聯電 (2303)-富邦-台東券商分點個股進出

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
53.8
漲跌
▲0.1
漲幅
+0.19%
成交量
71,036張
產業
上市半導體類股
5179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－富邦-台東券商分點個股進出

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

富邦-台東券商分點個股進出
富邦-台東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
2024/09/20	23	53.43	24	53.87	53.80	-1	64,481	0.00%
2024/09/19	26	53.60	23	53.72	53.70	3	64,452	0.00%
2024/09/18	13	53.45	0	0.00	53.80	13	64,841	0.02%
2024/09/13	3	54.43	1	54.50	54.60	2	65,756	0.00%
2024/09/12	1	55.00	8.3	55.04	55.20	-7.2	66,164	-0.01%
2024/09/11	0	0.00	39.1	53.72	54.00	-39.1	66,372	-0.06%
2024/09/10	3.2	53.49	0	0.00	53.30	3.2	66,769	0.00%
2024/09/09	7.1	53.18	0	0.00	53.80	7.1	67,020	0.01%
2024/09/05	0	0.00	1	53.90	53.90	-1	68,252	0.00%
2024/09/04	6	52.85	11	53.47	53.30	-5	68,709	-0.01%
2024/09/03	0.1	55.20	1	55.60	55.10	-0.9	68,165	0.00%
2024/09/02	10.1	54.80	11	55.35	55.40	-0.9	68,395	0.00%
2024/08/30	0	55.00	19	55.41	55.50	-19	68,936	-0.03%
2024/08/29	3.2	54.41	0	0.00	54.60	3.2	69,139	0.00%
2024/08/28	2	54.80	45	54.53	55.20	-43	69,961	-0.06%
2024/08/27	17.3	54.02	10	54.00	54.00	7.3	72,244	0.01%
2024/08/26	38.5	55.38	1	55.10	55.10	37.5	72,834	0.05%
2024/08/23	3.3	55.00	9	55.13	55.60	-5.7	73,638	-0.01%
2024/08/22	10	55.70	25	55.96	55.90	-15	74,430	-0.02%
2024/08/21	2	55.80	2.5	55.74	56.00	-0.5	76,255	0.00%
2024/08/20	1	56.20	6	56.07	56.00	-5	76,891	-0.01%
2024/08/19	0.3	55.63	6	55.87	56.00	-5.7	78,333	-0.01%
2024/08/16	0	0.00	64.6	55.72	55.80	-64.6	80,170	-0.08%
2024/08/15	4.2	54.72	6	55.00	54.70	-1.8	80,736	0.00%
2024/08/14	3	55.50	33	55.61	55.70	-30	81,064	-0.04%
2024/08/13	4.1	54.79	8.9	54.72	54.80	-4.8	80,493	-0.01%
2024/08/12	6	54.30	47	54.42	54.70	-41	80,521	-0.05%
2024/08/09	1	53.90	54	53.96	53.90	-53	80,251	-0.07%
2024/08/08	1	52.20	7	51.94	52.80	-6	79,459	-0.01%
2024/08/07	51	52.05	96	52.82	53.00	-45	79,367	-0.06%
2024/08/06	27	50.68	26	51.13	51.70	1	79,133	0.00%
2024/08/05	31	49.95	27.1	49.80	49.95	3.9	78,103	0.00%
2024/08/02	7	52.36	13	52.18	52.90	-6	76,801	-0.01%
2024/08/01	6	53.23	35.7	53.26	53.90	-29.7	75,939	-0.04%
2024/07/31	17	49.70	12	50.24	50.40	5	73,711	0.01%
2024/07/30	13.1	49.50	10	50.00	50.00	3.1	73,880	0.00%
2024/07/29	27.4	50.91	20	50.20	50.20	7.4	73,955	0.01%
2024/07/26	21.1	49.64	0	0.00	50.70	21.1	73,898	0.03%
2024/07/23	23	50.71	23	51.18	51.30	0	73,106	0.00%
2024/07/22	38.2	50.25	3	50.40	50.20	35.2	72,947	0.05%
2024/07/19	10	51.82	2	51.85	51.90	8	72,594	0.01%
2024/07/18	4	52.08	2	52.40	52.70	2	72,542	0.00%
2024/07/17	10.2	53.20	18.5	53.11	53.00	-8.3	72,016	-0.01%
2024/07/16	40.5	53.04	0	0.00	53.00	40.5	72,177	0.06%
2024/07/15	11.4	53.23	0	0.00	53.40	11.4	73,383	0.02%
2024/07/12	7.2	53.01	1	53.20	53.00	6.2	73,242	0.01%
2024/07/11	3	54.43	5	54.52	54.70	-2	72,468	0.00%
2024/07/10	2	54.65	0	0.00	54.70	2	72,888	0.00%
2024/07/09	3.2	55.33	2	55.35	55.30	1.2	72,900	0.00%
2024/07/08	1	54.30	12	54.56	55.30	-11	72,169	-0.02%
2024/07/05	2	53.90	3	53.70	53.50	-1	71,097	0.00%
2024/07/04	3	53.40	23.5	54.00	54.00	-20.5	71,894	-0.03%
2024/07/03	4.1	52.76	1	53.20	52.70	3.1	71,067	0.00%
2024/07/02	51.8	52.43	7	52.41	52.70	44.8	69,794	0.06%
2024/07/01	7	56.54	4.1	56.75	56.90	2.9	66,531	0.00%
2024/06/28	24	55.97	0	0.00	55.70	24	64,990	0.04%
2024/06/27	2	55.65	1	56.10	56.40	1	64,422	0.00%
2024/06/26	1	56.40	7	56.26	56.60	-6	65,674	-0.01%
2024/06/25	4	56.03	0	0.00	56.40	4	66,334	0.01%
2024/06/24	8.5	56.76	1.3	57.27	56.80	7.2	66,030	0.01%
2024/06/21	0	0.00	5	57.62	57.70	-5	66,220	-0.01%
2024/06/20	2	56.85	8.3	57.17	57.50	-6.3	66,036	-0.01%
2024/06/19	4	56.75	12.3	56.81	56.80	-8.3	66,578	-0.01%
2024/06/18	3	56.50	6	56.80	56.80	-3	66,849	0.00%
2024/06/17	13	55.66	16.3	56.39	56.70	-3.3	68,203	0.00%
2024/06/14	1	56.60	5.1	56.59	56.30	-4.1	69,720	-0.01%
2024/06/13	1	56.10	24.8	56.18	56.40	-23.8	70,055	-0.03%
2024/06/12	1	54.50	0	0.00	54.90	1	69,828	0.00%
2024/06/11	2	55.10	11	55.10	55.10	-9	70,325	-0.01%
2024/06/07	5	54.70	10	54.95	55.10	-5	71,327	-0.01%
2024/06/06	4.1	53.98	7	54.06	54.20	-2.9	71,877	0.00%
2024/06/05	17.1	53.37	2	53.40	53.50	15.1	72,855	0.02%
2024/06/04	9.1	54.02	1	54.10	54.30	8.1	76,468	0.01%
2024/06/03	3	54.90	12	55.48	55.00	-9	77,218	-0.01%
2024/05/31	2.1	55.20	2	55.20	55.00	0.1	76,844	0.00%
2024/05/30	9	55.58	1	55.90	55.80	8	74,797	0.01%
2024/05/29	6	56.30	39.4	56.10	55.90	-33.3	74,439	-0.04%
2024/05/28	5	56.98	33.3	56.69	56.40	-28.3	73,976	-0.04%
2024/05/27	14	56.19	23.5	56.81	56.60	-9.5	73,775	-0.01%
2024/05/24	20	55.05	11	54.93	54.60	9	72,065	0.01%
2024/05/23	39.5	55.34	25.3	55.42	56.00	14.2	71,560	0.02%
2024/05/22	15	54.55	68.7	54.87	55.00	-53.7	70,227	-0.08%
2024/05/21	0	53.60	40.1	53.38	53.90	-40	68,422	-0.06%
2024/05/20	16.2	52.68	25	52.91	53.10	-8.8	67,793	-0.01%
2024/05/17	2	52.30	39	52.35	52.80	-37	67,421	-0.05%
2024/05/16	4	52.05	28	52.20	52.10	-24	66,864	-0.04%
2024/05/15	5.1	52.02	5	52.40	51.80	0.1	66,792	0.00%
2024/05/14	30	51.98	10	52.24	52.10	20	67,128	0.03%
2024/05/13	6	51.80	10	52.05	52.40	-4	67,375	-0.01%
2024/05/10	1	51.50	7.3	52.01	52.20	-6.3	67,804	-0.01%
2024/05/09	1	51.89	2	51.60	51.90	-1	68,005	0.00%
2024/05/08	10	51.60	15	51.70	51.90	-5	68,434	-0.01%
2024/05/07	8	51.60	6.2	51.72	51.60	1.8	68,473	0.00%
2024/05/06	1	51.80	10	51.79	51.70	-9	68,797	-0.01%
2024/05/03	0	0.00	12.4	51.20	51.40	-12.4	71,116	-0.02%
2024/05/02	11.1	50.46	13.6	50.29	50.30	-2.5	73,043	0.00%
2024/04/30	3	50.93	28.7	50.94	50.70	-25.7	73,058	-0.04%
2024/04/29	1	50.30	3.2	50.18	50.40	-2.2	73,076	0.00%
2024/04/26	2.1	49.88	1	50.30	49.80	1.1	73,602	0.00%
2024/04/25	12.1	49.27	3	49.27	49.50	9.1	74,032	0.01%
2024/04/24	6	49.38	17	49.60	50.20	-11	74,458	-0.01%
2024/04/23	12.1	48.87	0.5	49.05	48.70	11.6	76,035	0.02%
2024/04/22	28.2	48.60	3	48.55	48.90	25.2	76,048	0.03%
2024/04/19	28.5	49.12	92.7	49.00	49.10	-64.2	75,161	-0.09%
2024/04/18	7	50.14	0	0.00	50.20	7	73,577	0.01%
2024/04/17	12	50.41	0	0.00	50.30	12	73,397	0.02%
2024/04/16	8.3	50.44	3	50.40	50.10	5.3	73,238	0.01%
2024/04/15	10.1	51.65	40	51.79	51.60	-29.9	72,653	-0.04%
2024/04/12	4	52.78	9	52.70	52.70	-5	72,756	-0.01%
2024/04/11	10	52.33	15	52.20	52.50	-5	73,387	-0.01%
2024/04/10	5	53.16	30.3	53.07	53.20	-25.3	73,396	-0.03%
2024/04/09	4.3	52.29	3.9	52.33	52.40	0.4	72,946	0.00%
2024/04/08	4	51.75	7	51.89	52.10	-3	73,006	0.00%
2024/04/03	9.1	51.75	4	51.75	51.60	5.1	73,239	0.01%
2024/04/02	0.6	52.30	10.5	52.36	52.10	-9.9	75,117	-0.01%
2024/04/01	12.1	51.85	1	51.80	51.70	11.1	77,903	0.01%
2024/03/29	54.5	51.50	35	51.73	52.20	19.5	77,954	0.03%
2024/03/28	18.2	51.64	23	51.62	52.00	-4.8	76,207	-0.01%
2024/03/27	3.2	51.37	2	51.30	51.50	1.2	75,431	0.00%
2024/03/26	35.3	51.26	56.1	51.31	51.70	-20.8	75,505	-0.03%
2024/03/25	8.3	51.64	12	51.77	51.80	-3.7	75,097	0.00%
2024/03/22	26.1	52.59	11	53.24	52.40	15.1	74,879	0.02%
2024/03/21	23.6	53.02	40	53.29	53.30	-16.4	74,276	-0.02%
2024/03/20	39.2	53.78	7	53.67	52.90	32.2	74,520	0.04%
2024/03/19	11	52.60	71.9	52.80	53.00	-60.8	73,230	-0.08%
2024/03/18	44	51.35	2	51.50	51.80	42	71,714	0.06%
2024/03/15	15.1	52.01	2.4	51.92	51.90	12.6	71,369	0.02%
2024/03/14	27.1	52.19	13	52.51	52.60	14.1	70,423	0.02%
2024/03/13	14.1	52.86	98.5	52.91	53.00	-84.4	69,729	-0.12%
2024/03/12	50.2	52.13	48	52.11	52.50	2.2	68,243	0.00%
2024/03/11	50	51.41	4	51.30	51.60	46	67,427	0.07%
2024/03/08	100.2	51.81	169.3	52.18	51.90	-69.1	66,698	-0.10%	大賣/
2024/03/07	9	49.86	15.2	49.90	50.20	-6.2	62,693	-0.01%
2024/03/06	0	0.00	6	48.97	49.20	-6	61,659	-0.01%
2024/03/05	1	48.70	2	48.78	48.75	-1	62,278	0.00%
2024/03/01	40	48.66	3	48.78	48.30	37	63,049	0.06%
2024/02/29	48.1	48.77	18	48.71	48.85	30.1	63,443	0.05%
2024/02/27	5	48.10	2	48.35	48.15	3	63,773	0.00%
2024/02/26	3	48.05	103	48.05	48.00	-100	64,159	-0.16%	大賣/
2024/02/23	6.1	48.47	14	48.46	48.15	-7.9	64,491	-0.01%
2024/02/22	14.1	48.58	3	48.67	48.60	11.1	64,698	0.02%
2024/02/21	29.3	48.78	1	48.80	48.50	28.3	65,535	0.04%
2024/02/20	0	0.00	3.1	49.40	49.25	-3.1	66,158	0.00%
2024/02/19	10	48.95	4	48.90	49.15	6	66,110	0.01%
2024/02/16	2	48.93	0	0.00	48.85	2	66,859	0.00%
2024/02/15	2	49.20	2	49.03	49.20	0	66,927	0.00%
2024/02/05	8.7	48.14	50	48.10	48.10	-41.3	66,721	-0.06%
2024/02/02	6.4	48.60	0.2	48.85	48.55	6.2	66,104	0.01%
2024/02/01	52.5	48.64	1	49.15	49.05	51.5	65,646	0.08%
2024/01/31	11.1	49.08	2	49.03	49.00	9.1	65,526	0.01%
2024/01/30	14	49.64	50	49.70	49.60	-36	65,156	-0.06%
2024/01/29	19.9	49.52	3	49.60	49.45	16.9	65,518	0.03%
2024/01/26	141.5	50.16	36.2	49.94	49.80	105.3	65,879	0.16%	大買/鉅額交易
2024/01/25	14.5	52.02	99.4	51.83	52.30	-84.9	63,715	-0.13%
2024/01/23	50	50.50	7	50.00	50.20	43	61,082	0.07%
2024/01/22	2	49.95	1	49.90	50.30	1	60,811	0.00%
2024/01/19	12	48.91	2	49.13	49.20	10	60,302	0.02%
2024/01/18	28.3	48.17	78	47.95	48.10	-49.7	60,777	-0.08%
2024/01/17	34.1	49.06	59	49.22	48.60	-24.9	60,163	-0.04%
2024/01/16	52	50.29	56.1	50.32	50.80	-4.1	58,994	-0.01%
2024/01/15	54	50.23	53	50.13	50.80	1	58,940	0.00%
2024/01/12	55	49.96	75	49.89	50.10	-20	60,049	-0.03%
2024/01/11	51	50.10	50	50.10	50.10	1	61,243	0.00%
2024/01/10	51	50.30	51	50.20	50.10	0	62,939	0.00%
2024/01/09	55	50.42	75	50.53	50.10	-20	64,030	-0.03%
2024/01/08	91.3	50.27	51	50.34	50.50	40.3	64,221	0.06%
2024/01/05	61	51.22	56	51.87	50.80	5	63,859	0.01%
2024/01/04	90.1	50.35	132	50.40	50.80	-41.9	63,260	-0.07%	大賣/
2024/01/03	81.4	50.77	52	50.60	50.60	29.4	63,649	0.05%
2024/01/02	66.6	51.51	106	51.60	51.90	-39.4	62,678	-0.06%	大賣/
2023/12/29	78	52.04	11	52.21	52.60	67	62,364	0.11%
2023/12/28	216	53.24	31.7	53.34	52.50	184.3	62,473	0.30%	大買/鉅額交易
2023/12/27	12	52.88	114.5	52.80	53.50	-102.5	60,284	-0.17%	大賣/鉅額交易
