.50	-110	98,239	-0.11%	大賣/鉅額交易
2022/04/27	88	43.95	2	43.70	44.40	86	95,338	0.09%
2022/04/26	8	45.79	2	45.45	45.75	6	94,848	0.01%
2022/04/25	49	45.70	37	45.94	45.50	12	95,604	0.01%
2022/04/22	57	47.35	5	47.42	47.65	52	96,363	0.05%
2022/04/21	39	48.27	56	48.05	48.05	-17	97,160	-0.02%
2022/04/20	13.1	47.30	25	47.31	47.65	-12	98,134	-0.01%
2022/04/19	13	46.82	1	46.90	46.65	12	98,307	0.01%
2022/04/18	36.1	46.37	4	46.30	46.20	32.1	97,878	0.03%
2022/04/15	17	47.12	3	47.07	47.05	14	98,290	0.01%
2022/04/14	61	48.95	23	48.29	48.25	38	98,468	0.04%
2022/04/13	45	48.35	56	48.11	48.50	-11	98,752	-0.01%
2022/04/12	93.5	47.51	18	47.24	47.30	75.5	98,609	0.08%
2022/04/11	62.4	48.62	36	48.63	48.20	26.4	98,012	0.03%
2022/04/08	29.9	50.07	4	50.15	50.00	25.9	97,134	0.03%
2022/04/07	156	50.22	16	50.36	50.00	140	96,408	0.15%	大買/鉅額交易
2022/04/06	78	51.20	0	0.00	51.10	78	95,398	0.08%
2022/04/01	40	52.75	0	0.00	52.90	40	94,556	0.04%
2022/03/31	2	53.90	4	54.00	54.00	-2	93,922	0.00%
2022/03/30	10	54.19	13.1	54.22	54.50	-3.1	94,372	0.00%
2022/03/29	8	53.61	6	53.73	53.70	2	94,424	0.00%
2022/03/28	5	53.04	6.1	53.25	53.60	-1.1	95,144	0.00%
2022/03/25	17	53.33	7	53.36	53.30	10	95,747	0.01%
2022/03/24	10	53.05	22	53.16	53.20	-12	96,111	-0.01%
2022/03/23	13.1	53.81	12	53.79	53.80	1.1	96,730	0.00%
2022/03/22	17	53.11	3	53.43	53.50	14	97,970	0.01%
2022/03/21	1	53.50	17	53.58	53.50	-16	98,729	-0.02%
2022/03/18	21	52.66	40	52.61	52.80	-19	99,612	-0.02%
2022/03/17	1	52.40	69	52.43	52.60	-68	100,265	-0.07%
2022/03/16	65.9	50.39	4	50.68	50.80	61.9	100,993	0.06%
2022/03/15	58.1	50.93	1	50.40	50.40	57.1	104,354	0.05%
2022/03/14	19.2	52.20	3	52.80	52.50	16.2	104,810	0.02%
2022/03/11	3	52.50	2	52.60	52.50	1	106,404	0.00%
2022/03/10	50	53.30	24.7	52.87	52.80	25.3	107,873	0.02%
2022/03/09	8.2	51.67	20	51.47	51.80	-11.8	109,326	-0.01%
2022/03/08	55.1	50.20	224.8	50.60	49.70	-169.7	112,854	-0.15%	大賣/鉅額交易
2022/03/07	93.2	51.76	63	51.72	51.60	30.2	114,389	0.03%
2022/03/04	8	53.41	4	53.45	53.40	4	117,232	0.00%
2022/03/03	2	53.90	15	54.19	54.20	-13	118,331	-0.01%
2022/03/02	14.1	53.42	35	53.52	53.60	-20.9	120,587	-0.02%
2022/03/01	6	53.95	29	54.01	54.10	-23	120,752	-0.02%
2022/02/25	65.2	52.52	76	52.52	52.10	-10.8	120,352	-0.01%
2022/02/24	27	52.39	7.4	52.73	51.80	19.7	120,837	0.02%
2022/02/23	10	53.23	11	53.45	53.60	-1	121,597	0.00%
2022/02/22	92.5	52.83	8	52.81	52.80	84.5	126,806	0.07%
2022/02/21	55	53.91	25	53.48	53.80	30	126,322	0.02%
2022/02/18	66.2	53.66	3	53.67	53.70	63.2	126,895	0.05%
2022/02/17	71	54.63	67	54.86	54.40	4	126,777	0.00%
2022/02/16	17.5	54.31	7	54.34	54.10	10.5	126,890	0.01%
2022/02/15	7.1	54.03	0	0.00	53.50	7.1	127,190	0.01%
2022/02/14	155.2	53.45	39	53.07	53.00	116.2	127,322	0.09%	大買/鉅額交易
2022/02/11	8.2	55.52	10	55.86	55.40	-1.8	126,776	0.00%
2022/02/10	83	55.72	13	56.42	55.80	70	129,190	0.05%
2022/02/09	23.3	55.94	58	56.38	56.00	-34.7	130,748	-0.03%
2022/02/08	20.5	54.92	3	55.03	55.40	17.5	132,126	0.01%
2022/02/07	199.5	55.23	83	55.05	54.50	116.5	130,968	0.09%	大買/鉅額交易
2022/01/26	274.8	57.45	134	57.89	57.30	140.8	127,475	0.11%	大買/大賣/鉅額交易
2022/01/25	89.6	61.65	6.3	61.61	61.50	83.3	124,078	0.07%
2022/01/24	24.3	62.03	4	61.90	62.60	20.3	124,167	0.02%
2022/01/21	35	62.91	62	62.72	62.80	-27	126,229	-0.02%
2022/01/20	3	62.83	6	63.43	63.50	-3	129,388	0.00%
2022/01/19	9	63.00	64	62.91	62.80	-55	131,783	-0.04%
2022/01/18	27	64.45	12	64.34	63.80	15	133,513	0.01%
2022/01/17	131	64.15	31.2	63.87	64.30	99.8	133,934	0.07%	大買/
2022/01/14	36	62.85	68	62.46	62.70	-32	133,076	-0.02%
2022/01/13	12	63.03	13.7	63.07	63.30	-1.7	133,727	0.00%
2022/01/12	55.1	62.27	5.1	62.39	61.90	50	134,300	0.04%
2022/01/11	9.5	62.17	43	62.06	62.10	-33.5	134,797	-0.02%
2022/01/10	42	62.07	12	62.09	62.10	30	136,056	0.02%
2022/01/07	30	62.75	4	62.85	62.60	26	138,016	0.02%
2022/01/06	14.1	62.54	11	62.52	62.70	3.1	138,342	0.00%
2022/01/05	21	63.22	67.2	63.16	63.10	-46.2	140,803	-0.03%
2022/01/04	35.2	63.24	40	63.00	63.00	-4.8	142,125	0.00%
2022/01/03	44	63.89	25	63.68	63.40	19	142,150	0.01%
2021/12/30	2.4	65.08	9	65.02	65.00	-6.6	142,670	0.00%
2021/12/29	3.3	64.98	11	64.98	65.00	-7.7	144,067	-0.01%
2021/12/28	63.2	64.81	8	64.91	64.70	55.2	146,351	0.04%
2021/12/27	34	64.48	43	64.26	64.30	-9	147,205	-0.01%
2021/12/24	44.2	64.33	47	64.30	64.30	-2.8	148,817	0.00%
2021/12/23	6.2	64.06	14	64.25	63.90	-7.8	149,574	-0.01%
2021/12/22	10.1	63.68	63	63.46	63.70	-53	152,017	-0.03%
2021/12/21	77	62.82	15	62.90	62.90	62	151,982	0.04%
2021/12/20	36.1	62.24	8	62.25	62.20	28.1	152,255	0.02%
2021/12/17	28	62.34	8	62.34	62.30	20	153,319	0.01%
2021/12/16	28.2	63.36	16	63.84	63.00	12.2	153,838	0.01%
2021/12/15	57.1	62.83	106.6	62.95	62.70	-49.5	154,296	-0.03%	大賣/
2021/12/14	95	62.53	105	62.12	62.40	-10	155,547	-0.01%	大賣/
2021/12/13	52	63.24	6	63.27	62.80	46	156,171	0.03%
2021/12/10	52	63.23	6	63.27	63.50	46	156,163	0.03%
2021/12/09	142	64.95	18	64.56	64.00	124	156,279	0.08%	大買/鉅額交易
2021/12/08	70.1	67.58	24	67.73	66.50	46.1	154,290	0.03%
2021/12/07	52	66.83	5	66.54	66.50	47	155,413	0.03%
2021/12/06	50	67.31	14	67.30	67.30	36	157,496	0.02%
2021/12/03	13	67.88	43	67.85	68.30	-30	161,427	-0.02%
2021/12/02	40.1	67.75	50.3	67.50	66.70	-10.2	163,851	-0.01%
2021/12/01	77	66.10	110	65.72	67.00	-33	168,400	-0.02%	大賣/
2021/11/30	105.1	64.61	42	64.81	63.70	63.1	174,492	0.04%	大買/
2021/11/29	32.1	61.81	23	62.18	62.40	9.1	176,863	0.01%
2021/11/26	29	63.18	51	62.92	62.50	-22	179,329	-0.01%
2021/11/25	9.5	62.81	32	62.70	63.00	-22.5	179,305	-0.01%
2021/11/24	35	62.86	9	62.91	63.10	26	181,593	0.01%
2021/11/23	33	63.40	0	0.00	63.20	33	182,867	0.02%
2021/11/22	25	65.19	2	65.15	64.70	23	184,922	0.01%
2021/11/19	14	65.43	175.5	65.06	65.10	-161.5	186,137	-0.09%	大賣/鉅額交易
