聯電 (2303)-合庫-彰化券商分點個股進出

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
50.7
漲跌
▲0.3
漲幅
+0.60%
成交量
49,569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－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/04/30	6.3	50.80	5.7	50.96	50.70	0.6	73,058	0.00%
2024/04/29	6.3	50.16	13	50.26	50.40	-6.7	73,076	-0.01%
2024/04/26	8	50.19	5	50.00	49.80	3	73,602	0.00%
2024/04/25	22	49.17	2.1	49.58	49.50	19.9	74,032	0.03%
2024/04/24	5.1	49.31	14.1	49.93	50.20	-9	74,458	-0.01%
2024/04/23	5	48.93	2.1	49.00	48.70	3	76,035	0.00%
2024/04/22	35.6	48.61	1,353	48.70	48.90	-1,317.4	76,048	-1.73%	大賣/鉅額交易
2024/04/19	128.7	48.98	9.1	49.11	49.10	119.6	75,161	0.16%	大買/鉅額交易
2024/04/18	10.5	50.05	0.1	50.40	50.20	10.4	73,577	0.01%
2024/04/17	1,247.2	50.43	2.1	50.50	50.30	1,245	73,397	1.70%	大買/鉅額交易
2024/04/16	51.5	50.64	4.7	50.42	50.10	46.8	73,238	0.06%
2024/04/15	62.3	51.70	2	51.70	51.60	60.3	72,653	0.08%
2024/04/12	3.2	52.70	38.4	52.78	52.70	-35.2	72,756	-0.05%
2024/04/11	57.5	52.37	6	52.40	52.50	51.5	73,387	0.07%
2024/04/10	19.6	52.66	61	53.12	53.20	-41.4	73,396	-0.06%
2024/04/09	11.2	52.28	1,268.1	52.38	52.40	-1,256.9	72,946	-1.72%	大賣/鉅額交易
2024/04/08	7.2	51.72	1	51.90	52.10	6.2	73,006	0.01%
2024/04/03	18	51.81	14.1	51.70	51.60	4	73,239	0.01%
2024/04/02	11.2	52.22	7.1	52.37	52.10	4.1	75,117	0.01%
2024/04/01	15	51.98	9.9	52.26	51.70	5.1	77,903	0.01%
2024/03/29	10.1	51.33	21.3	52.35	52.20	-11.2	77,954	-0.01%
2024/03/28	13	51.65	8	51.92	52.00	5	76,207	0.01%
2024/03/27	12.2	51.37	12	51.42	51.50	0.2	75,431	0.00%
2024/03/26	30.8	51.20	23.4	51.42	51.70	7.4	75,505	0.01%
2024/03/25	29.1	51.81	30.2	51.76	51.80	-1.2	75,097	0.00%
2024/03/22	46.6	52.65	18.1	52.37	52.40	28.4	74,879	0.04%
2024/03/21	20	53.25	31.4	53.30	53.30	-11.4	74,276	-0.02%
2024/03/20	21.6	53.24	17.1	53.58	52.90	4.5	74,520	0.01%
2024/03/19	10.2	52.24	64.3	52.84	53.00	-54.2	73,230	-0.07%
2024/03/18	61.3	51.23	8.2	51.40	51.80	53.1	71,714	0.07%
2024/03/15	21.8	51.98	4.3	51.92	51.90	17.5	71,369	0.02%
2024/03/14	21.7	52.43	27.4	52.46	52.60	-5.7	70,423	-0.01%
2024/03/13	25.3	52.77	48.3	52.77	53.00	-23	69,729	-0.03%
2024/03/12	20	51.96	46.3	52.27	52.50	-26.3	68,243	-0.04%
2024/03/11	161.2	51.71	37	51.18	51.60	124.2	67,427	0.18%	大買/鉅額交易
2024/03/08	1,223.1	52.16	257.4	51.98	51.90	965.7	66,698	1.45%	大買/大賣/鉅額交易
2024/03/07	9.1	49.93	28	50.05	50.20	-18.9	62,693	-0.03%
2024/03/06	4	48.89	17	48.93	49.20	-13	61,659	-0.02%
2024/03/05	17	48.77	4	48.83	48.75	13	62,278	0.02%
2024/03/04	9.1	48.79	19.3	48.79	48.85	-10.2	62,581	-0.02%
2024/03/01	7	48.61	0.5	48.55	48.30	6.5	63,049	0.01%
2024/02/29	7	48.66	7.1	48.77	48.85	-0.1	63,443	0.00%
2024/02/27	1	48.45	2.9	48.32	48.15	-1.9	63,773	0.00%