2023/12/26	1.2	50.82	70	50.49	50.80	-68.8	57,039	-0.12%
2023/12/25	53.3	49.90	6	50.12	50.20	47.3	56,588	0.08%
2023/12/22	50	49.45	52	49.70	50.00	-2	56,655	0.00%
2023/12/21	13	49.01	129	49.11	49.40	-116	56,926	-0.20%	大賣/鉅額交易
2023/12/20	50	49.80	55.1	49.88	49.85	-5.1	56,582	-0.01%
2023/12/19	132	49.82	50	49.75	50.00	82	56,166	0.15%	大買/
2023/12/18	51	50.10	61.3	50.17	50.60	-10.3	55,779	-0.02%
2023/12/15	50	50.60	67	50.65	50.70	-17	55,304	-0.03%
2023/12/14	54.1	50.29	61	50.31	50.40	-6.9	54,273	-0.01%
2023/12/13	52	49.80	0	0.00	50.20	52	54,124	0.10%
2023/12/12	50.3	49.60	110.5	49.37	49.90	-60.3	54,014	-0.11%	大賣/
2023/12/11	1	48.80	0	0.00	49.05	1	53,655	0.00%
2023/12/08	102	48.75	133	48.74	48.55	-31	53,900	-0.06%	大買/大賣/
2023/12/07	24	48.58	5	48.56	48.45	19	53,944	0.04%
2023/12/06	164	49.20	141.1	49.20	48.90	22.9	53,771	0.04%	大買/大賣/
2023/12/05	23	49.45	17	49.39	49.20	6	53,612	0.01%
2023/12/04	101	50.02	92	50.02	50.20	9	53,277	0.02%	大買/
2023/12/01	41.3	49.38	1	49.70	49.70	40.3	53,189	0.08%
2023/11/30	52	49.44	33	49.59	48.90	19	52,849	0.04%
2023/11/29	2.2	49.44	21	49.66	49.20	-18.8	51,770	-0.04%
2023/11/28	45	49.28	53.3	49.20	49.05	-8.3	51,238	-0.02%
2023/11/27	22.2	50.08	16	50.50	49.50	6.2	50,966	0.01%
2023/11/24	56	50.79	55	50.73	50.30	1	50,546	0.00%
2023/11/22	51	49.60	77	50.03	50.00	-26	50,133	-0.05%
2023/11/21	5	50.50	7	50.16	50.30	-2	49,710	0.00%
2023/11/20	83.3	50.18	44	50.20	50.30	39.2	49,228	0.08%
2023/11/17	9.5	49.66	96	49.62	49.75	-86.5	48,277	-0.18%
2023/11/16	41	48.75	1	48.75	48.80	40	46,914	0.09%
2023/11/15	58	49.02	94	48.97	49.10	-36	46,783	-0.08%
2023/11/14	52	48.57	26	48.67	48.55	26	46,177	0.06%
2023/11/13	41	49.01	35	48.97	48.95	6	46,405	0.01%
2023/11/10	20	48.30	51	48.27	48.55	-31	46,824	-0.07%
2023/11/09	23	48.27	1	48.30	48.60	22	46,765	0.05%
2023/11/08	71	48.67	24	49.00	48.50	47	46,739	0.10%
2023/11/07	14	49.13	20	49.14	49.40	-6	46,051	-0.01%
2023/11/06	23	49.45	7	49.55	49.40	16	46,152	0.03%
2023/11/03	8	49.03	84	49.05	49.40	-76	45,578	-0.17%
2023/11/02	20	47.65	35.1	47.91	48.25	-15.1	45,131	-0.03%
2023/11/01	4.3	46.50	5	47.15	47.00	-0.7	44,734	0.00%
2023/10/31	22	46.38	21	46.18	46.20	1	44,740	0.00%
2023/10/30	2.2	46.26	0	0.00	46.40	2.2	44,581	0.00%
2023/10/27	31	46.73	5	46.79	46.60	26	44,409	0.06%
2023/10/26	57.6	47.06	123	47.02	46.80	-65.4	44,583	-0.15%	大賣/
2023/10/25	0	0.00	16	48.92	49.05	-16	43,762	-0.04%
2023/10/24	88	47.98	24.5	47.95	48.30	63.5	43,877	0.14%
2023/10/23	6	48.83	28	48.80	48.60	-22	43,335	-0.05%
2023/10/20	67	49.06	39.6	49.34	48.70	27.4	43,167	0.06%
2023/10/19	6	49.12	32.3	49.05	49.30	-26.3	42,417	-0.06%
2023/10/18	46	48.56	58	48.61	48.45	-12	42,333	-0.03%
2023/10/17	2	48.35	23.1	48.00	48.20	-21.1	41,632	-0.05%
2023/10/16	14	46.21	34.5	47.04	47.15	-20.5	40,684	-0.05%
2023/10/13	10.2	46.91	4	46.94	47.00	6.2	40,088	0.02%
2023/10/12	17	46.52	5	46.59	47.00	12	40,182	0.03%
2023/10/11	6	46.69	56.1	46.37	46.90	-50.1	40,418	-0.12%
2023/10/06	5	45.30	3	45.25	45.20	2	39,960	0.01%
2023/10/05	0	0.00	7.3	45.22	45.15	-7.3	40,703	-0.02%
2023/10/04	28.7	44.15	2	44.20	44.10	26.7	40,473	0.07%
2023/10/03	2	45.53	0	0.00	45.25	2	40,118	0.01%
2023/10/02	1	45.60	5	45.95	45.75	-4	40,401	-0.01%
2023/09/28	3	45.10	7	45.10	45.20	-4	40,655	-0.01%
2023/09/27	9	44.38	10	44.35	44.40	-1	40,657	0.00%
2023/09/26	15.1	45.09	0	0.00	44.75	15.1	40,522	0.04%
2023/09/25	12	45.66	0	0.00	45.65	12	40,565	0.03%
2023/09/22	5	45.22	0	0.00	45.35	5	40,713	0.01%
2023/09/21	0.4	45.60	3	45.65	45.65	-2.6	41,037	-0.01%
2023/09/20	1	46.00	2	45.93	45.90	-1	41,077	0.00%
2023/09/19	1	46.20	10.1	46.30	46.20	-9.1	42,706	-0.02%
2023/09/18	9	46.67	8	47.01	46.50	1	43,828	0.00%
2023/09/15	14	46.99	6	47.02	47.60	8	44,489	0.02%
2023/09/14	0	0.00	9.1	47.36	47.35	-9.1	44,912	-0.02%
2023/09/13	4	47.05	6.1	47.11	47.10	-2.1	45,178	0.00%
2023/09/12	19	46.00	15	46.59	46.80	4	45,848	0.01%
2023/09/11	0	0.00	0.1	45.95	46.05	-0.1	46,517	0.00%
2023/09/08	0	0.00	3	45.45	45.70	-3	46,937	-0.01%
2023/09/07	3	45.97	1	46.20	45.75	2	47,520	0.00%
2023/09/06	25.2	46.58	29	46.57	46.70	-3.8	47,631	-0.01%
2023/09/05	2	46.03	8	46.24	46.55	-6	47,864	-0.01%
2023/09/04	20.1	45.85	0	0.00	46.00	20.1	47,972	0.04%
2023/09/01	6	45.97	5	45.90	45.95	1	48,286	0.00%
2023/08/31	6	46.40	25	46.08	45.50	-19	48,367	-0.04%
2023/08/30	8	46.18	24.1	46.07	46.40	-16.1	47,763	-0.03%
2023/08/29	94	45.35	75	45.20	45.30	19	47,760	0.04%
2023/08/28	18.9	45.45	32	45.52	44.80	-13.1	48,065	-0.03%
2023/08/25	13	43.77	3	43.80	43.50	10	48,382	0.02%
2023/08/24	2.1	44.40	23	44.03	44.35	-20.9	48,687	-0.04%
2023/08/23	0	0.00	1	43.50	43.40	-1	49,413	0.00%
2023/08/22	18	43.65	18.1	43.65	43.60	-0.1	50,899	0.00%
2023/08/21	2	43.90	0.1	43.75	43.65	1.9	51,292	0.00%
2023/08/18	51	43.76	15.1	43.92	43.80	36	51,363	0.07%
2023/08/17	39	42.75	56	42.83	43.60	-17	51,423	-0.03%
2023/08/16	101.1	44.02	15	43.90	43.75	86.1	51,756	0.17%	大買/
2023/08/15	0	0.00	2	45.30	45.45	-2	51,372	0.00%
2023/08/14	0	45.05	5	45.00	45.00	-5	51,747	-0.01%
2023/08/11	0	45.60	8	45.49	45.35	-8	51,960	-0.02%
2023/08/10	28	45.29	10	45.15	45.15	18	52,309	0.03%
2023/08/09	0.1	45.60	0	0.00	45.60	0.1	52,419	0.00%
2023/08/08	4.1	45.57	1	45.61	45.55	3.1	52,596	0.01%
2023/08/07	5	46.39	16	46.54	46.40	-11	52,111	-0.02%
2023/08/04	2	46.35	6	46.24	46.50	-4	52,100	-0.01%
2023/08/02	18.1	46.78	10	47.27	46.65	8.1	51,910	0.02%
2023/08/01	2	46.95	28	47.04	47.00	-26	51,793	-0.05%
2023/07/31	12	46.83	1	46.80	47.00	11	51,742	0.02%
2023/07/28	4	47.06	17	46.91	47.05	-13	51,299	-0.03%
2023/07/27	10	46.31	10	46.06	46.15	0	50,951	0.00%
2023/07/26	5.3	45.46	0	45.65	45.10	5.3	50,457	0.01%
2023/07/25	10	45.73	5	45.67	45.65	5	50,792	0.01%
2023/07/24	24.3	45.11	140	45.06	45.05	-115.8	51,237	-0.23%	大賣/鉅額交易
2023/07/21	39.1	44.99	11.2	45.37	45.20	28	51,512	0.05%
2023/07/20	83	46.31	15	46.11	46.10	68	50,891	0.13%
2023/07/19	13.1	47.71	1	47.80	47.50	12.1	50,217	0.02%
2023/07/18	2.1	48.44	1	48.55	48.20	1.1	50,068	0.00%
2023/07/17	5	47.82	5	48.33	48.45	0	50,269	0.00%
2023/07/14	6	48.38	19	48.45	48.25	-13	50,198	-0.03%
2023/07/13	12.8	47.85	7	47.84	47.50	5.8	49,948	0.01%
2023/07/12	34.2	47.70	10	47.72	47.75	24.2	49,589	0.05%
2023/07/11	4	48.38	1	48.40	48.50	3	49,285	0.01%
2023/07/10	8.5	48.25	1	48.10	48.10	7.5	49,409	0.02%
2023/07/07	65	48.19	62	48.40	48.35	3	49,440	0.01%
2023/07/06	5	48.24	0	0.00	48.15	5	49,485	0.01%
2023/07/05	1	48.79	29	48.54	48.35	-28	49,102	-0.06%
2023/07/04	0.3	48.65	6	48.57	48.80	-5.7	48,930	-0.01%
2023/07/03	33.3	48.49	7	48.56	48.25	26.3	48,882	0.05%
2023/06/30	19	48.18	19	48.62	48.50	0	48,650	0.00%
2023/06/29	18.1	48.81	0	0.00	48.50	18.1	48,579	0.04%
2023/06/28	6.1	49.28	3	49.37	49.10	3.1	48,786	0.01%
2023/06/27	71.3	49.48	53.1	49.17	49.05	18.3	49,055	0.04%
2023/06/26	9.1	53.44	0	0.00	53.30	9.1	47,546	0.02%
2023/06/21	0	0.00	3	53.43	53.90	-3	46,775	-0.01%
2023/06/20	1	54.00	7	53.96	53.70	-6	46,307	-0.01%
2023/06/19	13.2	53.90	1.1	53.82	53.80	12.1	46,071	0.03%
2023/06/16	12	53.68	4	53.83	54.50	8	46,110	0.02%
2023/06/15	4	54.15	49	54.32	54.50	-45	45,776	-0.10%
2023/06/14	3	53.40	14	53.43	53.50	-11	46,053	-0.02%
2023/06/13	0	0.00	11	53.16	53.20	-11	45,842	-0.02%
2023/06/12	5	52.60	6	52.50	52.60	-1	45,704	0.00%
2023/06/09	1	52.00	18.1	51.90	52.30	-17.1	46,070	-0.04%
2023/06/08	13	51.20	6	51.53	51.50	7	46,038	0.02%
2023/06/07	32.2	51.11	49.1	51.26	51.30	-16.9	46,155	-0.04%
2023/06/06	10	50.51	1	50.60	50.50	9	47,160	0.02%
2023/06/05	19	51.05	0	0.00	50.90	19	47,397	0.04%
2023/06/02	0	0.00	68	51.30	51.40	-68	47,651	-0.14%
2023/06/01	67	50.83	5	51.20	50.80	62	47,768	0.13%
2023/05/31	9	51.41	34	51.51	51.80	-25	47,455	-0.05%
2023/05/30	1	51.60	10.4	51.62	51.60	-9.4	46,410	-0.02%
2023/05/29	68	51.71	16.5	51.65	51.20	51.5	47,045	0.11%
2023/05/26	8	49.96	52	50.00	50.40	-44	46,757	-0.09%
2023/05/25	46.1	48.99	11.6	49.25	48.90	34.5	45,807	0.08%
2023/05/24	24.1	48.95	21	49.02	49.15	3.1	45,945	0.01%
2023/05/23	6	48.88	11	49.03	48.90	-5	45,974	-0.01%
2023/05/22	55.5	48.78	13	48.75	48.90	42.5	46,090	0.09%
2023/05/19	2	50.00	0	0.00	50.00	2	45,463	0.00%
2023/05/18	0	0.00	16.4	50.09	50.20	-16.4	45,500	-0.04%
2023/05/17	1	49.00	0.1	49.10	49.25	0.9	45,719	0.00%
2023/05/16	1	48.65	1.1	48.85	48.80	-0.1	45,591	0.00%
2023/05/15	9	48.14	0	0.00	48.10	9	45,954	0.02%
2023/05/12	0	0.00	6	49.20	48.70	-6	46,241	-0.01%
2023/05/11	0	0.00	6	49.20	49.20	-6	46,538	-0.01%
2023/05/10	8	49.41	1.1	49.31	49.45	7	47,649	0.01%
2023/05/09	0	0.00	7.9	50.09	49.95	-7.9	48,103	-0.02%
2023/05/08	1	50.20	4	50.15	50.00	-3	48,795	-0.01%
2023/05/05	6	49.50	3.4	49.77	49.60	2.6	49,380	0.01%
2023/05/04	85.6	49.55	84	49.65	49.65	1.6	50,924	0.00%
2023/05/03	10.4	49.56	0	0.00	49.95	10.4	52,390	0.02%
2023/05/02	0.8	49.80	1	49.40	49.85	-0.2	54,196	0.00%
2023/04/28	6.1	49.32	0	0.00	49.10	6.1	58,002	0.01%
2023/04/27	4	48.89	3	48.95	48.85	1	59,081	0.00%
2023/04/26	4	48.04	0	0.00	48.40	4	59,163	0.01%
2023/04/25	25	48.73	2	49.05	48.50	23	59,177	0.04%
2023/04/24	3	49.53	1	49.60	49.60	2	59,153	0.00%
2023/04/21	11	51.03	35	50.45	50.10	-24	59,515	-0.04%
2023/04/20	9	50.91	20	51.50	50.70	-11	60,371	-0.02%
2023/04/19	14	51.48	1.1	51.48	51.20	12.9	61,721	0.02%
2023/04/18	0	0.00	2	52.25	52.10	-2	61,911	0.00%
2023/04/17	0.2	52.00	4	51.90	52.00	-3.8	61,725	-0.01%
2023/04/14	12	51.57	15.1	51.42	51.30	-3.1	61,602	0.00%
2023/04/13	1	52.00	3	52.00	51.60	-2	61,446	0.00%
2023/04/12	0	0.00	3.1	52.00	52.10	-3.1	61,319	0.00%
2023/04/11	0	51.70	7	51.50	51.60	-7	61,273	-0.01%
2023/04/07	15	52.49	10	52.70	52.40	5	61,520	0.01%
2023/04/06	1	52.80	3	52.67	52.80	-2	61,606	0.00%
2023/03/31	3	52.77	8	52.81	52.90	-5	61,721	-0.01%
2023/03/30	0	0.00	47	51.86	52.10	-47	61,947	-0.08%
2023/03/29	17.1	51.44	6	51.52	51.50	11.1	62,236	0.02%