2021/11/18	7	63.17	10	63.30	63.10	-3	182,947	0.00%
2021/11/17	9	63.41	22	63.45	63.60	-13	184,279	-0.01%
2021/11/16	2	63.00	8	63.51	63.00	-6	184,786	0.00%
2021/11/15	7	63.36	31.3	63.30	63.40	-24.3	186,481	-0.01%
2021/11/12	13	63.25	24	63.49	62.60	-11	188,427	-0.01%
2021/11/11	15	62.31	8	62.50	62.20	7	189,154	0.00%
2021/11/10	26.1	63.04	12.1	63.08	63.10	14	189,715	0.01%
2021/11/09	19.2	63.75	29	63.90	63.10	-9.8	191,332	-0.01%
2021/11/08	16.1	61.81	104	61.66	62.50	-88	190,271	-0.05%	大賣/
2021/11/05	8	59.93	54	59.97	60.40	-46	190,764	-0.02%
2021/11/04	11.3	58.88	13	58.84	58.60	-1.7	192,895	0.00%
2021/11/03	29	59.27	7	59.33	59.20	22	195,092	0.01%
2021/11/02	13	59.25	110	59.42	59.00	-97	199,333	-0.05%	大賣/
2021/11/01	74	57.78	24	57.80	57.60	50	204,102	0.02%
2021/10/29	150.5	58.34	0	0.00	58.00	150.5	207,060	0.07%	大買/鉅額交易
2021/10/28	118.3	60.37	5	60.68	59.80	113.3	207,601	0.05%	大買/鉅額交易
2021/10/27	56	60.46	96.6	61.05	61.90	-40.6	208,713	-0.02%
2021/10/26	34.1	60.16	70	60.30	59.80	-35.9	216,764	-0.02%
2021/10/25	7	58.21	16	59.00	59.40	-9	221,055	0.00%
2021/10/22	13	57.71	7	57.71	58.30	6	222,346	0.00%
2021/10/21	38	58.20	44	58.24	58.00	-6	222,596	0.00%
2021/10/20	27	59.45	29	58.68	58.70	-2	222,697	0.00%
2021/10/19	65.1	59.48	27	59.52	59.60	38.1	223,659	0.02%
2021/10/18	13	58.89	2	59.05	58.40	11	225,815	0.00%
2021/10/15	14	59.41	36	59.21	59.10	-22	227,165	-0.01%
2021/10/14	22	56.86	22	56.94	56.70	0	225,464	0.00%
2021/10/13	85.5	56.98	9	56.80	56.40	76.5	225,859	0.03%
2021/10/12	50	58.85	6	58.75	58.50	44	226,298	0.02%
2021/10/08	43	61.79	16	61.36	61.10	27	226,624	0.01%
2021/10/07	27	61.79	22	61.73	62.50	5	226,702	0.00%
2021/10/06	64	60.21	8	60.49	59.90	56	228,538	0.02%
2021/10/05	35.2	59.70	84	59.52	61.10	-48.8	228,826	-0.02%
2021/10/04	29	61.60	4	61.15	60.80	25	227,513	0.01%
2021/10/01	37	63.03	29.4	62.83	62.60	7.6	226,925	0.00%
2021/09/30	25	63.44	108	63.00	64.00	-83	226,314	-0.04%	大賣/
2021/09/29	61	63.44	15	63.25	63.00	46	226,711	0.02%
2021/09/28	19	65.48	15	65.50	65.30	4	227,442	0.00%
2021/09/27	24	66.38	3	66.47	66.30	21	227,193	0.01%
2021/09/24	43	66.38	56.4	66.77	67.00	-13.4	227,197	-0.01%
2021/09/23	48	65.73	10	65.31	65.20	38	226,613	0.02%
2021/09/22	16	64.01	25	64.33	64.60	-9	226,395	0.00%
2021/09/17	23	66.07	16	66.29	65.60	7	224,836	0.00%
2021/09/16	18	66.17	12	66.81	66.20	6	224,081	0.00%
2021/09/15	16.1	65.97	42	65.94	65.60	-25.9	224,225	-0.01%
2021/09/14	41	66.23	5	66.48	66.00	36	225,039	0.02%
2021/09/13	37.1	67.23	11	67.55	66.80	26.1	223,865	0.01%
2021/09/10	76	68.28	40	68.18	68.20	36	223,169	0.02%
2021/09/09	36	67.01	27	66.61	67.50	9	221,764	0.00%
2021/09/08	73.3	65.78	216	67.07	65.80	-142.7	218,820	-0.07%	大賣/鉅額交易
2021/09/07	105	68.28	41	68.64	68.20	64	215,053	0.03%	大買/
2021/09/06	308	70.16	80.8	70.68	69.90	227.2	212,662	0.11%	大買/鉅額交易
2021/09/03	41	68.82	226.8	68.28	70.00	-185.8	204,593	-0.09%	大賣/鉅額交易
2021/09/02	69	65.06	94	65.88	64.00	-25	195,999	-0.01%
2021/09/01	87	64.11	104	63.95	64.10	-17	192,509	-0.01%	大賣/
2021/08/31	32.2	62.08	38	62.52	63.10	-5.8	189,981	0.00%
2021/08/30	15	62.51	52	62.56	62.80	-37	190,031	-0.02%
2021/08/27	14	61.31	34	61.49	61.70	-20	190,944	-0.01%
2021/08/26	55	61.17	41	61.54	61.20	14	194,441	0.01%
2021/08/25	28	59.71	60	59.94	60.00	-32	192,041	-0.02%
2021/08/24	40	59.24	48	59.12	58.40	-8	190,862	0.00%
2021/08/23	10	58.21	38.3	58.16	58.60	-28.3	191,231	-0.01%
2021/08/20	12	55.66	20	55.96	55.70	-8	192,128	0.00%
2021/08/19	95	56.48	24	55.68	55.50	71	192,546	0.04%
2021/08/18	48	56.29	18	57.12	58.10	30	193,631	0.02%
2021/08/17	89	57.13	14.1	56.68	56.10	74.9	196,851	0.04%
2021/08/16	16	57.04	40.5	56.98	57.10	-24.5	196,980	-0.01%
2021/08/13	57	58.32	18	57.99	57.60	39	197,048	0.02%
2021/08/12	40	60.45	71	60.89	60.10	-31	196,154	-0.02%
2021/08/11	45	59.78	45	59.79	59.90	0	196,919	0.00%
2021/08/10	56	60.39	30	60.36	59.80	26	197,634	0.01%
2021/08/09	78	62.03	26	61.92	61.90	52	196,248	0.03%
2021/08/06	64.6	62.72	43	62.43	62.10	21.6	196,697	0.01%
2021/08/05	39	62.13	136	62.72	63.40	-97	196,315	-0.05%	大賣/
2021/08/04	46	59.81	107	60.02	60.50	-61	194,189	-0.03%	大賣/
2021/08/03	18	58.27	110.2	58.71	59.40	-92.2	193,725	-0.05%	大賣/
2021/08/02	113	58.16	42.5	58.08	57.50	70.5	191,338	0.04%	大買/
2021/07/30	53.1	57.16	195.7	57.32	57.80	-142.6	188,495	-0.08%	大賣/鉅額交易
2021/07/29	9	54.30	87	54.38	54.60	-78	179,878	-0.04%
2021/07/28	60	51.18	14	51.42	51.80	46	176,069	0.03%
2021/07/27	27	53.51	6	53.68	53.10	21	178,514	0.01%
2021/07/26	1	53.80	54	53.95	53.70	-53	181,917	-0.03%
2021/07/23	33	53.16	79	53.57	52.70	-46	187,218	-0.02%
2021/07/22	11	51.77	80	52.03	52.00	-69	188,632	-0.04%
2021/07/21	109	51.48	19	51.35	50.80	90	190,095	0.05%	大買/
2021/07/20	63	52.57	22.3	52.56	52.40	40.7	195,256	0.02%
2021/07/19	26	52.79	2	52.85	52.60	24	200,696	0.01%
2021/07/16	98	53.46	2	53.80	53.70	96	203,949	0.05%
2021/07/15	5.5	54.85	34	54.98	55.10	-28.5	201,826	-0.01%
2021/07/14	28	54.23	106.5	54.28	54.00	-78.5	200,744	-0.04%	大賣/
2021/07/13	91	54.45	66.1	54.48	53.90	24.9	201,185	0.01%
2021/07/12	13	53.29	82	53.92	53.20	-69	201,242	-0.03%
2021/07/09	32	52.23	8	52.34	52.20	24	201,357	0.01%
2021/07/08	30	53.50	14.6	53.28	53.10	15.4	205,296	0.01%
2021/07/07	19.1	53.54	22	53.63	53.60	-2.9	210,791	0.00%
2021/07/06	106	53.79	50	53.60	53.40	56	211,289	0.03%	大買/
2021/07/05	57	54.37	103	54.66	54.40	-46	212,427	-0.02%	大賣/
2021/07/02	17	52.40	13	52.62	52.60	4	213,850	0.00%
2021/07/01	28	52.53	2	52.40	52.10	26	214,474	0.01%
2021/06/30	17.1	53.26	24	53.49	53.10	-6.9	214,764	0.00%
2021/06/29	13	53.01	11	53.33	53.00	2	214,644	0.00%
2021/06/28	8	52.59	4	52.63	52.60	4	215,960	0.00%
2021/06/25	34	53.59	72	53.53	52.90	-38	217,559	-0.02%
2021/06/24	97	53.20	43	53.10	53.00	54	218,122	0.02%
2021/06/23	27	52.47	153.1	52.39	53.00	-126.1	219,329	-0.06%	大賣/鉅額交易