2024/02/26	28	48.02	1.1	48.07	48.00	26.9	64,159	0.04%
2024/02/23	11	48.50	1.1	48.83	48.15	9.9	64,491	0.02%
2024/02/22	19.1	48.60	3	48.63	48.60	16.1	64,698	0.02%
2024/02/21	21.7	48.73	1.1	48.89	48.50	20.6	65,535	0.03%
2024/02/20	2.1	49.35	12	49.28	49.25	-9.9	66,158	-0.01%
2024/02/19	22	48.91	4	48.90	49.15	18	66,110	0.03%
2024/02/16	21	48.94	6.2	48.99	48.85	14.8	66,859	0.02%
2024/02/15	17	48.97	5	48.86	49.20	12	66,927	0.02%
2024/02/05	46.2	48.13	7	48.09	48.10	39.2	66,721	0.06%
2024/02/02	25	48.61	0	0.00	48.55	25	66,104	0.04%
2024/02/01	29.5	48.68	4.7	48.85	49.05	24.8	65,646	0.04%
2024/01/31	20	49.08	1.1	49.11	49.00	18.9	65,526	0.03%
2024/01/30	7.5	49.69	0	0.00	49.60	7.5	65,156	0.01%
2024/01/29	32.1	49.52	4.1	49.42	49.45	28	65,518	0.04%
2024/01/26	136.4	50.28	45.5	49.93	49.80	90.9	65,879	0.14%	大買/
2024/01/25	0	0.00	179.3	51.97	52.30	-179.3	63,715	-0.28%	大賣/鉅額交易
2024/01/24	5	50.56	20.2	50.59	50.60	-15.2	61,359	-0.02%
2024/01/23	1.4	50.31	20.3	50.53	50.20	-18.9	61,082	-0.03%
2024/01/22	15.3	49.90	19.5	50.16	50.30	-4.2	60,811	-0.01%
2024/01/19	14.3	48.88	1.2	49.19	49.20	13.1	60,302	0.02%
2024/01/18	20.2	48.21	184	48.29	48.10	-163.9	60,777	-0.27%	大賣/鉅額交易
2024/01/17	81.4	49.32	11	48.89	48.60	70.4	60,163	0.12%
2024/01/16	0.1	50.60	1	50.20	50.80	-0.9	58,994	0.00%
2024/01/15	27	50.25	38	50.65	50.80	-11	58,940	-0.02%
2024/01/12	15.1	49.85	1	50.10	50.10	14.1	60,049	0.02%
2024/01/11	11	50.10	3	50.20	50.10	8	61,243	0.01%
2024/01/10	13	50.12	0	0.00	50.10	13	62,939	0.02%
2024/01/09	4	50.40	0.1	50.50	50.10	3.9	64,030	0.01%
2024/01/08	9.4	50.35	25	50.40	50.50	-15.6	64,221	-0.02%
2024/01/05	32.1	51.07	19	51.79	50.80	13.1	63,859	0.02%
2024/01/04	94.8	50.57	2.1	50.84	50.80	92.7	63,260	0.15%
2024/01/03	134.1	50.67	3	50.70	50.60	131.1	63,649	0.21%	大買/鉅額交易
2024/01/02	34.3	51.67	14.6	52.33	51.90	19.7	62,678	0.03%
2023/12/29	12	52.16	3.3	52.23	52.60	8.7	62,364	0.01%
2023/12/28	54	53.61	194.2	52.80	52.50	-140.2	62,473	-0.22%	大賣/鉅額交易
2023/12/27	7.5	52.64	322.6	52.79	53.50	-315.1	60,284	-0.52%	大賣/鉅額交易
2023/12/26	1	50.80	54.1	50.74	50.80	-53.1	57,039	-0.09%
2023/12/25	18	50.29	19	50.11	50.20	-1	56,588	0.00%
2023/12/22	0	0.00	10	49.75	50.00	-10	56,655	-0.02%
2023/12/21	13.1	49.08	0	0.00	49.40	13.1	56,926	0.02%
2023/12/20	4	49.68	0	0.00	49.85	4	56,582	0.01%
2023/12/19	12	49.84	0	0.00	50.00	12	56,166	0.02%
2023/12/18	36	50.03	12	50.24	50.60	24	55,779	0.04%
2023/12/15	0	0.00	20	50.72	50.70	-20	55,304	-0.04%
2023/12/14	0	0.00	12	50.28	50.40	-12	54,273	-0.02%
2023/12/13	0	0.00	14	49.85	50.20	-14	54,124	-0.03%
2023/12/12	172	49.31	50.1	49.66	49.90	121.9	54,014	0.23%	大買/鉅額交易
2023/12/11	0	0.00	2	49.05	49.05	-2	53,655	0.00%