2023/03/28	34	52.55	0.5	52.30	52.20	33.5	62,542	0.05%
2023/03/27	1.2	52.76	2	52.95	53.00	-0.8	63,106	0.00%
2023/03/24	37	53.17	45	52.87	53.10	-8	64,133	-0.01%
2023/03/23	26	52.94	29	53.09	53.30	-3	64,055	0.00%
2023/03/22	21	53.30	3	53.37	53.50	18	63,972	0.03%
2023/03/21	9	52.83	18	52.99	52.80	-9	64,010	-0.01%
2023/03/20	28.1	53.16	12	53.15	53.20	16.1	63,684	0.03%
2023/03/17	13	52.88	14.2	52.92	53.20	-1.2	63,549	0.00%
2023/03/16	0	51.60	26	51.79	52.00	-26	63,275	-0.04%
2023/03/15	0	0.00	29	51.58	51.70	-29	63,887	-0.05%
2023/03/14	39.1	51.26	22	51.36	50.70	17.1	63,660	0.03%
2023/03/13	0	0.00	10	52.10	52.50	-10	63,199	-0.02%
2023/03/10	6.1	51.85	3.1	52.00	52.00	2.9	63,256	0.00%
2023/03/09	15	52.97	66.1	53.01	52.50	-51.1	63,730	-0.08%
2023/03/08	3	52.07	16	51.66	52.10	-13	63,064	-0.02%
2023/03/07	5.5	51.60	6.5	51.45	51.60	-1	63,213	0.00%
2023/03/06	2	51.95	13	51.92	51.90	-11	63,796	-0.02%
2023/03/03	2	51.40	14	51.48	51.30	-12	63,470	-0.02%
2023/03/02	11.1	51.07	5	51.00	50.70	6.1	63,498	0.01%
2023/03/01	14	50.00	38.1	50.84	51.30	-24.1	63,593	-0.04%
2023/02/24	7.3	50.33	142	50.26	49.95	-134.7	63,125	-0.21%	大賣/鉅額交易
2023/02/23	39	49.99	38.1	50.38	50.20	1	62,749	0.00%
2023/02/22	7	49.51	6	49.67	49.55	1	62,829	0.00%
2023/02/21	0	0.00	0	50.40	50.60	0	63,543	0.00%
2023/02/20	9	50.32	17.1	50.59	50.50	-8.1	65,229	-0.01%
2023/02/17	8	49.44	14	49.93	50.00	-6	67,684	-0.01%
2023/02/16	12	50.03	33	50.33	50.10	-21	69,167	-0.03%
2023/02/15	3	49.90	14.5	50.07	49.90	-11.5	71,420	-0.02%
2023/02/14	1	50.30	14	50.34	50.40	-13	71,578	-0.02%
2023/02/13	6.1	49.68	0	49.75	49.75	6	72,621	0.01%
2023/02/10	10	50.30	31	50.74	50.80	-21	72,705	-0.03%
2023/02/09	10.5	50.49	4	50.35	50.50	6.5	72,930	0.01%
2023/02/08	10	50.20	41.1	50.38	50.50	-31.1	72,529	-0.04%
2023/02/07	2	48.98	19	49.24	49.15	-17	71,599	-0.02%
2023/02/06	4	49.34	7	49.50	49.05	-3	71,350	0.00%
2023/02/03	2	50.10	15	50.16	50.10	-13	70,869	-0.02%
2023/02/02	2	50.20	17	50.24	50.40	-15	70,674	-0.02%
2023/02/01	14	49.14	28	49.36	49.25	-14	69,674	-0.02%
2023/01/31	2	49.05	5	48.77	48.80	-3	69,277	0.00%
2023/01/30	1	48.11	74.7	48.14	48.80	-73.7	68,718	-0.11%
2023/01/17	24	45.49	51	45.80	45.95	-27	65,912	-0.04%
2023/01/16	65	45.03	65	44.95	44.90	0	65,567	0.00%
2023/01/13	12	45.38	44	45.45	45.40	-32	65,969	-0.05%
2023/01/12	0	0.00	12	45.00	45.15	-12	66,748	-0.02%
2023/01/11	10	45.00	85.1	45.34	45.15	-75.1	66,958	-0.11%
2023/01/10	17.5	44.58	54	44.72	45.00	-36.5	66,886	-0.05%
2023/01/09	13	43.62	43.1	44.12	44.50	-30.1	66,611	-0.05%
2023/01/06	0	0.00	19	42.18	42.40	-19	66,566	-0.03%
2023/01/05	2	41.47	0	41.25	41.25	2	66,827	0.00%
2023/01/04	11.1	41.35	10	41.30	41.05	1.1	67,740	0.00%
2023/01/03	6	41.32	9	41.31	41.40	-3	68,970	0.00%
2022/12/30	7	40.79	0	0.00	40.70	7	69,173	0.01%
2022/12/29	10.1	40.99	10	40.45	40.75	0.1	69,611	0.00%
2022/12/28	5.2	40.87	0	0.00	40.80	5.2	70,633	0.01%
2022/12/27	12	41.88	2	42.20	41.85	10	71,055	0.01%
2022/12/26	7	41.89	3.1	41.82	41.90	3.9	71,628	0.01%
2022/12/23	46	41.94	0	0.00	41.95	46	72,605	0.06%
2022/12/22	0	0.00	5.1	42.84	42.85	-5.1	72,816	-0.01%
2022/12/21	6	41.98	16.1	42.34	42.00	-10.1	73,160	-0.01%
2022/12/20	45.1	42.42	30	42.80	41.85	15.1	72,984	0.02%
2022/12/19	39.1	43.05	0	0.00	42.95	39.1	72,774	0.05%
2022/12/16	1	43.15	22	43.20	44.30	-21	72,147	-0.03%
2022/12/15	12	43.99	12.3	44.05	44.25	-0.3	71,487	0.00%
2022/12/14	21	44.39	6.1	44.08	44.45	14.9	71,689	0.02%
2022/12/13	1	43.65	1.3	43.80	43.80	-0.3	71,500	0.00%
2022/12/12	5	43.36	1	43.40	43.50	4	71,117	0.01%
2022/12/09	0	0.00	27	43.46	43.50	-27	71,659	-0.04%
2022/12/08	36.1	42.62	11	42.72	42.50	25.1	71,457	0.04%
2022/12/07	3.1	43.97	0	0.00	43.65	3.1	71,083	0.00%
2022/12/06	2.1	44.73	6	44.59	44.50	-3.9	70,474	-0.01%
2022/12/05	1	45.55	3	45.72	45.40	-2	70,948	0.00%
2022/12/01	72	46.20	70	45.88	45.60	2	71,111	0.00%
2022/11/30	25	44.26	7	45.35	45.80	18	70,516	0.03%
2022/11/29	2.1	44.40	5	44.09	44.65	-2.9	70,966	0.00%
2022/11/28	29	44.69	24	44.53	44.40	5	70,825	0.01%
2022/11/25	2	45.90	30	45.90	45.80	-28	70,190	-0.04%
2022/11/24	25.1	46.04	22	45.98	46.20	3.1	70,411	0.00%
2022/11/23	15.1	46.35	23	46.33	46.10	-8	70,364	-0.01%
2022/11/22	28.1	45.86	52.1	46.05	46.10	-24.1	70,899	-0.03%
2022/11/21	8	45.66	10.2	45.64	45.65	-2.2	70,507	0.00%
2022/11/18	152	46.08	3.1	45.63	45.60	148.9	70,432	0.21%	大買/鉅額交易
2022/11/17	4	44.75	77	44.70	45.60	-73	69,792	-0.10%
2022/11/16	94	45.62	25	45.24	45.25	69	69,233	0.10%
2022/11/15	42	46.59	50	46.53	46.60	-8	67,956	-0.01%
2022/11/14	0	0.00	18	44.59	44.90	-18	65,288	-0.03%
2022/11/11	28	44.10	92.7	44.95	44.00	-64.7	63,764	-0.10%
2022/11/10	3	41.23	9	41.35	41.65	-6	61,345	-0.01%
2022/11/09	0	0.00	30	41.11	41.45	-30	61,188	-0.05%
2022/11/08	18	40.25	13	40.07	40.15	5	60,949	0.01%
2022/11/07	4	39.88	65	39.81	40.05	-61	61,076	-0.10%
2022/11/04	9	38.77	0	38.95	38.90	9	61,185	0.01%
2022/11/03	2.1	39.00	0	0.00	39.00	2.1	61,675	0.00%
2022/11/02	5	39.24	5	39.29	39.35	0	62,032	0.00%
2022/11/01	2	39.20	17	39.11	39.05	-15	62,539	-0.02%
2022/10/31	11	38.96	15	39.23	39.10	-4	64,566	-0.01%
2022/10/28	3	38.52	3	38.37	38.30	0	64,934	0.00%
2022/10/27	12	38.73	36	39.10	39.25	-24	64,783	-0.04%
2022/10/26	56	38.65	16	38.06	38.10	40	64,467	0.06%
2022/10/25	6	39.80	2	39.60	39.45	4	63,463	0.01%
2022/10/24	10	40.17	22	40.30	39.40	-12	63,758	-0.02%
2022/10/21	20	39.50	11	39.34	39.05	9	64,517	0.01%
2022/10/20	1	38.25	11	38.86	39.50	-10	64,802	-0.02%
2022/10/19	2	38.70	7	38.41	38.20	-5	65,570	-0.01%
2022/10/18	5	38.32	18	38.41	38.25	-13	66,109	-0.02%
2022/10/17	17	37.51	4	37.55	37.75	13	66,884	0.02%
2022/10/14	8	38.42	24	38.36	38.70	-16	67,924	-0.02%
2022/10/13	4.1	36.69	14	36.65	36.40	-9.9	67,231	-0.01%
2022/10/12	3	36.67	28	36.04	36.70	-25	66,889	-0.04%
2022/10/11	26	35.72	18	35.58	35.40	8	67,061	0.01%
2022/10/07	24	38.22	12	38.13	38.05	12	66,992	0.02%
2022/10/06	4	38.35	9	38.68	38.95	-5	67,981	-0.01%
2022/10/05	17	38.74	8	38.61	38.30	9	68,905	0.01%
2022/10/04	2.1	37.21	20	37.20	37.70	-17.9	69,360	-0.03%
2022/10/03	8.1	35.31	3	35.42	35.35	5.1	69,391	0.01%
2022/09/30	9	35.52	4	35.60	35.75	5	70,286	0.01%
2022/09/29	4.1	36.82	7	36.84	36.55	-2.9	71,755	0.00%
2022/09/28	36.1	36.88	8	37.09	36.20	28	72,673	0.04%
2022/09/27	17.1	37.18	1	37.40	37.30	16.1	72,864	0.02%
2022/09/26	7.4	37.25	9	37.17	36.85	-1.6	73,987	0.00%
2022/09/23	4.1	38.54	25	38.45	38.30	-21	75,116	-0.03%
2022/09/22	14.2	38.78	0	0.00	38.75	14.2	76,345	0.02%
2022/09/21	3.8	39.67	1	39.75	39.60	2.8	76,558	0.00%
2022/09/20	11.1	40.10	7.5	40.27	40.15	3.6	76,660	0.00%
2022/09/19	4	39.91	2	39.95	39.95	2	77,520	0.00%
2022/09/16	24.1	40.14	3	40.18	39.95	21.1	78,625	0.03%
2022/09/15	5	40.30	8	40.54	40.40	-3	81,067	0.00%
2022/09/14	29	39.72	2	39.98	40.15	27	83,675	0.03%
2022/09/13	24	40.71	7	40.67	40.75	17	84,943	0.02%
2022/09/12	10	40.43	28	40.62	40.15	-18	86,336	-0.02%
2022/09/08	14	39.44	20	39.30	39.30	-6	87,719	-0.01%
2022/09/07	29	39.31	10	39.30	39.20	19	88,067	0.02%
2022/09/06	5	39.85	10	40.01	39.95	-5	88,113	-0.01%
2022/09/05	77	39.69	27	39.69	39.80	50	88,579	0.06%
2022/09/02	0	0.00	30	40.54	40.50	-30	88,449	-0.03%
2022/09/01	22	40.37	28	40.43	40.45	-6	88,335	-0.01%
2022/08/31	3	40.57	12	41.06	41.10	-9	88,321	-0.01%
2022/08/30	2	40.18	25	40.42	40.40	-23	88,719	-0.03%
2022/08/29	17.1	39.62	32	39.92	39.95	-14.9	89,126	-0.02%
2022/08/26	14	41.75	3	41.85	41.30	11	89,332	0.01%
2022/08/25	1	41.25	0	0.00	41.40	1	89,453	0.00%
2022/08/24	4.9	41.22	8	41.14	40.90	-3.1	89,728	0.00%
2022/08/23	28.2	40.89	9	40.89	40.80	19.2	90,635	0.02%
2022/08/22	20.2	42.00	0	0.00	41.85	20.2	90,560	0.02%
2022/08/19	2	42.73	14.4	42.80	43.00	-12.4	90,409	-0.01%
2022/08/18	2	42.25	6	42.23	42.50	-4	90,486	0.00%
2022/08/17	17	42.89	2	42.78	42.85	15	90,822	0.02%
2022/08/16	46.5	43.06	0.1	43.15	43.05	46.5	91,227	0.05%
2022/08/15	21.1	43.33	38.1	43.31	43.50	-17	91,178	-0.02%
2022/08/12	11	42.14	74	42.35	42.35	-63	90,654	-0.07%
2022/08/11	7	41.60	15	41.65	41.70	-8	90,916	-0.01%
2022/08/10	25	40.28	3	40.23	40.30	22	91,136	0.02%
2022/08/09	21.1	40.54	14	41.27	41.05	7.1	91,634	0.01%
2022/08/08	44	41.31	6	41.33	41.05	38	92,554	0.04%
2022/08/05	7	41.14	51	41.75	42.15	-44	92,613	-0.05%
2022/08/04	3.1	39.97	13	39.94	40.00	-10	91,184	-0.01%
2022/08/03	5	39.18	21	39.20	39.30	-16	91,270	-0.02%
2022/08/02	22.1	39.10	6	39.10	39.10	16.1	91,943	0.02%
2022/08/01	5	40.02	3	40.12	40.30	2	91,812	0.00%
2022/07/29	7.1	39.85	29	40.01	40.15	-21.9	92,473	-0.02%
2022/07/28	58.1	39.38	35	39.54	38.80	23.1	92,385	0.03%
2022/07/27	32.1	38.54	36	38.79	39.45	-3.9	90,963	0.00%
2022/07/26	79	39.11	15	38.42	38.60	64	90,552	0.07%
2022/07/25	53.1	40.55	12	40.65	40.50	41.1	90,980	0.05%
2022/07/22	25.1	42.59	21	42.35	42.45	4.1	93,192	0.00%
2022/07/21	14.5	42.25	41.3	41.95	42.80	-26.8	93,101	-0.03%
2022/07/20	4.1	40.65	10	40.73	40.75	-5.9	91,669	-0.01%
2022/07/19	8	39.93	1	39.95	39.90	7	92,241	0.01%
2022/07/18	4.8	39.96	18.4	40.01	40.00	-13.7	92,149	-0.01%
2022/07/15	17.2	38.96	8	39.08	38.95	9.2	91,532	0.01%
2022/07/14	11	37.99	10	38.31	38.80	1	91,037	0.00%
2022/07/13	24	38.06	13	38.32	38.05	11	90,434	0.01%
2022/07/12	27.6	37.20	18	37.31	36.75	9.6	89,725	0.01%
2022/07/11	20.1	38.95	8.1	38.85	38.60	12	89,168	0.01%
2022/07/08	43.1	40.26	31	39.76	39.70	12.1	88,916	0.01%
2022/07/07	20	38.84	30	39.03	39.85	-10	88,585	-0.01%
2022/07/06	62.1	37.67	19	37.79	37.15	43	88,243	0.05%
2022/07/05	2	39.48	21.1	39.27	38.90	-19.1	89,430	-0.02%
2022/07/04	3	37.92	17	38.05	38.15	-14	89,550	-0.02%
2022/07/01	39.2	38.70	4	39.03	38.05	35.2	89,547	0.04%
2022/06/30	20.1	39.44	15.1	39.24	39.15	5	89,460	0.01%
2022/06/29	28.4	40.88	54	41.06	40.90	-25.6	88,865	-0.03%