2021/06/22	14	51.13	22	51.18	51.00	-8	219,453	0.00%
2021/06/21	87	51.33	17	51.40	51.20	70	219,966	0.03%
2021/06/18	47.2	52.88	56	53.11	52.20	-8.8	220,846	0.00%
2021/06/17	53	52.11	12	52.62	53.30	41	221,630	0.02%
2021/06/16	20	52.78	21.2	52.58	52.40	-1.2	222,989	0.00%
2021/06/15	15	53.44	145	53.41	53.70	-130	223,236	-0.06%	大賣/鉅額交易
2021/06/11	20.6	52.40	28.5	52.40	51.80	-7.9	222,026	0.00%
2021/06/10	29	51.05	33	51.26	51.50	-4	222,244	0.00%
2021/06/09	116.1	51.11	63	50.76	50.70	53.1	221,925	0.02%	大買/
2021/06/08	48	52.48	14	52.46	52.20	34	221,461	0.02%
2021/06/07	101	52.39	5	52.08	52.30	96	223,670	0.04%	大買/
2021/06/04	95	53.42	15	53.09	53.00	80	223,801	0.04%
2021/06/03	23	53.10	158	54.23	55.00	-135	223,877	-0.06%	大賣/鉅額交易
2021/06/02	21.2	52.14	33	52.10	52.00	-11.8	221,041	-0.01%
2021/06/01	31	52.76	7	53.03	52.20	24	224,901	0.01%
2021/05/31	93	52.75	22	53.13	53.00	71	228,735	0.03%
2021/05/28	22.1	52.24	78	52.49	52.40	-56	230,090	-0.02%
2021/05/27	21	50.77	10	50.72	50.60	11	229,204	0.00%
2021/05/26	58.2	52.34	29	52.28	51.30	29.2	229,354	0.01%
2021/05/25	17	50.87	81.1	51.15	51.90	-64.1	227,199	-0.03%
2021/05/24	22.1	47.57	37	48.14	48.70	-15	223,725	-0.01%
2021/05/21	16	47.27	30	47.44	46.95	-14	224,496	-0.01%
2021/05/20	28	46.97	7	46.96	46.50	21	225,101	0.01%
2021/05/19	59.2	48.44	10.2	48.60	48.30	49	225,450	0.02%
2021/05/18	11.2	47.54	47	47.95	48.30	-35.8	226,715	-0.02%
2021/05/17	27	44.96	45	44.15	43.95	-18	227,959	-0.01%
2021/05/14	82.6	47.60	67	47.08	46.80	15.6	226,508	0.01%
2021/05/13	67	46.29	36	47.04	47.55	31	224,177	0.01%
2021/05/12	65.3	46.64	54.2	46.85	46.35	11.1	221,624	0.01%
2021/05/11	106	49.80	31	49.02	49.00	75	219,733	0.03%	大買/
2021/05/10	82	52.75	9	53.27	52.50	73	219,044	0.03%
2021/05/07	23	53.55	185.3	53.62	54.00	-162.3	221,613	-0.07%	大賣/鉅額交易
2021/05/06	48	51.88	45	51.65	51.30	3	226,306	0.00%
2021/05/05	176.3	53.31	5.1	52.81	51.80	171.2	227,233	0.08%	大買/鉅額交易
2021/05/04	82.6	52.58	131.1	53.35	54.60	-48.5	229,142	-0.02%	大賣/
2021/05/03	134	54.03	36.1	53.83	53.00	97.9	228,674	0.04%	大買/
2021/04/29	145.2	57.45	30.4	57.08	56.70	114.8	230,317	0.05%	大買/鉅額交易
2021/04/28	32.3	59.91	31	59.58	60.00	1.3	228,526	0.00%
2021/04/27	104	61.24	75	60.77	60.50	29	232,303	0.01%	大買/
2021/04/26	27.6	60.86	125.9	61.07	61.80	-98.3	236,109	-0.04%	大賣/
2021/04/23	68.2	56.59	87.7	56.63	57.00	-19.5	230,773	-0.01%
2021/04/22	103	55.18	151.5	55.46	54.80	-48.5	228,997	-0.02%	大買/大賣/
2021/04/21	56.4	53.53	6	53.60	53.40	50.4	226,692	0.02%
2021/04/20	19	54.02	15	54.19	54.10	4	228,949	0.00%
2021/04/19	18	54.58	78.4	54.94	54.60	-60.4	235,189	-0.03%
2021/04/16	62	54.34	38	54.50	54.00	24	240,137	0.01%
2021/04/15	26	52.57	37.3	52.83	53.10	-11.3	241,357	0.00%
2021/04/14	124.3	52.69	33	52.74	52.70	91.3	241,522	0.04%	大買/
2021/04/13	43.4	55.12	142	55.37	54.40	-98.6	240,762	-0.04%	大賣/
2021/04/12	81	53.69	44.4	54.10	53.60	36.6	237,050	0.02%
2021/04/09	39	54.05	20	54.29	53.00	19	241,518	0.01%
2021/04/08	209	53.04	247	53.86	54.00	-38	243,006	-0.02%	大買/大賣/
2021/04/07	8	50.90	15	51.25	51.50	-7	239,782	0.00%
2021/04/06	11	51.06	123	51.02	50.70	-112	242,246	-0.05%	大賣/鉅額交易
2021/04/01	16	50.63	30.2	50.58	50.50	-14.2	244,090	-0.01%
2021/03/31	30	50.46	90.1	50.68	50.20	-60.1	244,287	-0.02%
2021/03/30	116	50.44	62	49.88	50.60	54	242,849	0.02%	大買/
2021/03/29	96	50.25	39.5	49.97	49.35	56.5	242,308	0.02%
2021/03/26	36	49.84	126	49.60	49.75	-90	243,398	-0.04%	大賣/
2021/03/25	27	48.22	60	48.18	48.65	-33	243,884	-0.01%
2021/03/24	44	47.44	17	47.87	47.15	27	245,038	0.01%
2021/03/23	43.1	48.86	91	48.89	48.50	-47.9	246,230	-0.02%
2021/03/22	18	46.99	39	47.52	48.20	-21	247,475	-0.01%
2021/03/19	62	46.12	5.3	46.26	46.05	56.7	249,146	0.02%
2021/03/18	78	47.83	29	47.89	47.05	49	249,945	0.02%
2021/03/17	25	48.09	4	47.85	48.00	21	253,779	0.01%
2021/03/16	17.6	48.36	14	48.42	48.30	3.6	259,559	0.00%
2021/03/15	23	48.29	10	48.26	48.15	13	263,046	0.00%
2021/03/12	24	49.38	65	49.47	49.10	-41	267,717	-0.02%
2021/03/11	27	48.28	123	47.83	48.65	-96	273,563	-0.04%	大賣/
2021/03/10	18	46.90	25.4	46.90	46.55	-7.4	277,768	0.00%
2021/03/09	62.7	45.62	31	46.06	46.35	31.7	281,584	0.01%
2021/03/08	145.3	47.10	42.1	47.09	46.10	103.2	279,964	0.04%	大買/鉅額交易
2021/03/05	171.4	47.31	73	47.09	47.05	98.4	279,670	0.04%	大買/
2021/03/04	168.1	49.91	52.3	49.63	49.05	115.8	280,814	0.04%	大買/鉅額交易
2021/03/03	86	51.35	39	51.31	51.90	47	277,600	0.02%
2021/03/02	43	53.80	17.6	54.52	52.70	25.4	277,265	0.01%
2021/02/26	38	54.52	5	54.20	54.20	33	278,990	0.01%
2021/02/25	16.5	55.84	14	55.89	55.70	2.5	285,862	0.00%
2021/02/24	22.1	55.50	16	55.36	54.70	6.1	287,486	0.00%
2021/02/23	34.3	55.28	8	55.50	55.80	26.3	288,251	0.01%
2021/02/22	39	57.34	18	57.31	56.80	21	286,113	0.01%
2021/02/19	42.2	57.47	47.1	57.53	57.20	-4.9	284,431	0.00%
2021/02/18	23	57.98	34.2	58.12	58.20	-11.2	283,948	0.00%
2021/02/17	56.2	57.60	127.4	57.19	57.60	-71.2	282,216	-0.03%	大賣/
2021/02/05	12	52.63	67	52.81	52.90	-55	277,808	-0.02%
2021/02/04	27	52.11	41	51.53	51.90	-14	277,255	-0.01%
2021/02/03	44.1	52.07	18	52.54	52.00	26.1	277,173	0.01%
2021/02/02	36.5	52.29	38.8	52.23	52.60	-2.3	277,054	0.00%
2021/02/01	41	50.20	69	50.35	50.80	-28	276,313	-0.01%
2021/01/29	110.4	51.61	94	51.46	50.00	16.4	274,763	0.01%	大買/
2021/01/28	174	51.63	78.2	52.01	51.20	95.8	273,768	0.03%	大買/
2021/01/27	64	54.81	90	55.18	54.80	-26	271,490	-0.01%
2021/01/26	52	55.23	48	55.29	54.80	4	270,399	0.00%
2021/01/25	95	57.45	59	57.03	57.20	36	269,975	0.01%
2021/01/22	40	55.69	80.6	55.42	56.50	-40.6	272,749	-0.01%
2021/01/21	61	53.55	141.5	53.63	54.00	-80.5	270,443	-0.03%	大賣/
2021/01/20	75.6	53.22	54.5	52.87	52.10	21.1	267,640	0.01%
2021/01/19	88	52.25	144.6	52.48	53.00	-56.6	262,034	-0.02%	大賣/
2021/01/18	15	48.42	13	49.24	49.65	2	255,978	0.00%
2021/01/15	35.5	49.82	33	50.24	48.75	2.5	259,578	0.00%
2021/01/14	66	50.13	67	50.04	49.90	-1	261,157	0.00%
2021/01/13	47.3	50.04	55.2	49.81	50.00	-7.9	263,699	0.00%
2021/01/12	117	50.00	139.7	50.10	48.45	-22.7	261,069	-0.01%	大買/大賣/
2021/01/11	59	48.98	103.1	49.12	50.00	-44.1	255,158	-0.02%	大賣/
2021/01/08	45.1	47.64	118	47.65	47.85	-72.9	251,534	-0.03%	大賣/
2021/01/07	8	46.68	4.1	47.11	46.20	3.9	249,709	0.00%
2021/01/06	50	47.16	101.9	47.32	46.95	-51.9	251,363	-0.02%	大賣/
2021/01/05	50	45.10	108	45.51	46.35	-58	249,911	-0.02%	大賣/
2021/01/04	179	44.98	141	45.35	45.55	38	252,392	0.02%	大買/大賣/
2020/12/31	134	46.96	40	47.11	47.15	94	256,407	0.04%	大買/
2020/12/30	9	47.78	22	48.07	48.30	-13	256,667	-0.01%
2020/12/29	83	48.02	35	48.08	47.40	48	257,885	0.02%
2020/12/28	56	47.59	91	47.70	48.60	-35	258,927	-0.01%
2020/12/25	22	46.94	20.9	47.01	46.75	1.1	262,346	0.00%
2020/12/24	5	46.62	7	46.81	46.55	-2	269,780	0.00%
2020/12/23	25	46.21	78	46.20	46.10	-53	274,926	-0.02%
2020/12/22	44	47.28	120	47.12	45.70	-76	276,172	-0.03%	大賣/
2020/12/21	30	47.05	60	46.79	47.45	-30	277,199	-0.01%
2020/12/18	89.1	46.85	28	46.67	45.85	61.1	276,257	0.02%
2020/12/17	70	45.63	92	45.55	46.05	-22	274,462	-0.01%
2020/12/16	82.1	45.18	54	45.53	44.90	28.1	273,317	0.01%
2020/12/15	64	44.96	158.5	44.29	44.00	-94.5	271,430	-0.03%	大賣/
2020/12/14	65	45.75	39	45.91	46.15	26	269,128	0.01%
2020/12/11	131	46.46	61.8	46.95	46.10	69.2	270,358	0.03%	大買/
2020/12/10	195	47.96	115	47.60	47.30	80	270,192	0.03%	大買/大賣/
2020/12/09	66.2	49.60	25	49.82	49.90	41.2	264,897	0.02%
2020/12/08	166.1	49.62	40	50.03	50.90	126.1	260,861	0.05%	大買/鉅額交易
2020/12/07	350	49.63	219.6	50.11	50.00	130.4	256,889	0.05%	大買/大賣/鉅額交易
2020/12/04	104	45.80	87.3	46.12	47.60	16.7	251,449	0.01%	大買/
2020/12/03	127	43.18	184	43.07	43.30	-57	248,519	-0.02%	大買/大賣/
2020/12/02	113	41.76	8	41.66	41.45	105	243,137	0.04%	大買/鉅額交易
2020/12/01	67.5	41.14	44	41.34	41.55	23.5	241,576	0.01%
2020/11/30	196	41.21	103.2	41.35	40.50	92.8	239,844	0.04%	大買/大賣/
2020/11/27	28	39.46	10	39.32	39.15	18	233,880	0.01%
2020/11/26	41	38.52	38	38.63	39.50	3	231,988	0.00%
2020/11/25	55	38.51	30.8	38.64	38.45	24.2	229,735	0.01%
2020/11/24	99	38.74	107.2	38.67	38.15	-8.2	226,439	0.00%	大賣/
2020/11/23	0	0.00	30	35.98	36.35	-30	218,043	-0.01%
2020/11/20	3	32.85	34	32.97	33.05	-31	215,778	-0.01%
2020/11/19	15	32.22	78	32.12	32.10	-63	213,792	-0.03%
2020/11/18	3	32.30	14	32.31	32.35	-11	214,498	-0.01%
2020/11/17	30	32.33	42	32.42	32.15	-12	215,791	-0.01%
2020/11/16	9	32.11	61	31.92	32.20	-52	216,462	-0.02%
2020/11/13	46	31.01	17	31.23	31.30	29	215,302	0.01%
2020/11/12	65	31.78	8	31.46	31.10	57	216,126	0.03%
2020/11/11	12	31.12	10	31.10	31.00	2	216,593	0.00%
2020/11/10	36	31.29	8	31.24	31.00	28	217,094	0.01%
2020/11/09	26	31.60	54	31.68	31.80	-28	216,899	-0.01%
2020/11/06	26	30.47	23	30.57	30.50	3	217,077	0.00%
2020/11/05	19.3	30.49	7	30.61	30.55	12.3	217,005	0.01%
2020/11/04	38	31.23	45	30.90	31.65	-7	216,595	0.00%
2020/11/03	54	30.12	32	29.99	29.80	22	216,920	0.01%
2020/11/02	46	30.18	64	30.27	29.65	-18	220,328	-0.01%
2020/10/30	90.7	31.62	46	30.93	30.70	44.7	219,943	0.02%
2020/10/29	43	32.86	58	32.99	32.95	-15	217,143	-0.01%
2020/10/28	26	33.12	217	33.13	32.65	-191	218,541	-0.09%	大賣/鉅額交易
2020/10/27	19	32.85	17	33.20	33.50	2	217,825	0.00%
2020/10/26	27	33.07	200.9	33.00	33.00	-173.9	218,924	-0.08%	大賣/鉅額交易
2020/10/23	50	33.37	8	32.68	32.75	42	220,941	0.02%
2020/10/22	66	32.22	90	32.21	33.00	-24	224,162	-0.01%
2020/10/21	83	31.94	138	31.98	31.35	-55	225,211	-0.02%	大賣/
2020/10/20	61	30.99	12	31.02	31.20	49	228,458	0.02%
2020/10/19	23	31.36	36	31.22	31.00	-13	233,401	-0.01%
2020/10/16	19	30.99	25	30.78	30.65	-6	233,062	0.00%
2020/10/15	77	32.21	43	32.11	31.55	34	232,801	0.01%
2020/10/14	47	31.88	62	32.19	32.20	-15	230,771	-0.01%
2020/10/13	32	31.42	30	31.51	31.55	2	227,533	0.00%
2020/10/12	84	32.06	68	32.24	32.05	16	226,270	0.01%
2020/10/08	394	31.77	156	30.89	32.20	238	221,966	0.11%	大買/大賣/鉅額交易
2020/10/07	102	29.16	94	29.00	29.50	8	212,706	0.00%	大買/
2020/10/06	23	28.86	11	28.59	28.35	12	209,187	0.01%
2020/10/05	107	28.77	82	28.86	28.70	25	206,113	0.01%	大買/
2020/09/30	106	28.25	137	28.11	28.55	-31	201,557	-0.02%	大買/大賣/
2020/09/29	88	28.39	80	28.20	27.50	8	195,034	0.00%
2020/09/28	3	27.15	89	27.19	27.50	-86	187,327	-0.05%
2020/09/25	25	25.07	18	25.00	25.00	7	181,466	0.00%
2020/09/24	58	26.04	13	26.13	25.95	45	178,829	0.03%
2020/09/23	15	25.84	55	25.81	26.00	-40	174,971	-0.02%
2020/09/22	7	24.84	11.3	25.07	25.10	-4.3	172,416	0.00%
2020/09/21	57	25.32	38	25.20	25.15	19	171,116	0.01%
2020/09/18	60	26.06	41	25.92	25.80	19	169,782	0.01%
2020/09/17	15	25.47	18	25.67	25.75	-3	168,475	0.00%
2020/09/16	77	25.87	116.2	26.17	25.70	-39.2	167,137	-0.02%	大賣/
2020/09/15	41	25.27	124	25.01	25.30	-83	162,702	-0.05%	大賣/
2020/09/14	8	23.81	138	23.84	23.90	-130	157,334	-0.08%	大賣/鉅額交易
2020/09/11	141	23.13	17	23.13	23.00	124	155,903	0.08%	大買/鉅額交易
2020/09/10	33	23.66	139	23.81	23.35	-106	155,781	-0.07%	大賣/鉅額交易
2020/09/09	15.8	23.21	13.7	23.44	23.70	2	154,437	0.00%
2020/09/08	81	23.61	117.2	23.97	22.70	-36.2	152,349	-0.02%	大賣/
2020/09/07	0	0.00	130	23.48	23.55	-130	148,508	-0.09%	大賣/鉅額交易
2020/09/04	37	20.91	38	21.13	21.45	-1	148,430	0.00%
2020/09/03	29	21.66	61	21.99	21.55	-32	148,785	-0.02%
2020/09/02	6	21.65	0	0.00	21.70	6	148,690	0.00%
2020/09/01	1	21.80	32	21.48	21.90	-31	149,794	-0.02%
2020/08/31	106	21.97	0	0.00	21.20	106	149,325	0.07%	大買/鉅額交易
2020/08/28	6	21.71	25	22.18	21.90	-19	148,811	-0.01%
2020/08/27	36	22.08	29.4	22.04	21.95	6.6	148,737	0.00%
2020/08/26	1	22.20	45	22.08	22.35	-44	148,110	-0.03%
2020/08/25	4	22.20	22.4	22.14	22.15	-18.4	147,630	-0.01%
2020/08/24	15	22.41	8	22.45	22.60	7	146,745	0.00%