2022/06/28	72.1	42.65	13	42.21	41.85	59.1	88,530	0.07%
2022/06/27	59	42.60	60	43.05	42.90	-1	88,711	0.00%
2022/06/24	19	42.22	11	42.52	41.60	8	87,878	0.01%
2022/06/23	28.3	42.37	16	41.90	42.00	12.3	86,915	0.01%
2022/06/22	94.4	45.48	11	44.89	44.10	83.4	84,205	0.10%
2022/06/21	14	48.32	23	48.40	49.30	-9	81,708	-0.01%
2022/06/20	12	48.38	10	48.50	48.05	2	80,592	0.00%
2022/06/17	20.2	47.59	6.1	47.76	47.65	14.1	79,352	0.02%
2022/06/16	3	49.93	21	49.94	49.10	-18	77,670	-0.02%
2022/06/15	1	49.95	10	50.10	49.65	-9	77,684	-0.01%
2022/06/14	9.1	49.40	1	49.30	49.60	8.1	78,463	0.01%
2022/06/13	10.1	50.01	4	50.10	50.00	6.1	78,730	0.01%
2022/06/10	13.1	51.22	4	51.28	51.20	9.1	79,342	0.01%
2022/06/09	6.1	51.97	2	52.04	51.80	4.1	79,621	0.01%
2022/06/08	13	52.30	4	52.40	52.40	9	79,745	0.01%
2022/06/07	3.1	51.67	21	51.80	51.70	-17.9	80,178	-0.02%
2022/06/06	1	51.60	28	51.54	52.00	-27	80,800	-0.03%
2022/06/02	8	50.70	0	0.00	50.70	8	82,277	0.01%
2022/06/01	3	51.37	44	51.42	51.20	-41	83,240	-0.05%
2022/05/31	1	50.70	13	51.10	51.40	-12	83,107	-0.01%
2022/05/30	1	50.80	15	50.80	51.00	-14	82,373	-0.02%
2022/05/27	3	50.03	5	50.14	50.20	-2	82,395	0.00%
2022/05/26	0	0.00	8	49.71	49.40	-8	83,611	-0.01%
2022/05/25	3	49.13	2	49.23	49.35	1	84,752	0.00%
2022/05/24	26.1	49.52	1	49.60	49.00	25.1	85,590	0.03%
2022/05/23	8	50.50	9	50.87	50.30	-1	85,351	0.00%
2022/05/20	1	51.10	16	50.85	50.70	-15	86,363	-0.02%
2022/05/19	19	49.83	7	49.51	50.80	12	86,734	0.01%
2022/05/18	11.1	50.96	47.5	50.92	50.90	-36.4	86,647	-0.04%
2022/05/17	28	50.18	25	50.14	50.10	3	86,184	0.00%
2022/05/16	7	49.86	24	49.78	49.45	-17	86,198	-0.02%
2022/05/13	14	48.57	48.5	48.77	48.85	-34.5	85,992	-0.04%
2022/05/12	25.3	48.04	20	47.96	47.80	5.3	87,419	0.01%
2022/05/11	15	48.68	26	48.80	48.65	-11	87,657	-0.01%
2022/05/10	7	48.09	15.3	48.12	48.90	-8.3	88,248	-0.01%
2022/05/09	51.1	48.23	12.1	48.30	47.90	39	88,567	0.04%
2022/05/06	21.2	48.18	6	47.71	48.55	15.2	89,932	0.02%
2022/05/05	123	49.62	421	49.30	49.10	-298	93,602	-0.32%	大買/大賣/鉅額交易
2022/05/04	5	47.73	8	47.93	48.30	-3	98,533	0.00%
2022/05/03	17.2	47.45	6	48.06	47.25	11.2	99,622	0.01%
2022/04/29	30	48.85	6.3	48.79	47.80	23.7	99,961	0.02%
2022/04/28	23.1	47.31	70	47.42	48.50	-46.9	98,239	-0.05%
2022/04/27	55.3	43.83	10	43.93	44.40	45.3	95,338	0.05%
2022/04/26	49	45.96	34	45.68	45.75	15	94,848	0.02%
2022/04/25	126.7	46.18	10	45.89	45.50	116.7	95,604	0.12%	大買/鉅額交易
2022/04/22	144.7	47.63	13	47.41	47.65	131.6	96,363	0.14%	大買/鉅額交易
2022/04/21	14.7	48.09	6	48.03	48.05	8.7	97,160	0.01%
2022/04/20	2.1	47.49	20	47.47	47.65	-17.9	98,134	-0.02%
2022/04/19	8.1	46.92	16	47.07	46.65	-7.9	98,307	-0.01%
2022/04/18	20.6	46.38	14	46.28	46.20	6.6	97,878	0.01%
2022/04/15	41.4	47.17	13	47.10	47.05	28.4	98,290	0.03%
2022/04/14	11.1	48.52	4	48.71	48.25	7.1	98,468	0.01%
2022/04/13	14.7	48.15	34	48.25	48.50	-19.3	98,752	-0.02%
2022/04/12	24.2	47.55	1.5	47.68	47.30	22.7	98,609	0.02%
2022/04/11	91.4	48.67	143	48.65	48.20	-51.6	98,012	-0.05%	大賣/
2022/04/08	37.7	50.04	1	50.10	50.00	36.7	97,134	0.04%
2022/04/07	72.1	50.28	6	50.17	50.00	66.1	96,408	0.07%
2022/04/06	48.7	51.10	22	51.40	51.10	26.7	95,398	0.03%
2022/04/01	17.3	52.70	1	52.80	52.90	16.3	94,556	0.02%
2022/03/31	6	53.98	1	54.00	54.00	5	93,922	0.01%
2022/03/30	9	54.22	32	54.31	54.50	-23	94,372	-0.02%
2022/03/29	21	53.74	14	53.79	53.70	7	94,424	0.01%
2022/03/28	3	53.03	28	53.23	53.60	-25	95,144	-0.03%
2022/03/25	2	53.30	6	53.32	53.30	-4	95,747	0.00%
2022/03/24	10	53.05	0	0.00	53.20	10	96,111	0.01%
2022/03/23	73	53.66	9.6	53.98	53.80	63.4	96,730	0.07%
2022/03/22	16.2	53.25	5	53.32	53.50	11.2	97,970	0.01%
2022/03/21	11.1	53.20	1	53.30	53.50	10.1	98,729	0.01%
2022/03/18	5	52.66	2	52.75	52.80	3	99,612	0.00%
2022/03/17	11	52.40	37	52.59	52.60	-26	100,265	-0.03%
2022/03/16	6.2	50.72	7.5	50.55	50.80	-1.4	100,993	0.00%
2022/03/15	55.7	50.83	27.4	50.97	50.40	28.3	104,354	0.03%
2022/03/14	54	52.23	1	52.00	52.50	53	104,810	0.05%
2022/03/11	24	52.48	3	52.63	52.50	21	106,404	0.02%
2022/03/10	28	53.27	22	53.46	52.80	6	107,873	0.01%
2022/03/09	14	51.41	20	51.42	51.80	-6	109,326	-0.01%
2022/03/08	49.3	50.12	2	49.73	49.70	47.3	112,854	0.04%
2022/03/07	68.8	51.68	7	51.67	51.60	61.8	114,389	0.05%
2022/03/04	7.3	53.46	10	53.44	53.40	-2.7	117,232	0.00%
2022/03/03	2	54.15	9	54.19	54.20	-7	118,331	-0.01%
2022/03/02	2	53.45	1	53.90	53.60	1	120,587	0.00%
2022/03/01	18	54.05	21	54.01	54.10	-3	120,752	0.00%
2022/02/25	32.3	52.41	1	52.40	52.10	31.3	120,352	0.03%
2022/02/24	38.2	52.36	2	52.30	51.80	36.2	120,837	0.03%
2022/02/23	18.1	53.19	6	53.35	53.60	12.1	121,597	0.01%
2022/02/22	41.2	52.79	4	52.88	52.80	37.2	126,806	0.03%
2022/02/21	29	53.92	16.1	54.04	53.80	12.9	126,322	0.01%
2022/02/18	8.6	53.70	4	53.80	53.70	4.6	126,895	0.00%
2022/02/17	11	54.56	14.4	54.50	54.40	-3.4	126,777	0.00%
2022/02/16	38	54.40	7.3	54.38	54.10	30.7	126,890	0.02%
2022/02/15	10	53.81	25	53.71	53.50	-15	127,190	-0.01%
2022/02/14	70.5	53.41	21	53.07	53.00	49.5	127,322	0.04%
2022/02/11	26.4	55.62	27	55.55	55.40	-0.7	126,776	0.00%
2022/02/10	25	55.82	45	55.87	55.80	-20	129,190	-0.02%
2022/02/09	12	56.04	13.2	56.13	56.00	-1.2	130,748	0.00%
2022/02/08	56.5	55.15	12.2	55.36	55.40	44.3	132,126	0.03%
2022/02/07	44.9	55.08	31	54.69	54.50	13.9	130,968	0.01%
2022/01/26	189.6	57.68	90	57.40	57.30	99.6	127,475	0.08%	大買/
2022/01/25	34	61.71	5	61.86	61.50	29	124,078	0.02%
2022/01/24	15	62.07	11	62.45	62.60	4	124,167	0.00%
2022/01/21	16	62.86	23	62.80	62.80	-7	126,229	-0.01%
2022/01/20	7	63.23	3	63.27	63.50	4	129,388	0.00%
2022/01/19	27.3	63.10	71.6	62.88	62.80	-44.3	131,783	-0.03%
2022/01/18	92	64.33	47.3	64.03	63.80	44.8	133,513	0.03%
2022/01/17	42	63.49	8.3	64.00	64.30	33.7	133,934	0.03%
2022/01/14	44.1	62.44	19	62.56	62.70	25.1	133,076	0.02%
2022/01/13	24	63.26	21	63.03	63.30	3	133,727	0.00%
2022/01/12	27	62.07	28.2	62.05	61.90	-1.2	134,300	0.00%
2022/01/11	27	62.13	17	62.23	62.10	10	134,797	0.01%
2022/01/10	42	62.06	5	62.18	62.10	37	136,056	0.03%
2022/01/07	34.6	62.90	8	62.89	62.60	26.6	138,016	0.02%
2022/01/06	23	62.52	11	62.59	62.70	12	138,342	0.01%
2022/01/05	32	63.65	69	62.95	63.10	-37	140,803	-0.03%
2022/01/04	30	63.40	14	63.36	63.00	16	142,125	0.01%
2022/01/03	17.1	63.56	12	63.58	63.40	5.1	142,150	0.00%
2021/12/30	6.3	65.02	4	65.07	65.00	2.3	142,670	0.00%
2021/12/29	17	65.08	9.5	64.99	65.00	7.5	144,067	0.01%
2021/12/28	1	64.99	13	65.02	64.70	-12	146,351	-0.01%
2021/12/27	5.5	64.36	21	64.40	64.30	-15.6	147,205	-0.01%
2021/12/24	1	64.90	37.1	64.45	64.30	-36.1	148,817	-0.02%
2021/12/23	4.4	64.20	17	64.12	63.90	-12.6	149,574	-0.01%
2021/12/22	22	63.65	20	63.80	63.70	2	152,017	0.00%
2021/12/21	21	63.02	18.1	63.05	62.90	2.9	151,982	0.00%
2021/12/20	7	62.20	10	62.00	62.20	-3	152,255	0.00%
2021/12/17	27.2	62.39	3	62.33	62.30	24.2	153,319	0.02%
2021/12/16	24.2	63.52	9	63.69	63.00	15.2	153,838	0.01%
2021/12/15	13	62.70	6	62.87	62.70	7	154,296	0.00%
2021/12/14	20.1	62.14	30	62.45	62.40	-9.9	155,547	-0.01%
2021/12/13	87.1	63.54	48	63.09	62.80	39.1	156,171	0.03%
2021/12/10	79.1	63.39	5	63.72	63.50	74.1	156,163	0.05%
2021/12/09	130.4	64.74	33.2	64.59	64.00	97.3	156,279	0.06%	大買/
2021/12/08	19	67.17	13	67.63	66.50	6	154,290	0.00%
2021/12/07	40.4	66.84	24.5	66.55	66.50	15.9	155,413	0.01%
2021/12/06	52.1	67.22	11	67.47	67.30	41	157,496	0.03%
2021/12/03	25.6	67.70	59	68.10	68.30	-33.4	161,427	-0.02%
2021/12/02	98.5	67.42	87.3	67.65	66.70	11.2	163,851	0.01%
2021/12/01	7	65.14	110.2	65.91	67.00	-103.2	168,400	-0.06%	大賣/鉅額交易
2021/11/30	32	64.53	50.1	64.77	63.70	-18.1	174,492	-0.01%
2021/11/29	70.1	61.90	9	61.86	62.40	61.1	176,863	0.03%
2021/11/26	15	62.87	19.1	63.65	62.50	-4	179,329	0.00%
2021/11/25	12	63.20	10	62.74	63.00	2	179,305	0.00%
2021/11/24	19	62.79	36	62.80	63.10	-17	181,593	-0.01%
2021/11/23	113	63.50	5.3	63.47	63.20	107.7	182,867	0.06%	大買/鉅額交易
2021/11/22	16	65.29	109.1	65.24	64.70	-93.1	184,922	-0.05%	大賣/
2021/11/19	133	64.77	194	65.03	65.10	-61	186,137	-0.03%	大買/大賣/
2021/11/18	13.1	63.36	19.7	63.30	63.10	-6.6	182,947	0.00%
2021/11/17	13	63.28	56	63.37	63.60	-43	184,279	-0.02%
2021/11/16	9.5	63.36	4	63.55	63.00	5.5	184,786	0.00%
2021/11/15	43.5	63.44	16	63.32	63.40	27.5	186,481	0.01%
2021/11/12	45	62.77	54	63.17	62.60	-9	188,427	0.00%
2021/11/11	63	62.38	42	62.49	62.20	21	189,154	0.01%
2021/11/10	34	63.19	69.5	63.43	63.10	-35.5	189,715	-0.02%
2021/11/09	80.2	63.46	79.7	63.76	63.10	0.5	191,332	0.00%
2021/11/08	62	61.80	119.7	61.96	62.50	-57.7	190,271	-0.03%	大賣/
2021/11/05	27.7	60.13	39.4	60.16	60.40	-11.8	190,764	-0.01%
2021/11/04	6.1	59.10	1.1	59.18	58.60	5.1	192,895	0.00%
2021/11/03	32	59.97	33	59.17	59.20	-1	195,092	0.00%
2021/11/02	8.5	59.55	40	59.41	59.00	-31.5	199,333	-0.02%
2021/11/01	81	57.91	63	57.69	57.60	18	204,102	0.01%
2021/10/29	60	58.48	5	58.58	58.00	55	207,060	0.03%
2021/10/28	87.5	60.55	56	60.03	59.80	31.5	207,601	0.02%
2021/10/27	24	61.10	47	61.17	61.90	-23	208,713	-0.01%
2021/10/26	60	59.99	51	60.04	59.80	9	216,764	0.00%
2021/10/25	29	58.59	5	58.52	59.40	24	221,055	0.01%
2021/10/22	7.7	57.88	17.5	57.59	58.30	-9.8	222,346	0.00%
2021/10/21	12	58.37	150	58.39	58.00	-138	222,596	-0.06%	大賣/鉅額交易
2021/10/20	42.1	59.31	25	59.10	58.70	17.1	222,697	0.01%
2021/10/19	122.5	59.49	23	59.53	59.60	99.5	223,659	0.04%	大買/
2021/10/18	24	58.80	24	59.06	58.40	0	225,815	0.00%
2021/10/15	44.4	58.77	73	59.34	59.10	-28.6	227,165	-0.01%
2021/10/14	15	56.87	18	56.97	56.70	-3	225,464	0.00%
2021/10/13	127.1	56.79	23	56.81	56.40	104.1	225,859	0.05%	大買/鉅額交易
2021/10/12	70.7	59.08	27	59.08	58.50	43.7	226,298	0.02%
2021/10/08	70.1	61.38	66	61.86	61.10	4.1	226,624	0.00%
2021/10/07	35	61.89	89	61.91	62.50	-54	226,702	-0.02%