2020/08/21	124	22.04	90	22.26	21.80	34	145,490	0.02%	大買/
2020/08/20	125	22.20	195	22.57	21.80	-70	143,239	-0.05%	大買/大賣/
2020/08/19	33	24.00	36	24.19	23.40	-3	140,267	0.00%
2020/08/18	201	24.18	63	24.33	24.10	138	138,686	0.10%	大買/鉅額交易
2020/08/17	50	24.10	32	24.18	24.15	18	136,921	0.01%
2020/08/14	2	23.25	6	23.48	23.55	-4	135,262	0.00%
2020/08/13	19	24.13	75	24.05	23.75	-56	134,243	-0.04%
2020/08/12	87	24.11	44.5	24.00	23.95	42.5	132,600	0.03%
2020/08/11	134.1	25.57	58	25.36	25.00	76.1	129,839	0.06%	大買/
2020/08/10	11.1	25.60	40	25.22	25.30	-29	127,961	-0.02%
2020/08/07	111.1	26.09	63	26.55	25.60	48.1	125,363	0.04%	大買/
2020/08/06	137.1	26.11	162	26.28	26.60	-25	120,302	-0.02%	大買/大賣/
2020/08/05	30.1	24.92	42	24.49	24.90	-11.9	114,875	-0.01%
2020/08/04	129	24.83	98	25.14	24.55	31	111,014	0.03%	大買/
2020/08/03	198	23.11	181	23.37	23.80	17	106,398	0.02%	大買/大賣/
2020/07/31	20	22.34	34	22.31	22.35	-14	101,253	-0.01%
2020/07/30	45	22.20	17	22.22	22.20	28	99,549	0.03%
2020/07/29	35	21.92	58	21.99	22.40	-23	95,968	-0.02%
2020/07/28	92	22.50	83.3	22.68	22.25	8.7	91,652	0.01%
2020/07/27	105	21.28	92.5	21.21	21.70	12.5	82,739	0.02%	大買/
2020/07/24	110	20.00	32	19.90	19.75	78	76,213	0.10%	大買/
2020/07/23	16	19.14	105	19.06	19.25	-89	70,753	-0.13%	大賣/
2020/07/22	2	17.33	14.3	17.33	17.50	-12.3	66,088	-0.02%
2020/07/21	5	17.15	25.2	17.18	17.15	-20.2	65,883	-0.03%
2020/07/20	13	16.51	3	16.53	16.55	10	65,012	0.02%
2020/07/17	26	16.29	3	16.33	16.40	23	64,095	0.04%
2020/07/16	61	16.55	102	16.50	16.60	-41	64,152	-0.06%	大賣/
2020/07/15	100	16.10	5	16.15	16.00	95	62,618	0.15%
2020/07/14	56	16.85	0	0.00	16.80	56	62,775	0.09%
2020/07/13	6	16.99	33.4	16.96	17.05	-27.4	62,180	-0.04%
2020/07/10	1	16.50	2	16.55	16.45	-1	61,684	0.00%
2020/07/09	1	16.50	2	16.50	16.45	-1	62,170	0.00%
2020/07/07	5	16.66	11	16.78	16.60	-6	62,881	-0.01%
2020/07/06	0	0.00	102	16.60	16.65	-102	62,207	-0.16%	大賣/鉅額交易
2020/07/03	20	16.45	2	16.48	16.45	18	62,278	0.03%
2020/07/01	2	16.15	158	16.07	16.10	-156	62,902	-0.25%	大賣/鉅額交易
2020/06/30	0	0.00	1	15.75	15.90	-1	62,954	0.00%
2020/06/29	0	0.00	2	15.70	15.55	-2	63,526	0.00%
2020/06/24	5	15.70	0	0.00	15.75	5	63,503	0.01%
2020/06/18	10	15.30	4	15.30	15.35	6	66,975	0.01%
2020/06/17	63	15.27	8	15.33	15.30	55	67,019	0.08%
2020/06/16	1	15.60	5	15.47	15.50	-4	68,462	-0.01%
2020/06/15	6	15.39	1	15.30	15.40	5	69,937	0.01%
2020/06/12	2	15.60	135	15.49	15.70	-133	70,087	-0.19%	大賣/鉅額交易
2020/06/11	52	16.00	2	16.00	16.05	50	70,867	0.07%
2020/06/10	112	16.54	0	0.00	16.60	112	70,671	0.16%	大買/鉅額交易
2020/06/09	67	16.72	49	16.66	16.85	18	72,624	0.02%
2020/06/08	26	17.24	39	17.14	17.05	-13	73,559	-0.02%
2020/06/05	0	0.00	10	16.40	16.50	-10	72,417	-0.01%
2020/06/04	31	16.30	25	16.24	16.30	6	72,981	0.01%
2020/06/03	7	16.00	18	16.09	16.20	-11	72,786	-0.02%
2020/06/02	0	0.00	120.4	15.75	15.85	-120.4	72,864	-0.17%	大賣/鉅額交易
2020/06/01	0	0.00	200	15.65	15.65	-200	73,068	-0.27%	大賣/鉅額交易
2020/05/27	0	0.00	5	15.15	15.10	-5	75,122	-0.01%
2020/05/25	0	0.00	9.9	15.02	15.10	-9.9	76,439	-0.01%
2020/05/21	8	15.18	70	15.30	15.30	-62	76,919	-0.08%
2020/05/20	271	15.10	1	14.90	14.85	270	76,698	0.35%	大買/鉅額交易
2020/05/19	12	15.13	0	0.00	14.95	12	76,400	0.02%
2020/05/18	2	15.20	1	15.10	15.10	1	75,995	0.00%
2020/05/15	200	15.30	100	15.40	15.40	100	76,035	0.13%	大買/
2020/05/13	0	0.00	3	15.53	15.60	-3	76,364	0.00%
2020/05/12	3	15.45	0	0.00	15.45	3	76,944	0.00%
2020/05/11	5	15.60	0	0.00	15.60	5	77,596	0.01%
2020/05/07	0	0.00	200	15.65	15.60	-200	78,182	-0.26%	大賣/鉅額交易
2020/05/06	13	15.30	1	15.35	15.30	12	78,550	0.02%
2020/05/05	10	15.40	1	15.40	15.25	9	80,599	0.01%
2020/05/04	204	15.10	203	15.25	15.35	1	81,314	0.00%	大買/大賣/
2020/04/30	8	15.48	36	15.51	15.55	-28	81,695	-0.03%
2020/04/29	4	15.30	208	15.30	15.30	-204	81,874	-0.25%	大賣/鉅額交易
2020/04/28	335	15.10	4.1	15.05	15.00	330.9	81,403	0.41%	大買/鉅額交易
2020/04/27	1.4	16.04	8	16.01	16.15	-6.6	80,048	-0.01%
2020/04/24	4	15.93	112	15.91	15.90	-108	78,543	-0.14%	大賣/鉅額交易
2020/04/23	17	15.79	256	15.82	15.80	-239	77,286	-0.31%	大賣/鉅額交易
2020/04/22	6	14.89	2	15.10	15.20	4	75,120	0.01%
2020/04/21	215	15.09	0	0.00	14.80	215	74,865	0.29%	大買/鉅額交易
2020/04/20	15	15.00	2	15.00	15.15	13	74,648	0.02%
2020/04/17	0	0.00	5	15.20	15.05	-5	74,265	-0.01%
2020/04/16	1	14.90	2	14.95	14.90	-1	73,090	0.00%
2020/04/15	3	15.03	3	14.95	15.10	0	72,930	0.00%
2020/04/14	2	14.95	10	15.00	15.15	-8	72,657	-0.01%
2020/04/13	2	14.58	112.8	14.53	14.80	-110.8	72,138	-0.15%	大賣/鉅額交易
2020/04/10	5	14.20	0	0.00	14.30	5	71,312	0.01%
2020/04/09	0	0.00	6	14.23	14.20	-6	71,733	-0.01%
2020/04/08	1	14.20	9	14.20	14.20	-8	71,607	-0.01%
2020/04/07	15	14.08	0	0.00	14.15	15	71,126	0.02%
2020/04/06	110	14.00	1	14.00	14.10	109	70,800	0.15%	大買/鉅額交易
2020/04/01	7	13.66	2	13.70	13.80	5	70,071	0.01%
2020/03/27	1	14.10	1	14.10	14.00	0	68,543	0.00%
2020/03/25	0	0.00	4	14.25	14.10	-4	67,616	-0.01%
2020/03/24	13	13.94	28	13.95	13.85	-15	65,443	-0.02%
2020/03/23	0	0.00	1	13.75	13.75	-1	64,995	0.00%
2020/03/20	23	13.89	0	0.00	13.85	23	65,609	0.04%
2020/03/19	12.4	13.28	8	13.40	13.70	4.4	64,182	0.01%
2020/03/18	7	13.84	9	13.80	13.80	-2	62,953	0.00%
2020/03/16	3	13.98	2	13.88	13.90	1	62,787	0.00%
2020/03/13	4	13.83	4	13.80	14.05	0	62,351	0.00%
2020/03/12	30	14.09	1	14.45	14.35	29	59,958	0.05%
2020/03/10	12	14.98	0	0.00	14.95	12	62,360	0.02%
2020/03/09	6	14.98	1	15.10	15.05	5	64,150	0.01%
2020/03/05	0	0.00	7	15.80	15.70	-7	63,539	-0.01%
2020/03/04	3	15.80	0	0.00	15.80	3	63,316	0.00%
2020/03/03	11	15.42	2	15.65	15.50	9	62,472	0.01%
2020/03/02	4	15.08	0	0.00	15.25	4	61,686	0.01%
2020/02/27	5	15.58	8	15.37	15.30	-3	62,945	0.00%
2020/02/26	5	15.65	0	0.00	15.60	5	64,398	0.01%
2020/02/25	0	0.00	10	15.83	15.90	-10	64,107	-0.02%
2020/02/24	1	15.80	0	0.00	15.80	1	64,165	0.00%
2020/02/21	2	16.05	0	0.00	16.05	2	64,377	0.00%
2020/02/20	200	16.20	0	0.00	16.30	200	64,428	0.31%	大買/鉅額交易
2020/02/18	0	0.00	1	16.15	16.15	-1	64,882	0.00%
2020/02/14	2	16.55	0	0.00	16.50	2	64,968	0.00%
2020/02/13	2	17.10	3	16.90	16.85	-1	64,827	0.00%
2020/02/12	0	0.00	34	16.88	16.90	-34	64,256	-0.05%
2020/02/11	0	0.00	107.8	16.79	16.70	-107.8	63,337	-0.17%	大賣/鉅額交易
2020/02/10	0	0.00	1	16.15	16.40	-1	62,858	0.00%
2020/02/07	0	0.00	16	16.32	16.35	-16	62,989	-0.03%
2020/02/06	1	16.15	22	16.22	16.25	-21	62,509	-0.03%
2020/02/05	0	0.00	5	15.45	15.50	-5	61,453	-0.01%
2020/02/04	10.5	15.25	1	15.30	15.20	9.5	61,733	0.02%
2020/02/03	5	14.80	0	0.00	15.00	5	62,172	0.01%
2020/01/31	11	15.01	0	0.00	14.90	11	61,934	0.02%
2020/01/30	7	15.07	31	15.54	15.10	-24	61,854	-0.04%
2020/01/15	0	0.00	3	16.25	16.15	-3	61,630	0.00%
2020/01/14	100	16.25	0	0.00	16.25	100	61,416	0.16%
2020/01/09	1	16.10	1	16.15	16.05	0	60,708	0.00%
2020/01/08	2	15.75	0	0.00	15.75	2	60,347	0.00%
2020/01/07	5	15.88	5	15.97	16.00	0	60,145	0.00%
2020/01/06	15	16.04	20	16.05	16.05	-5	60,234	-0.01%
2020/01/03	30	16.21	0	0.00	16.30	30	60,126	0.05%
2019/12/31	0	0.00	3	16.50	16.45	-3	59,386	-0.01%
2019/12/30	5	16.54	0	0.00	16.55	5	59,074	0.01%
2019/12/27	5	16.60	0	0.00	16.70	5	58,645	0.01%
2019/12/26	4	16.48	0.6	16.45	16.55	3.4	58,263	0.01%
2019/12/25	0	0.00	9	16.63	16.65	-9	58,263	-0.02%
2019/12/23	0	0.00	13	16.60	16.55	-13	58,723	-0.02%
2019/12/20	0	0.00	1	16.75	16.70	-1	58,687	0.00%
2019/12/19	1	16.65	2	16.60	16.70	-1	58,450	0.00%
2019/12/18	8	16.72	1	16.75	16.80	7	57,912	0.01%
2019/12/17	3	16.97	7	16.94	17.00	-4	57,380	-0.01%
2019/12/16	3	16.60	0	0.00	16.65	3	56,165	0.01%
2019/12/13	1	16.55	0	0.00	16.60	1	55,271	0.00%
2019/12/12	13	16.62	34	16.64	16.60	-21	54,342	-0.04%
2019/12/11	3	16.30	2	16.23	16.25	1	52,102	0.00%
2019/12/10	2	16.40	1	16.40	16.45	1	51,432	0.00%
2019/12/09	4	16.30	1	16.25	16.25	3	50,851	0.01%
2019/12/06	43	16.24	2	16.20	16.20	41	50,068	0.08%
2019/12/05	27	16.41	18.1	16.26	16.55	8.9	48,465	0.02%
2019/12/04	2	15.75	10	15.76	15.85	-8	44,929	-0.02%
2019/12/03	0	0.00	3	15.30	15.35	-3	42,212	-0.01%
2019/11/29	15	14.90	0	0.00	14.95	15	41,177	0.04%
2019/11/27	5	15.34	2	15.28	15.20	3	40,534	0.01%
2019/11/26	17	15.29	14.5	15.22	15.20	2.5	40,022	0.01%
2019/11/25	22	15.37	231	15.07	15.00	-209	37,584	-0.56%	大賣/鉅額交易
2019/11/21	20	14.55	0	0.00	14.65	20	35,744	0.06%
2019/11/20	0	0.00	15	14.68	14.75	-15	35,330	-0.04%
2019/11/19	0	0.00	1	14.50	14.55	-1	34,855	0.00%
2019/11/15	6	14.32	1	14.35	14.30	5	34,056	0.01%
2019/11/08	3	14.25	3	14.30	14.25	0	32,678	0.00%
2019/11/06	200	14.40	0	0.00	14.50	200	32,375	0.62%	大買/鉅額交易
2019/11/05	0	0.00	1	14.60	14.50	-1	32,028	0.00%
2019/11/04	0	0.00	113	14.75	14.65	-113	31,829	-0.36%	大賣/鉅額交易
2019/11/01	0.2	14.40	3	14.43	14.50	-2.8	30,939	-0.01%
2019/10/31	3	13.98	5.8	14.00	14.00	-2.8	30,126	-0.01%
2019/10/29	2	14.50	50	14.40	14.50	-48	29,072	-0.17%
2019/10/28	50	14.25	0	0.00	14.25	50	28,678	0.17%
2019/10/25	2	14.45	3	14.37	14.40	-1	28,677	0.00%
2019/10/24	100	14.30	17	14.65	14.55	83	29,021	0.29%
2019/10/23	0	0.00	2	14.00	14.05	-2	28,559	-0.01%
2019/10/22	0	0.00	3	14.03	14.00	-3	28,738	-0.01%
2019/10/18	0	0.00	5	13.92	13.95	-5	29,156	-0.02%
2019/10/17	0	0.00	27	13.73	13.80	-27	28,861	-0.09%
2019/10/15	7	13.70	0	0.00	13.70	7	29,141	0.02%
2019/10/09	7	13.16	0	0.00	13.15	7	29,734	0.02%
2019/10/08	2	13.30	0	0.00	13.35	2	30,140	0.01%
2019/10/01	0	0.00	2	13.60	13.65	-2	32,555	-0.01%
2019/09/27	11	13.48	0	0.00	13.40	11	32,330	0.03%
2019/09/26	3	13.60	0	0.00	13.60	3	32,347	0.01%
2019/09/24	2	13.65	0.2	13.60	13.65	1.8	32,093	0.01%
2019/09/20	5	13.60	0	0.00	13.80	5	32,701	0.02%
2019/09/18	0	0.00	3	13.60	13.55	-3	33,046	-0.01%
2019/09/12	0	0.00	1	13.70	13.70	-1	33,943	0.00%
2019/09/11	0	0.00	15	13.70	13.70	-15	34,415	-0.04%
2019/09/09	0	0.00	17	13.60	13.60	-17	34,922	-0.05%
2019/08/28	0	0.00	1	13.15	13.15	-1	36,936	0.00%
2019/08/27	1	13.10	0	0.00	13.05	1	37,310	0.00%
2019/08/26	1	13.15	0	0.00	13.00	1	36,806	0.00%
2019/08/22	0	0.00	1	13.55	13.25	-1	37,338	0.00%
2019/08/21	0	0.00	1	13.45	13.50	-1	38,340	0.00%
2019/08/16	10	13.35	2	13.00	13.35	8	38,945	0.02%
2019/08/14	1	13.10	2	13.10	13.10	-1	39,094	0.00%
2019/08/12	0	0.00	2	13.00	13.00	-2	40,014	0.00%
2019/08/08	1	13.20	1	13.30	13.30	0	40,174	0.00%
2019/08/05	1	13.00	0	0.00	13.10	1	41,158	0.00%
2019/07/31	0	0.00	3	13.73	13.80	-3	41,589	-0.01%
2019/07/30	2	13.50	0	0.00	13.60	2	41,547	0.00%
2019/07/26	2	13.30	0	0.00	13.20	2	43,522	0.00%
2019/07/25	5	13.53	1	13.55	13.55	4	43,076	0.01%
2019/07/23	3	13.62	2	13.60	13.60	1	43,191	0.00%
2019/07/22	0	0.00	3	13.80	13.60	-3	46,313	-0.01%
2019/07/19	4	13.85	0	0.00	13.80	4	48,875	0.01%
2019/07/17	0	0.00	16	13.88	13.75	-16	49,204	-0.03%
2019/07/16	10	14.03	0	0.00	14.00	10	49,068	0.02%
2019/07/15	4	14.83	0	0.00	14.90	4	48,366	0.01%
2019/07/12	37	14.63	10	14.60	14.60	27	48,061	0.06%
2019/07/11	5	14.80	11	14.81	14.95	-6	48,016	-0.01%
2019/07/10	0	0.00	13	14.52	14.65	-13	47,017	-0.03%
2019/07/04	5	14.05	0	0.00	14.15	5	47,788	0.01%
2019/07/02	15	14.30	5	14.25	14.25	10	50,407	0.02%
2019/07/01	6	14.36	1	14.40	14.35	5	50,484	0.01%
2019/06/27	1	14.10	32	14.01	14.00	-31	49,866	-0.06%
2019/06/25	1	13.75	0	0.00	13.70	1	48,518	0.00%
2019/06/24	20	13.70	1	13.60	13.75	19	48,326	0.04%
2019/06/21	1	13.50	11	13.70	13.70	-10	48,122	-0.02%
2019/06/20	3	13.55	0	0.00	13.40	3	47,940	0.01%
2019/06/19	0	0.00	11	13.55	13.65	-11	47,753	-0.02%
2019/06/14	0	0.00	14	13.66	13.70	-14	46,947	-0.03%
2019/06/13	6	13.78	8	13.66	13.75	-2	46,850	0.00%
2019/06/12	0	0.00	2	13.50	13.55	-2	46,163	0.00%
2019/06/11	0	0.00	12	13.38	13.40	-12	45,955	-0.03%
2019/06/10	1	13.10	0.6	13.20	13.30	0.4	45,689	0.00%
2019/06/06	0	0.00	5	13.06	13.05	-5	45,485	-0.01%