2021/10/06	46.2	60.57	1	60.20	59.90	45.2	228,538	0.02%
2021/10/05	134.1	59.95	33.1	59.53	61.10	100.9	228,826	0.04%	大買/
2021/10/04	35.2	61.67	5	61.26	60.80	30.2	227,513	0.01%
2021/10/01	71	62.77	16	63.16	62.60	55	226,925	0.02%
2021/09/30	15.2	63.24	24	63.88	64.00	-8.8	226,314	0.00%
2021/09/29	107	63.23	86.2	63.44	63.00	20.8	226,711	0.01%	大買/
2021/09/28	25	65.50	9	65.31	65.30	16	227,442	0.01%
2021/09/27	13	66.77	7	66.44	66.30	6	227,193	0.00%
2021/09/24	22.2	66.47	52.3	66.76	67.00	-30.1	227,197	-0.01%
2021/09/23	75	65.43	13.6	65.47	65.20	61.4	226,613	0.03%
2021/09/22	39	64.12	23	64.43	64.60	16	226,395	0.01%
2021/09/17	16.1	65.85	19	66.47	65.60	-2.9	224,836	0.00%
2021/09/16	31	66.65	22	66.28	66.20	9	224,081	0.00%
2021/09/15	19	65.81	13	65.71	65.60	6	224,225	0.00%
2021/09/14	51	66.17	10.3	66.09	66.00	40.7	225,039	0.02%
2021/09/13	85.1	67.48	27.7	67.42	66.80	57.4	223,865	0.03%
2021/09/10	63	68.33	120.3	68.28	68.20	-57.3	223,169	-0.03%	大賣/
2021/09/09	102.4	67.25	46.2	67.16	67.50	56.2	221,764	0.03%	大買/
2021/09/08	89.9	66.21	77.4	65.69	65.80	12.5	218,820	0.01%
2021/09/07	100	68.28	117.2	68.70	68.20	-17.2	215,053	-0.01%	大賣/
2021/09/06	182.6	70.00	93.4	70.58	69.90	89.2	212,662	0.04%	大買/
2021/09/03	82	67.79	287.7	67.88	70.00	-205.6	204,593	-0.10%	大賣/鉅額交易
2021/09/02	67.2	65.07	91.1	65.80	64.00	-23.9	195,999	-0.01%
2021/09/01	21	63.72	90.5	63.89	64.10	-69.5	192,509	-0.04%
2021/08/31	34.1	62.57	49	62.55	63.10	-15	189,981	-0.01%
2021/08/30	21.1	62.31	71	62.56	62.80	-49.9	190,031	-0.03%
2021/08/27	30.2	60.83	120.4	61.29	61.70	-90.2	190,944	-0.05%	大賣/
2021/08/26	64	61.32	136.3	61.99	61.20	-72.3	194,441	-0.04%	大賣/
2021/08/25	26	60.32	99	59.86	60.00	-73	192,041	-0.04%
2021/08/24	30.5	59.28	103	59.38	58.40	-72.5	190,862	-0.04%	大賣/
2021/08/23	9	58.41	68	58.41	58.60	-59	191,231	-0.03%
2021/08/20	45.6	55.60	27.1	55.76	55.70	18.5	192,128	0.01%
2021/08/19	61	56.29	7	56.24	55.50	54	192,546	0.03%
2021/08/18	19	56.69	34.1	56.80	58.10	-15.1	193,631	-0.01%
2021/08/17	34	57.14	30	56.92	56.10	4	196,851	0.00%
2021/08/16	33.1	56.97	6	56.97	57.10	27.1	196,980	0.01%
2021/08/13	91	58.52	20	58.54	57.60	71	197,048	0.04%
2021/08/12	17.1	60.19	8	60.86	60.10	9.1	196,154	0.00%
2021/08/11	37	59.94	132.6	59.51	59.90	-95.6	196,919	-0.05%	大賣/
2021/08/10	61.3	60.08	39	60.12	59.80	22.3	197,634	0.01%
2021/08/09	42.1	61.86	47	61.41	61.90	-4.9	196,248	0.00%
2021/08/06	42.5	62.70	34.5	62.87	62.10	8	196,697	0.00%
2021/08/05	214.5	62.64	265.5	62.27	63.40	-51	196,315	-0.03%	大買/大賣/
2021/08/04	76	60.40	120.5	60.04	60.50	-44.5	194,189	-0.02%	大賣/
2021/08/03	41.2	58.19	173	58.42	59.40	-131.8	193,725	-0.07%	大賣/鉅額交易
2021/08/02	187	58.42	101	57.40	57.50	86	191,338	0.04%	大買/大賣/
2021/07/30	69.2	57.48	200	57.75	57.80	-130.8	188,495	-0.07%	大賣/鉅額交易
2021/07/29	45	54.19	217.9	54.47	54.60	-172.9	179,878	-0.10%	大賣/鉅額交易
2021/07/28	47.1	51.32	17	51.62	51.80	30.1	176,069	0.02%
2021/07/27	19.5	53.36	4.1	53.47	53.10	15.4	178,514	0.01%
2021/07/26	40	53.88	9.1	53.98	53.70	30.9	181,917	0.02%
2021/07/23	14.1	53.21	68	53.50	52.70	-53.9	187,218	-0.03%
2021/07/22	16.7	51.73	96.1	51.85	52.00	-79.4	188,632	-0.04%
2021/07/21	100.7	51.15	35.2	51.34	50.80	65.5	190,095	0.03%
2021/07/20	20.2	52.35	5.1	52.52	52.40	15.2	195,256	0.01%
2021/07/19	75.3	52.84	17.1	52.83	52.60	58.2	200,696	0.03%
2021/07/16	87.2	53.50	18	53.76	53.70	69.2	203,949	0.03%
2021/07/15	38	54.73	120.1	54.93	55.10	-82.1	201,826	-0.04%	大賣/
2021/07/14	27	54.29	32	54.39	54.00	-5	200,744	0.00%
2021/07/13	155	54.31	204	54.73	53.90	-49	201,185	-0.02%	大買/大賣/
2021/07/12	119	53.70	171	53.85	53.20	-52	201,242	-0.03%	大買/大賣/
2021/07/09	36.2	52.26	15.2	52.20	52.20	21	201,357	0.01%
2021/07/08	20.3	53.31	10	53.87	53.10	10.3	205,296	0.01%
2021/07/07	29.1	53.67	105	53.45	53.60	-76	210,791	-0.04%	大賣/
2021/07/06	33	53.92	56	53.59	53.40	-23	211,289	-0.01%
2021/07/05	270.1	54.61	253.1	54.69	54.40	17.1	212,427	0.01%	大買/大賣/
2021/07/02	57	52.51	10.1	52.44	52.60	46.9	213,850	0.02%
2021/07/01	26.1	52.75	148	52.61	52.10	-121.9	214,474	-0.06%	大賣/鉅額交易
2021/06/30	199	53.50	145	53.37	53.10	54	214,764	0.03%	大買/大賣/
2021/06/29	3	53.13	20	53.41	53.00	-17	214,644	-0.01%
2021/06/28	15.1	52.67	14	52.74	52.60	1.1	215,960	0.00%
2021/06/25	30	53.88	19	53.87	52.90	11	217,559	0.01%
2021/06/24	34	52.98	53	53.18	53.00	-19	218,122	-0.01%
2021/06/23	22	51.98	34	52.34	53.00	-12	219,329	-0.01%
2021/06/22	15	51.36	4	51.10	51.00	11	219,453	0.01%
2021/06/21	37.6	51.20	8	51.23	51.20	29.6	219,966	0.01%
2021/06/18	37.5	53.21	18	53.09	52.20	19.5	220,846	0.01%
2021/06/17	5.1	52.60	24.2	52.13	53.30	-19.1	221,630	-0.01%
2021/06/16	49	52.99	4	53.23	52.40	45	222,989	0.02%
2021/06/15	38	53.46	55	53.58	53.70	-17	223,236	-0.01%
2021/06/11	75	52.13	9.1	52.03	51.80	66	222,026	0.03%
2021/06/10	11	51.07	39	51.30	51.50	-28	222,244	-0.01%
2021/06/09	87.3	51.05	49	51.00	50.70	38.3	221,925	0.02%
2021/06/08	20	52.50	22	52.59	52.20	-2	221,461	0.00%
2021/06/07	64.1	52.88	38	52.64	52.30	26.1	223,670	0.01%
2021/06/04	96.1	53.42	50	53.60	53.00	46.1	223,801	0.02%
2021/06/03	49	53.60	107	54.11	55.00	-58	223,877	-0.03%	大賣/
2021/06/02	44	52.20	72	52.02	52.00	-28	221,041	-0.01%
2021/06/01	79	53.05	81	53.01	52.20	-2	224,901	0.00%
2021/05/31	61	52.89	76.5	52.72	53.00	-15.5	228,735	-0.01%
2021/05/28	54	52.39	71	52.45	52.40	-17	230,090	-0.01%
2021/05/27	29	50.90	10	50.74	50.60	19	229,204	0.01%
2021/05/26	56	52.03	32	51.96	51.30	24	229,354	0.01%
2021/05/25	31	50.89	134	51.28	51.90	-103	227,199	-0.05%	大賣/鉅額交易
2021/05/24	100.1	47.56	46	48.64	48.70	54.1	223,725	0.02%
2021/05/21	40.2	47.75	57	47.60	46.95	-16.8	224,496	-0.01%
2021/05/20	78.3	47.03	31	47.28	46.50	47.3	225,101	0.02%
2021/05/19	81	48.30	44.5	48.44	48.30	36.5	225,450	0.02%
2021/05/18	38.5	48.02	85.3	47.17	48.30	-46.8	226,715	-0.02%
2021/05/17	30.7	44.66	60	44.44	43.95	-29.3	227,959	-0.01%
2021/05/14	59	47.80	38	48.24	46.80	21	226,508	0.01%
2021/05/13	43	47.71	19	47.29	47.55	24	224,177	0.01%
2021/05/12	171.3	46.54	89.1	48.10	46.35	82.2	221,624	0.04%	大買/
2021/05/11	125.6	49.67	50.1	49.69	49.00	75.5	219,733	0.03%	大買/
2021/05/10	53.4	53.06	5.1	53.55	52.50	48.4	219,044	0.02%
2021/05/07	30	53.65	45	53.69	54.00	-15	221,613	-0.01%
2021/05/06	23	51.83	23	52.18	51.30	0	226,306	0.00%
2021/05/05	52	53.03	11.2	53.26	51.80	40.8	227,233	0.02%
2021/05/04	60.1	53.09	93	52.88	54.60	-33	229,142	-0.01%
2021/05/03	157.3	54.09	75.1	53.84	53.00	82.3	228,674	0.04%	大買/
2021/04/29	337	57.41	134.5	57.24	56.70	202.5	230,317	0.09%	大買/大賣/鉅額交易
2021/04/28	68	59.71	40.1	59.99	60.00	27.9	228,526	0.01%
2021/04/27	111.3	61.21	54	60.69	60.50	57.3	232,303	0.02%	大買/
2021/04/26	64	61.00	144.5	61.12	61.80	-80.5	236,109	-0.03%	大賣/
2021/04/23	91	56.71	254.5	56.74	57.00	-163.5	230,773	-0.07%	大賣/鉅額交易
2021/04/22	76.5	55.16	203.5	55.13	54.80	-127	228,997	-0.06%	大賣/鉅額交易
2021/04/21	133	53.63	29	53.52	53.40	104	226,692	0.05%	大買/鉅額交易
2021/04/20	83.5	53.91	7	54.03	54.10	76.5	228,949	0.03%
2021/04/19	54	54.38	22.2	54.19	54.60	31.8	235,189	0.01%
2021/04/16	35	54.27	51.1	54.72	54.00	-16.1	240,137	-0.01%
2021/04/15	63	52.65	24	52.32	53.10	39	241,357	0.02%
2021/04/14	129	53.17	118	53.38	52.70	11	241,522	0.00%	大買/大賣/
2021/04/13	42.6	55.48	116.5	55.82	54.40	-73.9	240,762	-0.03%	大賣/
2021/04/12	127	53.60	60	53.93	53.60	67	237,050	0.03%	大買/
2021/04/09	43.5	54.29	37	53.84	53.00	6.5	241,518	0.00%
2021/04/08	101	52.28	136	53.94	54.00	-35	243,006	-0.01%	大買/大賣/
2021/04/07	23	50.96	9	51.10	51.50	14	239,782	0.01%
2021/04/06	16.5	50.94	41.6	51.07	50.70	-25.1	242,246	-0.01%
2021/04/01	10	50.62	14	50.48	50.50	-4	244,090	0.00%
2021/03/31	34	50.47	20	50.51	50.20	14	244,287	0.01%
2021/03/30	25	49.98	24.4	50.50	50.60	0.6	242,849	0.00%
2021/03/29	84	50.11	115.1	50.00	49.35	-31.1	242,308	-0.01%	大賣/
2021/03/26	52.5	49.75	165.1	49.79	49.75	-112.6	243,398	-0.05%	大賣/鉅額交易
2021/03/25	116	47.79	113.5	48.16	48.65	2.5	243,884	0.00%	大買/大賣/
2021/03/24	193.1	47.36	76	47.91	47.15	117.1	245,038	0.05%	大買/鉅額交易
2021/03/23	351	48.86	124	48.80	48.50	227	246,230	0.09%	大買/大賣/鉅額交易
2021/03/22	98	47.49	57.4	47.92	48.20	40.6	247,475	0.02%
2021/03/19	31.1	46.23	7	46.19	46.05	24.1	249,146	0.01%
2021/03/18	62.6	47.82	40	47.60	47.05	22.6	249,945	0.01%
2021/03/17	28.1	47.91	22	47.95	48.00	6.1	253,779	0.00%
2021/03/16	24	48.28	11	48.45	48.30	13	259,559	0.01%
2021/03/15	58	48.52	9.5	48.37	48.15	48.5	263,046	0.02%
2021/03/12	50	49.42	34	49.28	49.10	16	267,717	0.01%
2021/03/11	77.1	48.36	69.2	48.50	48.65	7.9	273,563	0.00%
2021/03/10	67.4	46.99	35	46.70	46.55	32.4	277,768	0.01%
2021/03/09	122	45.86	72.6	45.71	46.35	49.5	281,584	0.02%	大買/
2021/03/08	39.1	46.86	28	46.82	46.10	11.1	279,964	0.00%
2021/03/05	89.6	46.91	54	47.08	47.05	35.6	279,670	0.01%
2021/03/04	174.5	49.89	116	50.14	49.05	58.5	280,814	0.02%	大買/大賣/
2021/03/03	82.2	51.91	31	51.50	51.90	51.2	277,600	0.02%
2021/03/02	93	54.43	72	54.04	52.70	21	277,265	0.01%
2021/02/26	78	54.58	30	54.53	54.20	48	278,990	0.02%
2021/02/25	69	55.90	116	56.09	55.70	-47	285,862	-0.02%	大賣/
2021/02/24	168	55.64	36	55.24	54.70	132	287,486	0.05%	大買/鉅額交易
2021/02/23	34.4	55.49	18	55.20	55.80	16.4	288,251	0.01%
2021/02/22	42	57.22	163	57.19	56.80	-121	286,113	-0.04%	大賣/鉅額交易
2021/02/19	30	57.55	49	57.74	57.20	-19	284,431	-0.01%
2021/02/18	67.3	58.36	120.3	58.32	58.20	-53	283,948	-0.02%	大賣/
2021/02/17	131	57.11	91	57.34	57.60	40	282,216	0.01%	大買/
2021/02/05	60.2	52.33	76	52.57	52.90	-15.8	277,808	-0.01%
2021/02/04	5	52.00	10	52.14	51.90	-5	277,255	0.00%
2021/02/03	42	52.45	6	52.32	52.00	36	277,173	0.01%
2021/02/02	134	52.34	18	52.49	52.60	116	277,054	0.04%	大買/鉅額交易
2021/02/01	76	50.49	18.1	50.16	50.80	57.9	276,313	0.02%
2021/01/29	154	51.48	138	51.15	50.00	16	274,763	0.01%	大買/大賣/
2021/01/28	100	51.84	146.6	51.31	51.20	-46.6	273,768	-0.02%	大賣/
2021/01/27	206	55.11	158	55.27	54.80	48	271,490	0.02%	大買/大賣/
2021/01/26	65.1	55.17	217	56.87	54.80	-151.9	270,399	-0.06%	大賣/鉅額交易
2021/01/25	93	57.34	113	57.43	57.20	-20	269,975	-0.01%	大賣/
2021/01/22	79	55.77	159	56.09	56.50	-80	272,749	-0.03%	大賣/
2021/01/21	120	54.05	101.1	53.89	54.00	18.9	270,443	0.01%	大買/大賣/
2021/01/20	222.1	53.07	118	52.68	52.10	104.1	267,640	0.04%	大買/大賣/鉅額交易
2021/01/19	123	51.92	155	52.63	53.00	-32	262,034	-0.01%	大買/大賣/
2021/01/18	128	48.42	128	48.55	49.65	0	255,978	0.00%	大買/大賣/
2021/01/15	179	50.68	156	49.46	48.75	23	259,578	0.01%	大買/大賣/
2021/01/14	46	50.31	32	49.81	49.90	14	261,157	0.01%
2021/01/13	113	49.78	76	49.93	50.00	37	263,699	0.01%	大買/
2021/01/12	177	49.94	300.1	49.87	48.45	-123.1	261,069	-0.05%	大買/大賣/鉅額交易
2021/01/11	84	49.30	75.3	49.60	50.00	8.7	255,158	0.00%
2021/01/08	16	47.02	144	47.70	47.85	-128	251,534	-0.05%	大賣/鉅額交易
2021/01/07	133.1	46.63	16	46.37	46.20	117.1	249,709	0.05%	大買/鉅額交易
2021/01/06	381.4	47.14	520	47.20	46.95	-138.6	251,363	-0.06%	大買/大賣/鉅額交易
2021/01/05	117	45.15	123	45.11	46.35	-6	249,911	0.00%	大買/大賣/
2021/01/04	197	45.32	138.4	45.24	45.55	58.7	252,392	0.02%	大買/大賣/
2020/12/31	134	48.22	156	47.72	47.15	-22	256,407	-0.01%	大買/大賣/
2020/12/30	100	47.70	31	48.11	48.30	69	256,667	0.03%
2020/12/29	241.3	47.97	504	48.41	47.40	-262.7	257,885	-0.10%	大買/大賣/鉅額交易
2020/12/28	119	47.55	33.2	48.27	48.60	85.8	258,927	0.03%	大買/
2020/12/25	14.5	46.79	6	47.16	46.75	8.5	262,346	0.00%
2020/12/24	61	46.87	54	46.69	46.55	7	269,780	0.00%
2020/12/23	165.3	46.32	36	46.18	46.10	129.3	274,926	0.05%	大買/鉅額交易
2020/12/22	145	47.17	142	46.77	45.70	3	276,172	0.00%	大買/大賣/
2020/12/21	76	46.18	47.3	46.86	47.45	28.7	277,199	0.01%
2020/12/18	26.5	46.59	66	46.76	45.85	-39.5	276,257	-0.01%
2020/12/17	81	45.63	79.2	45.79	46.05	1.8	274,462	0.00%
2020/12/16	142.5	44.96	65	45.45	44.90	77.5	273,317	0.03%	大買/
2020/12/15	47	44.98	129	45.91	44.00	-82	271,430	-0.03%	大賣/
2020/12/14	152	45.43	74	45.78	46.15	78	269,128	0.03%	大買/
2020/12/11	356	47.02	178	47.16	46.10	178	270,358	0.07%	大買/大賣/鉅額交易
2020/12/10	134.1	47.53	232	47.75	47.30	-97.9	270,192	-0.04%	大買/大賣/
2020/12/09	185	49.69	27.6	49.71	49.90	157.4	264,897	0.06%	大買/鉅額交易
2020/12/08	42.2	50.40	115	49.71	50.90	-72.8	260,861	-0.03%	大賣/
2020/12/07	268	49.63	87.4	49.99	50.00	180.6	256,889	0.07%	大買/鉅額交易
2020/12/04	138	46.25	150.5	46.34	47.60	-12.5	251,449	0.00%	大買/大賣/
2020/12/03	69	42.77	881.9	42.19	43.30	-812.9	248,519	-0.33%	大賣/鉅額交易
2020/12/02	87	41.62	275	41.85	41.45	-188	243,137	-0.08%	大賣/鉅額交易
2020/12/01	17	41.32	241	41.47	41.55	-224	241,576	-0.09%	大賣/鉅額交易
2020/11/30	158	40.73	640.2	41.38	40.50	-482.2	239,844	-0.20%	大買/大賣/鉅額交易
2020/11/27	84	39.48	11.2	39.24	39.15	72.8	233,880	0.03%
2020/11/26	138	38.64	48	38.80	39.50	90	231,988	0.04%	大買/
2020/11/25	149.3	38.61	151	38.34	38.45	-1.7	229,735	0.00%	大買/大賣/
2020/11/24	147.1	38.81	244	38.60	38.15	-96.9	226,439	-0.04%	大買/大賣/
2020/11/23	5	35.23	12.4	36.06	36.35	-7.4	218,043	0.00%
2020/11/20	59	32.76	77	32.80	33.05	-18	215,778	-0.01%
2020/11/19	27	32.17	23	32.10	32.10	4	213,792	0.00%
2020/11/18	17	32.24	47	32.30	32.35	-30	214,498	-0.01%
2020/11/17	1,478	32.78	38	32.44	32.15	1,440	215,791	0.67%	大買/鉅額交易
2020/11/16	99	31.98	56	32.01	32.20	43	216,462	0.02%
2020/11/13	20	31.20	161	31.14	31.30	-141	215,302	-0.07%	大賣/鉅額交易
2020/11/12	125	31.40	25	31.25	31.10	100	216,126	0.05%	大買/
2020/11/11	207	31.31	6	31.05	31.00	201	216,593	0.09%	大買/鉅額交易
2020/11/10	111	31.61	319	31.37	31.00	-208	217,094	-0.10%	大買/大賣/鉅額交易
2020/11/09	227	31.73	57	31.54	31.80	170	216,899	0.08%	大買/鉅額交易
2020/11/06	65	30.81	24	30.63	30.50	41	217,077	0.02%
2020/11/05	31	30.64	47	30.40	30.55	-16	217,005	-0.01%
2020/11/04	92	30.86	83.9	31.39	31.65	8.1	216,595	0.00%
2020/11/03	58.1	30.08	35	30.16	29.80	23.1	216,920	0.01%
2020/11/02	47	30.12	48	30.08	29.65	-1	220,328	0.00%
2020/10/30	121	31.33	65	31.45	30.70	56	219,943	0.03%	大買/
2020/10/29	26	32.59	66	32.53	32.95	-40	217,143	-0.02%
2020/10/28	46	33.04	114	32.96	32.65	-68	218,541	-0.03%	大賣/
2020/10/27	112	33.43	28	33.10	33.50	84	217,825	0.04%	大買/
2020/10/26	39	33.11	44	32.92	33.00	-5	218,924	0.00%
2020/10/23	94	32.96	131	33.59	32.75	-37	220,941	-0.02%	大賣/
2020/10/22	160	32.23	62	32.51	33.00	98	224,162	0.04%	大買/
2020/10/21	63	32.08	39	31.78	31.35	24	225,211	0.01%
2020/10/20	19	31.00	21	30.88	31.20	-2	228,458	0.00%
2020/10/19	101	31.10	89	31.03	31.00	12	233,401	0.01%	大買/
2020/10/16	93	31.11	99	30.97	30.65	-6	233,062	0.00%
2020/10/15	79	32.26	122	31.98	31.55	-43	232,801	-0.02%	大賣/
2020/10/14	136	32.03	95	32.40	32.20	41	230,771	0.02%	大買/
2020/10/13	34	31.44	33	31.55	31.55	1	227,533	0.00%
2020/10/12	125	32.15	101	31.89	32.05	24	226,270	0.01%	大買/大賣/
2020/10/08	230	31.44	236	31.51	32.20	-6	221,966	0.00%	大買/大賣/
2020/10/07	227	29.42	289.1	29.12	29.50	-62.1	212,706	-0.03%	大買/大賣/
2020/10/06	568	28.61	545	28.39	28.35	23	209,187	0.01%	大買/大賣/
2020/10/05	418	28.88	410	28.74	28.70	8	206,113	0.00%	大買/大賣/
2020/09/30	689	28.48	734	28.00	28.55	-45	201,557	-0.02%	大買/大賣/
2020/09/29	318	28.19	292	27.84	27.50	26	195,034	0.01%	大買/大賣/
2020/09/28	220	26.57	238	27.46	27.50	-18	187,327	-0.01%	大買/大賣/
2020/09/25	452.1	25.46	422	24.73	25.00	30.1	181,466	0.02%	大買/大賣/
2020/09/24	168	25.91	185.1	26.16	25.95	-17.1	178,829	-0.01%	大買/大賣/
2020/09/23	45	25.81	38	25.69	26.00	7	174,971	0.00%
2020/09/22	88	25.15	98	25.10	25.10	-10	172,416	-0.01%
2020/09/21	22	25.89	21	25.21	25.15	1	171,116	0.00%
2020/09/18	25	26.08	12	25.83	25.80	13	169,782	0.01%
2020/09/17	11	25.77	9	25.85	25.75	2	168,475	0.00%
2020/09/16	133	26.37	128	25.91	25.70	5	167,137	0.00%	大買/大賣/
2020/09/15	182	25.07	2,070	24.61	25.30	-1,888	162,702	-1.16%	大買/大賣/鉅額交易
2020/09/14	19	23.82	33.2	23.81	23.90	-14.2	157,334	-0.01%
2020/09/11	15.3	23.13	15	23.22	23.00	0.3	155,903	0.00%
2020/09/10	16	23.81	10	23.68	23.35	6	155,781	0.00%
2020/09/09	17	23.27	9.3	23.50	23.70	7.7	154,437	0.00%
2020/09/08	64	23.58	106	24.17	22.70	-42	152,349	-0.03%	大賣/
2020/09/07	0	0.00	133	23.52	23.55	-133	148,508	-0.09%	大賣/鉅額交易
2020/09/04	29	21.08	12	21.28	21.45	17	148,430	0.01%
2020/09/03	26	21.80	22	21.70	21.55	4	148,785	0.00%
2020/09/02	105	21.92	1.2	21.61	21.70	103.8	148,690	0.07%	大買/鉅額交易
2020/09/01	8.5	21.58	13	21.87	21.90	-4.5	149,794	0.00%
2020/08/31	12	21.34	9	21.72	21.20	3	149,325	0.00%
2020/08/28	13	22.13	13	22.09	21.90	0	148,811	0.00%
2020/08/27	71	22.41	79	21.98	21.95	-8	148,737	-0.01%
2020/08/26	6	21.75	47.6	22.14	22.35	-41.6	148,110	-0.03%
2020/08/25	48	22.16	57	22.23	22.15	-9	147,630	-0.01%
2020/08/24	7	22.36	21	22.33	22.60	-14	146,745	-0.01%
2020/08/21	54	22.00	22	22.07	21.80	32	145,490	0.02%
2020/08/20	70	22.11	27	22.26	21.80	43	143,239	0.03%
2020/08/19	25	23.70	71	23.67	23.40	-46	140,267	-0.03%
2020/08/18	67	24.35	72.5	24.21	24.10	-5.5	138,686	0.00%
2020/08/17	47	24.31	4.6	24.30	24.15	42.4	136,921	0.03%
2020/08/14	10	23.34	7	23.46	23.55	3	135,262	0.00%
2020/08/13	27	23.88	22	24.13	23.75	5	134,243	0.00%
2020/08/12	11.2	24.05	31	23.97	23.95	-19.8	132,600	-0.01%
2020/08/11	5	25.37	10	25.37	25.00	-5	129,839	0.00%
2020/08/10	33	25.53	12	25.35	25.30	21	127,961	0.02%
2020/08/07	64.8	26.10	43	26.06	25.60	21.8	125,363	0.02%
2020/08/06	29	25.68	140	26.15	26.60	-111	120,302	-0.09%	大賣/鉅額交易
2020/08/05	23	24.49	41	24.89	24.90	-18	114,875	-0.02%
2020/08/04	65	24.75	147	24.93	24.55	-82	111,014	-0.07%	大賣/
2020/08/03	122	23.69	111	23.65	23.80	11	106,398	0.01%	大買/大賣/
2020/07/31	26	22.19	16	22.03	22.35	10	101,253	0.01%
2020/07/30	39	22.42	25	22.31	22.20	14	99,549	0.01%
2020/07/29	47.6	21.79	79	21.86	22.40	-31.4	95,968	-0.03%
2020/07/28	192.6	22.34	95	22.47	22.25	97.6	91,652	0.11%	大買/
2020/07/27	1,893	21.63	125	21.17	21.70	1,768	82,739	2.14%	大買/大賣/鉅額交易
2020/07/24	116	20.00	57	19.93	19.75	59	76,213	0.08%	大買/
2020/07/23	29	18.86	83	19.10	19.25	-54	70,753	-0.08%
2020/07/22	63	17.23	0	0.00	17.50	63	66,088	0.10%
2020/07/21	34	17.11	24	17.18	17.15	10	65,883	0.02%
2020/07/20	21	16.44	8	16.61	16.55	13	65,012	0.02%
2020/07/17	1	16.55	3	16.40	16.40	-2	64,095	0.00%
2020/07/16	12	16.54	12	16.63	16.60	0	64,152	0.00%
2020/07/15	0	0.00	2	16.28	16.00	-2	62,618	0.00%
2020/07/14	7	16.84	0	0.00	16.80	7	62,775	0.01%
2020/07/13	0	0.00	25.2	16.98	17.05	-25.2	62,180	-0.04%
2020/07/10	1	16.50	0	0.00	16.45	1	61,684	0.00%
2020/07/08	0	0.00	1	16.65	16.65	-1	63,075	0.00%
2020/07/07	6	16.90	4.1	16.82	16.60	1.9	62,881	0.00%
2020/07/06	4	16.63	25	16.56	16.65	-21	62,207	-0.03%
2020/07/03	3	16.45	7	16.44	16.45	-4	62,278	-0.01%
2020/07/02	8	16.09	20	16.22	16.35	-12	62,516	-0.02%
2020/07/01	4	16.10	9	16.12	16.10	-5	62,902	-0.01%
2020/06/30	0	0.00	8	15.79	15.90	-8	62,954	-0.01%
2020/06/29	2	15.70	0	0.00	15.55	2	63,526	0.00%
2020/06/24	4	15.83	5	15.61	15.75	-1	63,503	0.00%
2020/06/23	2	15.45	0	0.00	15.45	2	63,514	0.00%
2020/06/17	8	15.33	2	15.30	15.30	6	67,019	0.01%
2020/06/16	20	15.62	5	15.65	15.50	15	68,462	0.02%
2020/06/15	5	15.45	0	0.00	15.40	5	69,937	0.01%
2020/06/12	36	15.48	5	15.80	15.70	31	70,087	0.04%
2020/06/11	27	16.14	0	0.00	16.05	27	70,867	0.04%
2020/06/10	26	16.45	2	16.55	16.60	24	70,671	0.03%
2020/06/09	11	16.79	0	0.00	16.85	11	72,624	0.02%
2020/06/08	49	17.07	12	17.14	17.05	37	73,559	0.05%
2020/06/05	132	16.49	0	0.00	16.50	132	72,417	0.18%	大買/鉅額交易
2020/06/04	0	0.00	3	16.20	16.30	-3	72,981	0.00%
2020/06/03	0	0.00	2	16.00	16.20	-2	72,786	0.00%
2020/06/02	5	15.75	0	0.00	15.85	5	72,864	0.01%
2020/06/01	2	15.65	6	15.71	15.65	-4	73,068	-0.01%
2020/05/28	2	15.25	1	15.35	15.35	1	74,379	0.00%
2020/05/26	0	0.00	11	15.21	15.20	-11	76,043	-0.01%
2020/05/22	1	15.05	0	0.00	15.10	1	76,771	0.00%
2020/05/21	0	0.00	1	15.30	15.30	-1	76,919	0.00%
2020/05/20	8	14.95	0	0.00	14.85	8	76,698	0.01%