2019/06/04	0	0.00	31	13.08	13.00	-31	45,688	-0.07%
2019/06/03	1	13.20	1	13.25	13.20	0	45,972	0.00%
2019/05/31	10	12.85	0	0.00	12.90	10	45,620	0.02%
2019/05/29	0	0.00	10	12.20	12.60	-10	45,236	-0.02%
2019/05/28	3	12.48	1	12.45	12.45	2	45,783	0.00%
2019/05/23	0	0.00	1	12.85	12.85	-1	45,609	0.00%
2019/05/20	3	12.87	0	0.00	12.75	3	44,927	0.01%
2019/05/17	11	13.20	0	0.00	13.00	11	44,680	0.02%
2019/05/16	2	12.95	1	12.95	12.95	1	44,361	0.00%
2019/05/15	3	13.00	0	0.00	12.90	3	44,274	0.01%
2019/05/14	6	12.80	0	0.00	13.00	6	44,227	0.01%
2019/05/10	0	0.00	2	13.40	13.20	-2	45,053	0.00%
2019/05/08	0	0.00	10	13.45	13.45	-10	45,661	-0.02%
2019/05/07	0	0.00	28	13.45	13.60	-28	45,337	-0.06%
2019/05/06	13	13.29	0	0.00	13.20	13	45,164	0.03%
2019/05/03	1	13.70	2	13.75	13.85	-1	43,809	0.00%
2019/05/02	0	0.00	8	13.38	13.55	-8	42,513	-0.02%
2019/04/29	11	13.31	3	13.38	13.35	8	42,178	0.02%
2019/04/26	25	13.17	34	13.36	13.45	-9	41,481	-0.02%
2019/04/25	0	0.00	6	12.83	13.10	-6	38,536	-0.02%
2019/04/24	10	11.95	0	0.00	11.95	10	35,954	0.03%
2019/04/23	4	11.93	10	11.90	11.95	-6	35,872	-0.02%
2019/04/22	5	12.04	0	0.00	11.90	5	35,840	0.01%
2019/04/19	1	12.00	1	12.05	12.10	0	35,759	0.00%
2019/04/18	2	12.05	0	0.00	12.00	2	35,864	0.01%
2019/04/17	0	0.00	13	12.21	12.20	-13	35,726	-0.04%
2019/04/12	1	12.20	5	12.20	12.20	-4	35,422	-0.01%
2019/04/11	7	12.19	7	12.23	12.10	0	35,956	0.00%
2019/04/10	11	12.25	0	0.00	12.25	11	34,781	0.03%
2019/04/09	0	0.00	7.8	12.22	12.30	-7.8	34,256	-0.02%
2019/04/08	21	11.99	65	11.95	11.90	-44	33,154	-0.13%
2019/04/03	3	11.58	0	0.00	11.55	3	31,607	0.01%
2019/04/02	10	11.60	0	0.00	11.60	10	31,439	0.03%
2019/04/01	1	11.65	0	0.00	11.55	1	31,542	0.00%
2019/03/26	0	0.00	1	11.70	11.65	-1	33,005	0.00%
2019/03/22	1	11.80	30.7	11.75	11.80	-29.7	33,677	-0.09%
2019/03/14	3	11.45	0	0.00	11.45	3	35,457	0.01%
2019/03/13	20	11.55	0	0.00	11.55	20	36,052	0.06%
2019/03/12	3	11.60	0	0.00	11.65	3	36,451	0.01%
2019/03/11	4	11.51	0	0.00	11.45	4	37,138	0.01%
2019/03/07	2	11.95	3	11.88	11.85	-1	38,987	0.00%
2019/03/06	0	0.00	1	11.70	11.70	-1	38,863	0.00%
2019/02/27	1	11.35	0	0.00	11.45	1	40,127	0.00%
2019/02/26	2	11.65	0	0.00	11.65	2	39,536	0.01%
2019/02/25	5	11.70	6	11.65	11.65	-1	39,659	0.00%
2019/02/22	0	0.00	2	11.40	11.50	-2	39,200	-0.01%
2019/02/21	1	11.45	1	11.45	11.45	0	39,132	0.00%
2019/02/20	2	11.40	0	0.00	11.40	2	39,426	0.01%
2019/02/18	7	11.45	0	0.00	11.45	7	41,654	0.02%
2019/02/15	1	11.30	10.1	11.35	11.40	-9.1	42,594	-0.02%
2019/02/14	1	11.25	0	0.00	11.30	1	43,956	0.00%
2019/02/13	0	0.00	5	11.05	11.10	-5	45,073	-0.01%
2019/02/12	22	10.90	0	0.00	11.10	22	45,915	0.05%
2019/02/11	6	10.97	70	11.40	10.85	-64	47,306	-0.14%
2019/01/30	4	11.45	0	0.00	11.35	4	47,633	0.01%
2019/01/28	17	11.80	0	0.00	11.85	17	52,803	0.03%
2019/01/25	0	0.00	2	11.90	11.95	-2	53,416	0.00%
2019/01/24	0	0.00	2	11.65	11.70	-2	53,867	0.00%
2019/01/23	2	11.55	0	0.00	11.55	2	55,140	0.00%
2019/01/21	2	11.70	2	11.60	11.70	0	56,913	0.00%
2019/01/16	0	0.00	1	11.30	11.30	-1	59,241	0.00%
2019/01/10	0	0.00	1	11.10	11.15	-1	60,990	0.00%
2019/01/04	22	10.65	0	0.00	10.70	22	62,876	0.03%
2019/01/03	1	10.80	0	0.00	10.90	1	64,171	0.00%
2019/01/02	1	11.25	1	11.15	11.10	0	64,165	0.00%
2018/12/27	0	0.00	18.8	11.20	11.25	-18.8	64,889	-0.03%
2018/12/21	0	0.00	35	11.35	11.40	-35	65,494	-0.05%
2018/12/19	1	11.45	0	0.00	11.30	1	64,625	0.00%
2018/12/17	1	11.45	0	0.00	11.40	1	64,161	0.00%
2018/12/10	5	11.15	0	0.00	11.10	5	62,445	0.01%
2018/12/07	10	11.20	0	0.00	11.20	10	62,545	0.02%
2018/12/06	35	11.39	2	11.33	11.30	33	62,460	0.05%
2018/12/05	1	11.70	1	11.65	11.55	0	62,709	0.00%
2018/12/04	2	11.90	1	11.85	11.80	1	64,067	0.00%
2018/12/03	0	0.00	7.5	11.75	11.70	-7.5	63,961	-0.01%
2018/11/30	25	11.55	0	0.00	11.55	25	63,342	0.04%
2018/11/29	0	0.00	2	11.65	11.50	-2	62,078	0.00%
2018/11/28	20	11.70	0	0.00	11.75	20	61,492	0.03%
2018/11/27	0	0.00	2	11.50	11.75	-2	61,005	0.00%
2018/11/26	0	0.00	2	11.50	11.50	-2	60,914	0.00%
2018/11/22	0	0.00	16	11.17	11.20	-16	60,615	-0.03%
2018/11/21	0	0.00	1	10.95	11.00	-1	60,377	0.00%
2018/11/20	0	0.00	2	10.95	11.00	-2	60,254	0.00%
2018/11/19	0	0.00	8	11.00	11.10	-8	60,101	-0.01%
2018/11/16	19	11.06	4	11.06	11.00	15	59,556	0.03%
2018/11/15	3	11.08	31	11.11	11.20	-28	58,804	-0.05%
2018/11/14	3	10.85	0	0.00	10.80	3	58,675	0.01%
2018/11/13	5	10.50	0	0.00	10.45	5	58,016	0.01%
2018/11/12	1	10.60	0	0.00	10.70	1	56,670	0.00%
2018/11/09	35	10.60	0	10.60	10.60	35	55,704	0.06%
2018/11/08	0	0.00	6	10.89	10.85	-6	54,920	-0.01%
2018/11/06	67	10.93	9	10.84	10.90	58	52,067	0.11%
2018/11/05	78	11.07	4	10.85	10.75	74	49,438	0.15%
2018/11/02	0	0.00	8	11.68	11.90	-8	46,726	-0.02%
2018/11/01	7	11.94	0	0.00	11.95	7	46,357	0.02%
2018/10/31	3	11.73	0	0.00	11.80	3	45,745	0.01%
2018/10/30	23	11.74	0	0.00	11.70	23	45,289	0.05%
2018/10/29	5	11.61	0	0.00	11.60	5	45,018	0.01%
2018/10/26	25	11.84	0	0.00	11.70	25	44,527	0.06%
2018/10/25	3	12.25	0	0.00	12.30	3	42,800	0.01%
2018/10/23	24	12.79	0	0.00	12.75	24	43,497	0.06%
2018/10/22	5	13.05	0	0.00	13.10	5	43,674	0.01%
2018/10/19	2	13.40	0	0.00	13.30	2	46,222	0.00%
2018/10/15	3	13.40	1	13.45	13.35	2	48,354	0.00%
2018/10/12	2	13.78	0	0.00	13.65	2	48,581	0.00%
2018/10/11	50	13.96	0	0.00	13.75	50	48,376	0.10%
2018/10/08	10	14.75	0	0.00	14.80	10	46,698	0.02%
2018/10/04	3	15.15	0	0.00	15.10	3	47,301	0.01%
2018/10/01	0	0.00	7.1	15.90	15.90	-7.1	48,633	-0.01%
2018/09/26	2	15.65	0	0.00	15.90	2	51,336	0.00%
2018/09/25	1	15.85	0	0.00	15.65	1	52,537	0.00%
2018/09/21	0	0.00	1	15.80	15.85	-1	54,935	0.00%
2018/09/19	1	15.55	0	0.00	15.60	1	55,833	0.00%
2018/09/18	0	0.00	0.5	15.30	15.30	-0.5	55,809	0.00%
2018/09/17	1	15.65	0	0.00	15.60	1	55,895	0.00%
2018/09/14	0	0.00	1	15.70	15.70	-1	56,575	0.00%