2020/05/19	2	15.10	0	0.00	14.95	2	76,400	0.00%
2020/05/15	0	0.00	2	15.30	15.40	-2	76,035	0.00%
2020/05/13	3	15.50	2.2	15.55	15.60	0.8	76,364	0.00%
2020/05/08	1	15.55	0	0.00	15.65	1	78,108	0.00%
2020/05/07	0	0.00	11	15.65	15.60	-11	78,182	-0.01%
2020/05/05	0	0.00	8	15.40	15.25	-8	80,599	-0.01%
2020/05/04	0	0.00	1	15.35	15.35	-1	81,314	0.00%
2020/04/30	5	15.45	17	15.53	15.55	-12	81,695	-0.01%
2020/04/29	0	0.00	14	15.40	15.30	-14	81,874	-0.02%
2020/04/28	43	15.07	0	0.00	15.00	43	81,403	0.05%
2020/04/27	10	16.00	1	16.10	16.15	9	80,048	0.01%
2020/04/24	0	0.00	15	15.97	15.90	-15	78,543	-0.02%
2020/04/22	0	0.00	80	15.10	15.20	-80	75,120	-0.11%
2020/04/21	11	15.25	0	0.00	14.80	11	74,865	0.01%
2020/04/20	80	15.10	70	15.10	15.15	10	74,648	0.01%
2020/04/17	70	15.05	3	15.15	15.05	67	74,265	0.09%
2020/04/16	10	15.10	0	0.00	14.90	10	73,090	0.01%
2020/04/15	11	14.99	20	15.05	15.10	-9	72,930	-0.01%
2020/04/14	14	14.95	3	14.97	15.15	11	72,657	0.02%
2020/04/13	12	14.59	15	14.81	14.80	-3	72,138	0.00%
2020/04/10	0	0.00	9	14.20	14.30	-9	71,312	-0.01%
2020/04/09	1	14.30	0	0.00	14.20	1	71,733	0.00%
2020/04/07	2	14.00	20	14.15	14.15	-18	71,126	-0.03%
2020/04/01	0	0.00	22	13.72	13.80	-22	70,071	-0.03%
2020/03/31	0	0.00	1	14.05	13.65	-1	69,758	0.00%
2020/03/30	1	13.85	0	0.00	13.95	1	68,762	0.00%
2020/03/27	3	14.03	5	14.30	14.00	-2	68,543	0.00%
2020/03/26	0	0.00	5	14.00	14.10	-5	68,072	-0.01%
2020/03/25	24	14.18	9	14.19	14.10	15	67,616	0.02%
2020/03/24	7	13.85	11	14.04	13.85	-4	65,443	-0.01%
2020/03/23	1	13.75	0	0.00	13.75	1	64,995	0.00%
2020/03/20	16	14.02	17	14.00	13.85	-1	65,609	0.00%
2020/03/19	17	13.20	17	13.15	13.70	0	64,182	0.00%
2020/03/18	17	13.80	3	13.95	13.80	14	62,953	0.02%
2020/03/17	21	13.82	0	0.00	13.75	21	63,999	0.03%
2020/03/13	12	13.73	11	14.25	14.05	1	62,351	0.00%
2020/03/12	11	14.20	0	0.00	14.35	11	59,958	0.02%
2020/03/11	1	14.80	0	0.00	14.80	1	59,482	0.00%
2020/03/10	2	15.00	2	15.15	14.95	0	62,360	0.00%
2020/03/09	0	0.00	10	15.10	15.05	-10	64,150	-0.02%
2020/03/06	20	15.50	1	15.50	15.45	19	63,632	0.03%
2020/03/05	11	15.95	0	0.00	15.70	11	63,539	0.02%
2020/03/04	2	15.60	20	15.68	15.80	-18	63,316	-0.03%
2020/03/03	22	15.48	1.4	15.60	15.50	20.6	62,472	0.03%
2020/03/02	0	0.00	2	15.30	15.25	-2	61,686	0.00%
2020/02/27	27	15.48	15	15.40	15.30	12	62,945	0.02%
2020/02/25	10	15.95	0	0.00	15.90	10	64,107	0.02%
2020/02/24	22	15.92	11	15.85	15.80	11	64,165	0.02%
2020/02/21	1	16.15	0	0.00	16.05	1	64,377	0.00%
2020/02/18	5	16.15	0	0.00	16.15	5	64,882	0.01%
2020/02/17	0	0.00	71	16.50	16.40	-71	65,096	-0.11%
2020/02/14	1	16.50	5	16.65	16.50	-4	64,968	-0.01%
2020/02/13	2	16.70	0	0.00	16.85	2	64,827	0.00%
2020/02/11	70	16.70	0	0.00	16.70	70	63,337	0.11%
2020/02/10	13	16.13	4	16.45	16.40	9	62,858	0.01%
2020/02/07	8	16.43	88.1	16.16	16.35	-80.1	62,989	-0.13%
2020/02/06	17	16.16	12	15.90	16.25	5	62,509	0.01%
2020/02/04	0	0.00	2	15.10	15.20	-2	61,733	0.00%
2020/02/03	39	14.36	0	0.00	15.00	39	62,172	0.06%
2020/01/31	2	14.90	3	14.98	14.90	-1	61,934	0.00%
2020/01/30	10	15.10	10	15.06	15.10	0	61,854	0.00%
2020/01/17	1	15.95	0	0.00	16.00	1	60,154	0.00%
2020/01/16	5	16.00	0	0.00	16.15	5	61,668	0.01%
2020/01/15	4	16.35	0	0.00	16.15	4	61,630	0.01%
2020/01/14	0	0.00	3	16.30	16.25	-3	61,416	0.00%
2020/01/13	5	16.10	0	0.00	16.05	5	60,610	0.01%
2020/01/10	0	0.00	5	16.00	16.15	-5	60,958	-0.01%
2020/01/09	5	16.10	0	0.00	16.05	5	60,708	0.01%
2020/01/07	0	0.00	11	16.09	16.00	-11	60,145	-0.02%
2020/01/06	0	0.00	15	16.05	16.05	-15	60,234	-0.02%
2020/01/03	0	0.00	1	16.40	16.30	-1	60,126	0.00%
2020/01/02	5	16.50	10	16.50	16.55	-5	59,670	-0.01%
2019/12/27	0	0.00	2	16.65	16.70	-2	58,645	0.00%
2019/12/26	51	16.65	0	0.00	16.55	51	58,263	0.09%
2019/12/25	0	0.00	4	16.55	16.65	-4	58,263	-0.01%
2019/12/24	0	0.00	2	16.63	16.55	-2	58,302	0.00%
2019/12/20	0	0.00	21	16.70	16.70	-21	58,687	-0.04%
2019/12/19	8	16.62	4	16.54	16.70	4	58,450	0.01%
2019/12/18	4	16.73	0	0.00	16.80	4	57,912	0.01%
2019/12/17	22	17.01	0	0.00	17.00	22	57,380	0.04%
2019/12/16	1	16.55	0	0.00	16.65	1	56,165	0.00%
2019/12/12	0	0.00	10.3	16.60	16.60	-10.3	54,342	-0.02%
2019/12/10	0	0.00	5	16.40	16.45	-5	51,432	-0.01%
2019/12/09	2	16.40	16	16.46	16.25	-14	50,851	-0.03%
2019/12/06	16	16.30	0	0.00	16.20	16	50,068	0.03%
2019/12/05	4	16.15	4	16.38	16.55	0	48,465	0.00%
2019/12/04	4	15.85	9	15.68	15.85	-5	44,929	-0.01%
2019/12/03	10	15.22	13	15.27	15.35	-3	42,212	-0.01%
2019/12/02	4	15.20	4	15.15	15.10	0	42,021	0.00%
2019/11/29	1	14.90	10	15.05	14.95	-9	41,177	-0.02%
2019/11/28	10	15.10	0	0.00	15.10	10	40,556	0.02%
2019/11/27	1	15.30	100	15.20	15.20	-99	40,534	-0.24%
2019/11/26	3	15.25	0	0.00	15.20	3	40,022	0.01%
2019/11/25	113	15.20	5	15.06	15.00	108	37,584	0.29%	大買/鉅額交易
2019/11/22	0	0.00	1	14.60	14.60	-1	35,810	0.00%
2019/11/21	1	14.55	0	0.00	14.65	1	35,744	0.00%
2019/11/20	1	14.70	10	14.65	14.75	-9	35,330	-0.03%
2019/11/18	0	0.00	80	14.55	14.50	-80	34,652	-0.23%
2019/11/15	10	14.45	0	0.00	14.30	10	34,056	0.03%
2019/11/11	0	0.00	3	14.23	14.25	-3	32,902	-0.01%
2019/11/08	0	0.00	10	14.25	14.25	-10	32,678	-0.03%
2019/11/07	81	14.25	5	14.30	14.25	76	32,649	0.23%
2019/11/06	0	0.00	1	14.50	14.50	-1	32,375	0.00%
2019/11/05	12	14.43	0	0.00	14.50	12	32,028	0.04%
2019/11/04	6	14.75	21	14.80	14.65	-15	31,829	-0.05%
2019/10/31	3	14.12	0	0.00	14.00	3	30,126	0.01%
2019/10/30	0	0.00	1	14.40	14.40	-1	29,151	0.00%
2019/10/29	21	14.50	0	0.00	14.50	21	29,072	0.07%
2019/10/28	1	14.20	1.8	14.23	14.25	-0.8	28,678	0.00%
2019/10/25	0	0.00	2	14.38	14.40	-2	28,677	-0.01%
2019/10/24	6	14.65	7	14.49	14.55	-1	29,021	0.00%
2019/10/23	0	0.00	3	14.00	14.05	-3	28,559	-0.01%
2019/10/22	1	13.95	1	14.10	14.00	0	28,738	0.00%
2019/10/21	17	13.97	0	0.00	13.90	17	28,836	0.06%
2019/10/18	3	13.80	5	13.84	13.95	-2	29,156	-0.01%
2019/10/17	0	0.00	11	13.75	13.80	-11	28,861	-0.04%
2019/10/16	0	0.00	1	13.75	13.75	-1	28,904	0.00%
2019/10/15	20	13.70	0	0.00	13.70	20	29,141	0.07%
2019/10/14	0	0.00	1	13.45	13.50	-1	29,439	0.00%
2019/10/09	0	0.00	1	13.25	13.15	-1	29,734	0.00%
2019/10/08	1	13.30	0	0.00	13.35	1	30,140	0.00%
2019/10/04	1	13.45	2	13.45	13.45	-1	32,080	0.00%
2019/10/03	3	13.30	3	13.40	13.40	0	32,287	0.00%
2019/10/02	2	13.50	0	0.00	13.50	2	32,361	0.01%
2019/09/23	0	0.00	1	13.80	13.70	-1	32,081	0.00%
2019/09/19	0.1	13.55	0	0.00	13.60	0.1	32,999	0.00%
2019/09/18	0	0.00	1	13.60	13.55	-1	33,046	0.00%
2019/09/17	1	13.45	0	0.00	13.55	1	33,172	0.00%
2019/09/12	1	13.75	0	0.00	13.70	1	33,943	0.00%
2019/09/05	2	13.50	0	0.00	13.60	2	36,068	0.01%
2019/09/04	0	0.00	52	13.55	13.60	-52	36,117	-0.14%
2019/09/03	2	13.20	0	0.00	13.20	2	35,943	0.01%
2019/09/02	2	13.45	1	13.35	13.35	1	36,190	0.00%
2019/08/30	3	13.25	2	13.40	13.45	1	36,560	0.00%
2019/08/26	2	13.00	1	13.10	13.00	1	36,806	0.00%
2019/08/20	3	13.40	0	0.00	13.50	3	38,472	0.01%
2019/08/19	1	13.45	0	0.00	13.45	1	38,550	0.00%
2019/08/16	0	0.00	5	13.36	13.35	-5	38,945	-0.01%
2019/08/15	0	0.00	1	12.95	12.90	-1	38,708	0.00%
2019/08/12	3	13.00	0	0.00	13.00	3	40,014	0.01%
2019/08/08	0.1	13.25	2	13.30	13.30	-1.9	40,174	0.00%
2019/08/07	10	13.05	0	0.00	13.10	10	40,616	0.02%
2019/08/06	52	12.80	0	0.00	13.00	52	41,236	0.13%
2019/08/05	5	13.02	1	13.20	13.10	4	41,158	0.01%
2019/08/01	1	13.45	0	0.00	13.40	1	41,333	0.00%
2019/07/31	3	13.80	4	13.84	13.80	-1	41,589	0.00%
2019/07/30	0	0.00	6	13.60	13.60	-6	41,547	-0.01%
2019/07/29	0	0.00	5	13.40	13.40	-5	42,451	-0.01%
2019/07/26	8	13.24	0	0.00	13.20	8	43,522	0.02%
2019/07/25	4	13.79	1	13.60	13.55	3	43,076	0.01%
2019/07/24	1	13.90	1	13.75	13.85	0	42,599	0.00%
2019/07/22	1	13.70	0	0.00	13.60	1	46,313	0.00%
2019/07/18	2	13.80	0	0.00	13.80	2	49,083	0.00%
2019/07/17	1	13.85	0	0.00	13.75	1	49,204	0.00%
2019/07/16	1	14.00	1	14.10	14.00	0	49,068	0.00%
2019/07/15	2	14.80	2	14.85	14.90	0	48,366	0.00%
2019/07/12	5	14.68	11	14.62	14.60	-6	48,061	-0.01%
2019/07/11	0	0.00	6	14.83	14.95	-6	48,016	-0.01%
2019/07/10	0	0.00	9	14.51	14.65	-9	47,017	-0.02%
2019/07/09	0	0.00	5	13.93	14.00	-5	46,368	-0.01%
2019/07/08	2	13.88	0.6	13.85	13.95	1.4	46,253	0.00%
2019/07/05	1	14.00	6	14.05	14.10	-5	47,321	-0.01%
2019/07/04	1	14.10	1	14.05	14.15	0	47,788	0.00%
2019/07/03	2	14.10	0	0.00	14.05	2	49,026	0.00%
2019/07/02	0	0.00	3	14.28	14.25	-3	50,407	-0.01%
2019/07/01	3	14.40	17	14.25	14.35	-14	50,484	-0.03%
2019/06/28	1	14.00	2	14.00	13.95	-1	50,026	0.00%
2019/06/27	0	0.00	2	14.00	14.00	-2	49,866	0.00%
2019/06/24	0	0.00	1	13.75	13.75	-1	48,326	0.00%
2019/06/19	0	0.00	1	13.65	13.65	-1	47,753	0.00%
2019/06/18	6	13.31	4	13.45	13.25	2	47,401	0.00%
2019/06/17	0	0.00	1	13.70	13.65	-1	47,025	0.00%
2019/06/12	1	13.40	6	13.49	13.55	-5	46,163	-0.01%
2019/06/10	2	13.20	6	13.22	13.30	-4	45,689	-0.01%
2019/06/06	0	0.00	33	13.00	13.05	-33	45,485	-0.07%
2019/06/03	0	0.00	6	13.04	13.20	-6	45,972	-0.01%
2019/05/31	0	0.00	1	12.80	12.90	-1	45,620	0.00%
2019/05/30	0	0.00	13	12.60	12.75	-13	45,499	-0.03%
2019/05/29	0	0.00	6	12.25	12.60	-6	45,236	-0.01%
2019/05/28	25	12.43	43	12.65	12.45	-18	45,783	-0.04%
2019/05/27	2	12.85	0	0.00	12.80	2	44,866	0.00%
2019/05/24	4	13.00	0	0.00	12.95	4	45,415	0.01%
2019/05/23	6	12.93	3	12.92	12.85	3	45,609	0.01%
2019/05/21	30	13.00	0	0.00	12.95	30	45,333	0.07%
2019/05/20	4	12.85	0	0.00	12.75	4	44,927	0.01%
2019/05/17	12	13.08	0	0.00	13.00	12	44,680	0.03%
2019/05/16	2	12.95	0	0.00	12.95	2	44,361	0.00%
2019/05/15	34	13.01	1	12.95	12.90	33	44,274	0.07%
2019/05/14	12	12.98	6	12.95	13.00	6	44,227	0.01%
2019/05/13	1.1	12.95	20	13.05	12.95	-19	44,264	-0.04%
2019/05/09	0	0.00	0.1	13.10	13.15	-0.1	46,066	0.00%
2019/05/08	2	13.40	18	13.39	13.45	-16	45,661	-0.04%
2019/05/07	0	0.00	0.2	13.55	13.60	-0.2	45,337	0.00%
2019/05/06	10	13.25	2	13.65	13.20	8	45,164	0.02%