2018/09/13	1	15.35	0	15.50	15.60	1	56,850	0.00%
2018/09/10	2	15.55	0	0.00	15.55	2	59,152	0.00%
2018/09/07	0	0.00	2	16.30	16.30	-2	60,179	0.00%
2018/09/06	0	0.00	0.2	16.85	16.90	-0.2	65,175	0.00%
2018/08/28	1	17.50	5	17.60	17.50	-4	69,342	-0.01%
2018/08/24	10	17.25	0	0.00	17.30	10	71,036	0.01%
2018/08/22	25	17.68	0	0.00	17.50	25	71,751	0.03%
2018/08/21	1	17.95	20	17.90	18.00	-19	71,639	-0.03%
2018/08/20	0	0.00	10	17.50	17.55	-10	70,717	-0.01%
2018/08/15	20	17.30	2	17.10	16.95	18	70,270	0.03%
2018/08/14	10	17.30	5	17.30	17.40	5	69,527	0.01%
2018/08/13	0	0.00	33	17.60	17.30	-33	69,424	-0.05%
2018/08/09	0	0.00	1	17.90	17.85	-1	68,630	0.00%
2018/08/08	0	0.00	0	17.85	17.95	0	68,153	0.00%
2018/08/06	2	17.85	2	17.95	17.95	0	67,843	0.00%
2018/08/01	3	17.40	0	0.00	17.40	3	66,916	0.00%
2018/07/31	0	0.00	1	17.55	17.55	-1	67,072	0.00%
2018/07/30	10	17.15	1	17.10	17.20	9	65,889	0.01%
2018/07/27	0	0.00	2	17.35	17.30	-2	65,851	0.00%
2018/07/26	14	17.29	7	17.30	17.50	7	66,639	0.01%
2018/07/25	2	18.30	1	18.30	18.20	1	64,381	0.00%
2018/07/24	10	18.05	0	0.00	18.20	10	64,159	0.02%
2018/07/23	2	18.35	26	18.39	18.25	-24	64,260	-0.04%
2018/07/20	0	0.00	0.5	17.80	17.85	-0.5	63,326	0.00%
2018/07/19	0	0.00	1	17.70	17.60	-1	62,664	0.00%
2018/07/18	13	17.58	12	17.53	17.40	1	62,013	0.00%
2018/07/16	0	0.00	3	17.25	17.25	-3	61,815	0.00%
2018/07/13	1	17.35	1	17.35	17.40	0	61,942	0.00%
2018/07/12	0	0.00	7.9	17.46	17.45	-7.9	61,850	-0.01%
2018/07/11	0	0.00	1	16.90	16.90	-1	60,853	0.00%
2018/07/09	2	17.55	0	0.00	17.65	2	59,962	0.00%
2018/07/06	1	17.55	1.8	17.58	17.60	-0.8	59,385	0.00%
2018/07/05	15	17.98	10	17.90	17.95	5	59,016	0.01%
2018/07/04	13	18.30	1	18.40	17.95	12	58,757	0.02%
2018/07/02	18	18.11	11	18.20	18.20	7	56,258	0.01%
2018/06/26	0	0.00	2	17.65	17.60	-2	52,923	0.00%
2018/06/25	0	0.00	1	17.75	17.80	-1	52,739	0.00%
2018/06/22	1	17.35	5	17.46	17.80	-4	53,187	-0.01%
2018/06/21	0	0.00	1	17.75	17.65	-1	52,681	0.00%
2018/06/20	6	18.13	8	17.95	18.05	-2	52,687	0.00%
2018/06/19	0	0.00	24	18.30	18.20	-24	51,601	-0.05%
2018/06/15	27	18.03	3.7	18.42	18.65	23.3	50,388	0.05%
2018/06/14	14	18.33	11	18.14	18.10	3	49,150	0.01%
2018/06/13	11	18.40	36	18.02	18.50	-25	46,575	-0.05%
2018/06/12	1	16.90	17	16.80	16.85	-16	41,408	-0.04%
2018/06/11	12	16.67	4	16.69	16.80	8	38,897	0.02%
2018/06/07	0	0.00	2	16.50	16.60	-2	37,927	-0.01%
2018/06/05	0	0.00	1	16.50	16.50	-1	40,335	0.00%
2018/06/04	0	0.00	5.2	16.50	16.50	-5.2	42,970	-0.01%
2018/06/01	0	0.00	1	16.45	16.45	-1	42,806	0.00%
2018/05/31	1	16.55	5	16.63	16.65	-4	42,565	-0.01%
2018/05/30	0	0.00	4	16.43	16.40	-4	41,259	-0.01%
2018/05/29	0	0.00	1	16.50	16.45	-1	40,752	0.00%
2018/05/22	1	16.25	4.1	16.34	16.20	-3.1	40,735	-0.01%
2018/05/18	1	16.00	0	0.00	16.05	1	41,616	0.00%
2018/05/16	1	16.30	0	0.00	16.30	1	42,780	0.00%
2018/05/15	0	0.00	2	16.40	16.45	-2	43,123	0.00%
2018/05/14	0	0.00	1	16.20	16.40	-1	44,254	0.00%
2018/05/11	0	0.00	4.4	16.16	16.15	-4.4	44,324	-0.01%
2018/05/10	0	0.00	3	15.95	15.95	-3	44,712	-0.01%
2018/05/09	0	0.00	5	16.27	16.20	-5	44,941	-0.01%
2018/05/07	0.5	15.65	1	15.85	15.65	-0.5	45,297	0.00%
2018/05/04	1	16.25	0	0.00	16.00	1	45,609	0.00%
2018/05/03	0	0.00	2	16.15	16.05	-2	46,055	0.00%
2018/05/02	2	16.70	30	16.63	16.25	-28	47,853	-0.06%
2018/04/30	3	16.10	35	16.01	16.00	-32	47,249	-0.07%
2018/04/27	0	0.00	8	15.86	15.70	-8	48,718	-0.02%
2018/04/26	5	15.50	11	15.70	15.70	-6	48,783	-0.01%
2018/04/25	0	0.00	8	15.56	15.50	-8	48,010	-0.02%
2018/04/19	2	15.75	39	15.87	15.85	-37	47,214	-0.08%
2018/04/18	0	0.00	6	15.55	15.60	-6	47,094	-0.01%
2018/04/16	0	0.00	10	15.40	15.35	-10	47,549	-0.02%
2018/04/13	0	0.00	3	15.40	15.40	-3	47,719	-0.01%
2018/04/12	0	0.00	21.1	15.50	15.45	-21.1	48,192	-0.04%
2018/04/11	3	15.50	0	0.00	15.40	3	48,436	0.01%
2018/04/10	0	0.00	1	15.35	15.30	-1	48,471	0.00%
2018/04/09	0.1	15.20	10	15.25	15.25	-9.9	48,658	-0.02%
2018/04/03	0.6	15.35	0	0.00	15.40	0.6	48,246	0.00%
2018/04/02	0	0.00	1	15.55	15.45	-1	48,379	0.00%
2018/03/31	0	0.00	12	15.53	15.50	-12	48,238	-0.02%
2018/03/28	0	0.00	2	15.45	15.40	-2	47,721	0.00%
2018/03/27	0	0.00	7	15.36	15.55	-7	47,941	-0.01%
2018/03/26	0	0.00	3.1	15.10	15.15	-3.1	47,553	-0.01%
2018/03/23	10	15.10	0	0.00	15.20	10	47,382	0.02%
2018/03/22	2	15.30	7	15.21	15.25	-5	46,899	-0.01%
2018/03/21	0	0.00	16	15.25	15.20	-16	46,908	-0.03%
2018/03/20	6	15.15	28	15.15	15.20	-22	47,238	-0.05%
2018/03/16	0	0.00	16	15.05	15.20	-16	47,298	-0.03%
2018/03/15	20	15.11	2.9	15.08	15.10	17.1	46,920	0.04%
2018/03/14	7	15.10	1	15.15	15.10	6	47,026	0.01%
2018/03/13	8	15.15	0	0.00	15.25	8	47,142	0.02%
2018/03/12	18	15.29	20	15.24	15.25	-2	47,420	0.00%
2018/03/09	3	15.42	25.4	15.51	15.10	-22.4	47,438	-0.05%
2018/03/08	10	14.90	55	15.25	15.45	-45	44,986	-0.10%
2018/02/23	0	0.00	20	14.10	14.15	-20	43,532	-0.05%
2018/02/22	1	13.95	0	0.00	13.95	1	44,258	0.00%
2018/02/09	2	14.00	0	0.00	14.05	2	44,669	0.00%
2018/02/06	35	13.98	6	13.88	13.95	29	43,281	0.07%
2018/02/02	0	0.00	2	14.50	14.55	-2	41,965	0.00%
2018/02/01	1	14.40	10	14.40	14.40	-9	42,587	-0.02%
2018/01/31	12	14.25	0	0.00	14.25	12	42,179	0.03%
2018/01/29	35	14.69	0	0.00	14.55	35	41,629	0.08%
2018/01/26	2	14.40	0	0.00	14.60	2	40,979	0.00%
2018/01/25	49	14.70	26	14.79	14.50	23	39,992	0.06%
2018/01/24	5	14.40	0	0.00	14.40	5	37,730	0.01%
2018/01/23	8	14.41	12	14.66	14.60	-4	37,511	-0.01%
2018/01/22	12	14.04	0	0.00	14.00	12	35,844	0.03%
2018/01/19	0	0.00	3.2	14.21	14.20	-3.2	35,161	-0.01%
2018/01/18	2	14.35	10	14.35	14.30	-8	36,045	-0.02%
2018/01/16	0	0.00	8	14.25	14.30	-8	35,618	-0.02%
2018/01/10	10	14.25	0	0.00	14.20	10	35,791	0.03%
2018/01/05	10	14.55	12	14.54	14.55	-2	35,936	-0.01%
2018/01/04	2	14.30	0	0.00	14.35	2	36,003	0.01%
2018/01/03	1	14.35	0	0.00	14.40	1	36,672	0.00%