2019/05/03	7	13.77	8	13.79	13.85	-1	43,809	0.00%
2019/04/30	15	13.40	0	0.00	13.45	15	42,220	0.04%
2019/04/29	8	13.45	14	13.41	13.35	-6	42,178	-0.01%
2019/04/26	2	13.30	2	13.05	13.45	0	41,481	0.00%
2019/04/25	4	13.00	159	12.88	13.10	-155	38,536	-0.40%	大賣/鉅額交易
2019/04/24	10	11.95	0	0.00	11.95	10	35,954	0.03%
2019/04/23	1	11.95	0	0.00	11.95	1	35,872	0.00%
2019/04/22	3	11.95	0	0.00	11.90	3	35,840	0.01%
2019/04/19	0	0.00	0.9	12.05	12.10	-0.9	35,759	0.00%
2019/04/18	79	12.02	0	0.00	12.00	79	35,864	0.22%
2019/04/16	15	12.05	3	12.07	12.10	12	35,067	0.03%
2019/04/15	16	12.10	0	0.00	12.05	16	35,074	0.05%
2019/04/11	0	0.00	7	12.21	12.10	-7	35,956	-0.02%
2019/04/10	10	12.15	5	12.20	12.25	5	34,781	0.01%
2019/04/09	13	12.24	14	12.18	12.30	-1	34,256	0.00%
2019/04/08	17	11.94	60	11.85	11.90	-43	33,154	-0.13%
2019/04/03	2	11.60	0	0.00	11.55	2	31,607	0.01%
2019/04/02	0	0.00	10	11.60	11.60	-10	31,439	-0.03%
2019/04/01	1	11.70	0	0.00	11.55	1	31,542	0.00%
2019/03/29	0	0.00	2.5	11.60	11.65	-2.5	31,407	-0.01%
2019/03/28	2	11.65	90	11.60	11.65	-88	32,107	-0.27%
2019/03/25	0	0.00	2	11.60	11.65	-2	33,511	-0.01%
2019/03/22	9	11.69	0	0.00	11.80	9	33,677	0.03%
2019/03/21	2	11.60	0	11.55	11.60	2	33,948	0.01%
2019/03/20	0	0.00	3	11.58	11.55	-3	34,507	-0.01%
2019/03/19	2	11.68	10	11.70	11.70	-8	34,849	-0.02%
2019/03/18	5	11.59	0	0.00	11.70	5	35,136	0.01%
2019/03/14	11	11.50	0	0.00	11.45	11	35,457	0.03%
2019/03/13	2	11.55	0	0.00	11.55	2	36,052	0.01%
2019/03/08	0	0.00	20	11.65	11.60	-20	37,617	-0.05%
2019/03/07	30	11.95	8	11.94	11.85	22	38,987	0.06%
2019/03/06	0	0.00	1	11.70	11.70	-1	38,863	0.00%
2019/03/05	20	11.55	0	0.00	11.60	20	39,432	0.05%
2019/02/26	1	11.65	35	11.66	11.65	-34	39,536	-0.09%
2019/02/25	30	11.65	7	11.65	11.65	23	39,659	0.06%
2019/02/21	10	11.45	0	0.00	11.45	10	39,132	0.03%
2019/02/20	0	0.00	10	11.45	11.40	-10	39,426	-0.03%
2019/02/19	0	0.00	40	11.40	11.45	-40	40,431	-0.10%
2019/02/18	10	11.50	7	11.49	11.45	3	41,654	0.01%
2019/02/15	30	11.35	0	0.00	11.40	30	42,594	0.07%
2019/02/14	20	11.25	2	11.25	11.30	18	43,956	0.04%
2019/01/30	17	11.36	50	11.35	11.35	-33	47,633	-0.07%
2019/01/29	2	11.90	1	11.90	12.00	1	49,530	0.00%
2019/01/24	0	0.00	5	11.65	11.70	-5	53,867	-0.01%
2019/01/23	4	11.55	0	0.00	11.55	4	55,140	0.01%
2019/01/22	0	0.00	7	11.70	11.70	-7	56,239	-0.01%
2019/01/21	2	11.70	1	11.70	11.70	1	56,913	0.00%
2019/01/18	22	11.35	0	0.00	11.40	22	58,168	0.04%
2019/01/10	17	11.10	0	0.00	11.15	17	60,990	0.03%
2019/01/09	20	11.10	0	0.00	11.10	20	61,333	0.03%
2019/01/07	0	0.00	8	10.97	11.00	-8	62,061	-0.01%
2019/01/04	2	10.65	21	10.70	10.70	-19	62,876	-0.03%
2019/01/03	0	0.00	30	10.85	10.90	-30	64,171	-0.05%
2018/12/28	10	11.25	0	0.00	11.25	10	64,212	0.02%
2018/12/27	5	11.20	0	0.00	11.25	5	64,889	0.01%
2018/12/26	20	11.20	0	0.00	11.20	20	65,347	0.03%
2018/12/24	7	11.25	24	11.21	11.20	-17	65,497	-0.03%
2018/12/22	0	0.00	15	11.30	11.25	-15	65,269	-0.02%
2018/12/21	0	0.00	3	11.40	11.40	-3	65,494	0.00%
2018/12/19	25	11.35	0	0.00	11.30	25	64,625	0.04%
2018/12/18	10	11.30	10	11.25	11.20	0	64,141	0.00%
2018/12/17	2	11.40	1	11.45	11.40	1	64,161	0.00%
2018/12/11	10	11.05	0	0.00	11.00	10	62,609	0.02%
2018/12/07	1	11.20	0	0.00	11.20	1	62,545	0.00%
2018/12/06	5	11.30	0	0.00	11.30	5	62,460	0.01%
2018/12/04	6	11.80	12	11.80	11.80	-6	64,067	-0.01%
2018/12/03	30	11.77	16	11.80	11.70	14	63,961	0.02%
2018/11/30	21	11.65	20	11.55	11.55	1	63,342	0.00%
2018/11/28	30	11.68	16	11.66	11.75	14	61,492	0.02%
2018/11/27	10	11.60	0	0.00	11.75	10	61,005	0.02%
2018/11/26	17	11.45	5	11.50	11.50	12	60,914	0.02%
2018/11/23	10	11.25	25	11.20	11.15	-15	60,631	-0.02%
2018/11/22	0	0.00	5	11.10	11.20	-5	60,615	-0.01%
2018/11/21	15	11.00	0	0.00	11.00	15	60,377	0.02%
2018/11/20	10	11.00	10	11.03	11.00	0	60,254	0.00%
2018/11/19	5	10.85	0	0.00	11.10	5	60,101	0.01%
2018/11/16	0	0.00	15	11.05	11.00	-15	59,556	-0.03%
2018/11/15	6	10.90	13	11.04	11.20	-7	58,804	-0.01%
2018/11/14	10	10.80	30	10.66	10.80	-20	58,675	-0.03%
2018/11/13	16	10.48	0	0.00	10.45	16	58,016	0.03%
2018/11/12	5	10.65	0	0.00	10.70	5	56,670	0.01%
2018/11/09	19	10.57	250	10.75	10.60	-231	55,704	-0.41%	大賣/鉅額交易
2018/11/08	40	10.84	32	10.82	10.85	8	54,920	0.01%
2018/11/07	0	0.00	10	10.90	10.95	-10	52,824	-0.02%
2018/11/06	35	11.03	12	11.04	10.90	23	52,067	0.04%
2018/11/05	7	10.89	8	10.97	10.75	-1	49,438	0.00%
2018/11/02	5	11.75	20	11.60	11.90	-15	46,726	-0.03%
2018/11/01	106	11.94	0	0.00	11.95	106	46,357	0.23%	大買/鉅額交易
2018/10/31	1	11.70	0	0.00	11.80	1	45,745	0.00%
2018/10/29	2	11.60	0	0.00	11.60	2	45,018	0.00%
2018/10/26	30	11.90	0	0.00	11.70	30	44,527	0.07%
2018/10/25	11	12.11	10	12.20	12.30	1	42,800	0.00%
2018/10/19	1	13.30	1	13.30	13.30	0	46,222	0.00%
2018/10/18	1	13.35	0	0.00	13.25	1	46,155	0.00%
2018/10/16	1	13.15	0	0.00	13.20	1	47,641	0.00%
2018/10/15	3	13.45	0	0.00	13.35	3	48,354	0.01%
2018/10/12	2	13.65	0	0.00	13.65	2	48,581	0.00%
2018/10/11	3	13.85	3	13.75	13.75	0	48,376	0.00%
2018/10/09	0	0.00	1	14.80	14.80	-1	46,921	0.00%
2018/10/05	1	14.70	0	0.00	14.70	1	46,994	0.00%
2018/10/04	1	15.15	0	0.00	15.10	1	47,301	0.00%
2018/10/03	0	0.00	1	15.50	15.50	-1	47,153	0.00%
2018/10/01	0	0.00	1	15.95	15.90	-1	48,633	0.00%
2018/09/28	2	16.00	0	0.00	16.15	2	49,523	0.00%
2018/09/14	1	15.70	0	0.00	15.70	1	56,575	0.00%
2018/09/13	0	0.00	1	15.40	15.60	-1	56,850	0.00%
2018/09/11	2	15.55	0	0.00	15.65	2	58,683	0.00%
2018/08/30	0	0.00	4	17.40	17.35	-4	69,126	-0.01%
2018/08/28	2	17.40	0	0.00	17.50	2	69,342	0.00%
2018/08/27	0	0.00	1	17.35	17.40	-1	69,803	0.00%
2018/08/24	1	17.35	0	0.00	17.30	1	71,036	0.00%
2018/08/21	0	0.00	1	17.90	18.00	-1	71,639	0.00%
2018/08/17	0	0.00	3	17.22	17.20	-3	70,309	0.00%
2018/08/16	1	16.80	0	0.00	17.15	1	70,149	0.00%
2018/08/15	2	17.10	0	0.00	16.95	2	70,270	0.00%
2018/08/14	0	0.00	0.1	17.35	17.40	-0.1	69,527	0.00%
2018/08/13	5	17.45	2	17.60	17.30	3	69,424	0.00%
2018/08/10	0	0.00	5	18.00	17.95	-5	68,927	-0.01%
2018/08/08	0	0.00	5	17.90	17.95	-5	68,153	-0.01%
2018/08/03	0	0.00	0	17.60	17.70	0	67,199	0.00%
2018/08/02	0	0.00	1	17.35	17.30	-1	67,009	0.00%
2018/07/31	6	17.35	0.2	17.40	17.55	5.8	67,072	0.01%
2018/07/30	0	0.00	0.1	17.10	17.20	-0.1	65,889	0.00%
2018/07/26	23	17.28	0	0.00	17.50	23	66,639	0.03%
2018/07/25	1	18.00	1	18.15	18.20	0	64,381	0.00%
2018/07/23	0	0.00	15	18.25	18.25	-15	64,260	-0.02%
2018/07/20	1	17.95	0	0.00	17.85	1	63,326	0.00%
2018/07/17	0	0.00	1	17.15	17.25	-1	61,422	0.00%
2018/07/02	2	18.20	2	18.25	18.20	0	56,258	0.00%
2018/06/28	3	16.95	0	0.00	16.95	3	53,852	0.01%
2018/06/27	10	17.75	0	0.00	17.60	10	53,174	0.02%
2018/06/26	5	17.55	0	0.00	17.60	5	52,923	0.01%
2018/06/22	0	0.00	1	17.40	17.80	-1	53,187	0.00%
2018/06/20	1	18.00	0	0.00	18.05	1	52,687	0.00%
2018/06/19	0	0.00	1	18.35	18.20	-1	51,601	0.00%
2018/06/15	0	0.00	2	18.35	18.65	-2	50,388	0.00%
2018/06/14	1	18.10	0	0.00	18.10	1	49,150	0.00%
2018/06/13	2	18.50	64	18.22	18.50	-62	46,575	-0.13%
2018/06/12	0	0.00	54	16.95	16.85	-54	41,408	-0.13%
2018/06/11	0	0.00	0.9	16.70	16.80	-0.9	38,897	0.00%
2018/06/07	0	0.00	6.2	16.50	16.60	-6.2	37,927	-0.02%
2018/06/06	0	0.00	2.4	16.44	16.40	-2.4	38,180	-0.01%
2018/06/05	0	0.00	5	16.55	16.50	-5	40,335	-0.01%
2018/06/04	0	0.00	10	16.45	16.50	-10	42,970	-0.02%
2018/05/31	1	16.55	10	16.55	16.65	-9	42,565	-0.02%
2018/05/30	0	0.00	5	16.50	16.40	-5	41,259	-0.01%
2018/05/25	0	0.00	7	16.18	16.25	-7	40,569	-0.02%
2018/05/24	2	16.10	0	0.00	16.20	2	40,466	0.00%
2018/05/22	10	16.25	2	16.25	16.20	8	40,735	0.02%
2018/05/21	0	0.00	1	16.10	16.05	-1	40,940	0.00%
2018/05/18	1	16.00	1	16.00	16.05	0	41,616	0.00%
2018/05/17	4	16.15	0	0.00	16.05	4	42,621	0.01%
2018/05/16	0	0.00	0.3	16.25	16.30	-0.3	42,780	0.00%
2018/05/09	0	0.00	2	16.23	16.20	-2	44,941	0.00%
2018/05/07	0	0.00	27	15.80	15.65	-27	45,297	-0.06%
2018/05/03	0	0.00	0.5	16.00	16.05	-0.5	46,055	0.00%
2018/05/02	1	16.70	2	16.65	16.25	-1	47,853	0.00%
2018/04/30	0	0.00	15	16.05	16.00	-15	47,249	-0.03%
2018/04/27	0	0.00	1	15.80	15.70	-1	48,718	0.00%
2018/04/26	0	0.00	12	15.63	15.70	-12	48,783	-0.02%
2018/04/25	27	15.46	0	0.00	15.50	27	48,010	0.06%
2018/04/19	0	0.00	2.2	15.87	15.85	-2.2	47,214	0.00%
2018/04/18	0	0.00	2	15.55	15.60	-2	47,094	0.00%
2018/04/16	0	0.00	2	15.40	15.35	-2	47,549	0.00%
2018/04/11	0	0.00	3	15.50	15.40	-3	48,436	-0.01%
2018/04/02	10	15.50	0	0.00	15.45	10	48,379	0.02%
2018/03/28	5	15.40	0	0.00	15.40	5	47,721	0.01%
2018/03/27	0	0.00	7	15.47	15.55	-7	47,941	-0.01%
2018/03/22	0	0.00	1	15.25	15.25	-1	46,899	0.00%
2018/03/20	0	0.00	1.6	15.18	15.20	-1.6	47,238	0.00%
2018/03/19	0	0.00	5	15.30	15.25	-5	47,551	-0.01%
2018/03/09	25	15.34	10	15.38	15.10	15	47,438	0.03%
2018/03/08	0	0.00	23	15.44	15.45	-23	44,986	-0.05%
2018/03/06	0	0.00	7	14.13	14.15	-7	42,517	-0.02%
2018/03/01	7	13.95	0	0.00	14.00	7	43,342	0.02%
2018/02/26	5	14.20	0	0.00	14.10	5	43,333	0.01%
2018/02/23	0	0.00	1.4	14.07	14.15	-1.4	43,532	0.00%
2018/02/22	0	0.00	6	14.00	13.95	-6	44,258	-0.01%
2018/02/21	0	0.00	1	14.10	14.10	-1	45,318	0.00%
2018/02/08	0	0.00	9	14.23	14.15	-9	43,708	-0.02%
2018/02/06	1	14.10	18	13.88	13.95	-17	43,281	-0.04%
2018/02/02	0	0.00	60	14.55	14.55	-60	41,965	-0.14%
2018/02/01	3	14.40	0	0.00	14.40	3	42,587	0.01%
2018/01/30	0	0.00	10	14.50	14.45	-10	41,440	-0.02%
2018/01/29	0	0.00	5	14.80	14.55	-5	41,629	-0.01%
2018/01/25	4	14.74	5	14.89	14.50	-1	39,992	0.00%
2018/01/24	10	14.35	0	0.00	14.40	10	37,730	0.03%
2018/01/23	12	14.63	14	14.27	14.60	-2	37,511	-0.01%
2018/01/22	23	14.01	0	0.00	14.00	23	35,844	0.06%
2018/01/19	60	14.10	0	0.00	14.20	60	35,161	0.17%
2018/01/17	2	14.30	0	0.00	14.30	2	35,749	0.01%
2018/01/05	0	0.00	10	14.45	14.55	-10	35,936	-0.03%
2018/01/04	3	14.25	0	0.00	14.35	3	36,003	0.01%