2023/12/08	8.5	48.77	10	48.65	48.55	-1.5	53,900	0.00%
2023/12/07	27	48.57	1	48.60	48.45	26	53,944	0.05%
2023/12/06	12.3	49.08	5	49.06	48.90	7.3	53,771	0.01%
2023/12/05	13	49.29	18	49.24	49.20	-5	53,612	-0.01%
2023/12/04	23	50.09	4	50.07	50.20	19	53,277	0.04%
2023/12/01	12	49.45	34	49.40	49.70	-22	53,189	-0.04%
2023/11/30	4	49.55	2	49.68	48.90	2	52,849	0.00%
2023/11/29	11	49.43	4	49.67	49.20	7	51,770	0.01%
2023/11/28	18.1	49.23	7	49.30	49.05	11.1	51,238	0.02%
2023/11/27	13	49.93	1.1	49.78	49.50	11.9	50,966	0.02%
2023/11/24	9.5	50.87	3	50.93	50.30	6.4	50,546	0.01%
2023/11/22	9	49.42	11.2	50.10	50.00	-2.2	50,133	0.00%
2023/11/21	13	50.03	6	50.23	50.30	7	49,710	0.01%
2023/11/20	26	50.15	14	50.49	50.30	12	49,228	0.02%
2023/11/17	9	49.71	50.3	49.62	49.75	-41.3	48,277	-0.09%
2023/11/16	7	48.67	131	48.70	48.80	-124	46,914	-0.26%	大賣/鉅額交易
2023/11/15	64	48.98	24	49.24	49.10	40	46,783	0.09%
2023/11/14	9	48.47	1	48.50	48.55	8	46,177	0.02%
2023/11/13	20.1	48.98	45	49.03	48.95	-24.9	46,405	-0.05%
2023/11/10	12	48.23	3	48.35	48.55	9	46,824	0.02%
2023/11/09	30	48.55	1	48.60	48.60	29	46,765	0.06%
2023/11/08	24	48.86	105	48.68	48.50	-81	46,739	-0.17%	大賣/
2023/11/07	180	49.00	3	49.05	49.40	177	46,051	0.38%	大買/鉅額交易
2023/11/06	15	49.70	207.6	49.44	49.40	-192.6	46,152	-0.42%	大賣/鉅額交易
2023/11/03	3	48.82	134.5	49.14	49.40	-131.5	45,578	-0.29%	大賣/鉅額交易
2023/11/02	55	47.70	127	48.25	48.25	-72	45,131	-0.16%	大賣/
2023/11/01	8	46.74	4	47.15	47.00	4	44,734	0.01%
2023/10/31	102	46.15	2	46.23	46.20	100	44,740	0.22%	大買/
2023/10/30	4	46.53	3	46.30	46.40	1	44,581	0.00%
2023/10/27	16.3	46.76	101	46.75	46.60	-84.7	44,409	-0.19%	大賣/
2023/10/26	130	47.06	10	46.90	46.80	120	44,583	0.27%	大買/鉅額交易
2023/10/25	0	0.00	71	48.84	49.05	-71	43,762	-0.16%
2023/10/24	7	47.91	3	47.97	48.30	4	43,877	0.01%
2023/10/23	2	48.85	24	48.65	48.60	-22	43,335	-0.05%
2023/10/20	53	49.04	18	49.50	48.70	35	43,167	0.08%
2023/10/19	33	49.20	46.3	49.04	49.30	-13.3	42,417	-0.03%
2023/10/18	12	48.83	248.6	49.04	48.45	-236.6	42,333	-0.56%	大賣/鉅額交易
2023/10/17	22	47.90	29.5	48.03	48.20	-7.5	41,632	-0.02%
2023/10/16	3	47.15	27.3	46.93	47.15	-24.3	40,684	-0.06%
2023/10/13	2.2	46.92	7	46.91	47.00	-4.8	40,088	-0.01%
2023/10/12	3.4	46.61	3	46.95	47.00	0.4	40,182	0.00%
2023/10/11	15	46.41	73.2	46.44	46.90	-58.2	40,418	-0.14%
2023/10/06	11.1	45.20	203	45.25	45.20	-191.9	39,960	-0.48%	大賣/鉅額交易
2023/10/05	4	44.80	7	45.11	45.15	-3	40,703	-0.01%
2023/10/04	210.3	44.11	0	0.00	44.10	210.3	40,473	0.52%	大買/鉅額交易
2023/10/03	3	45.28	1.3	45.51	45.25	1.7	40,118	0.00%
2023/10/02	5	45.65	13.2	45.69	45.75	-8.2	40,401	-0.02%
2023/09/28	172.5	45.09	6	45.21	45.20	166.5	40,655	0.41%	大買/鉅額交易
2023/09/27	14.1	44.28	0	0.00	44.40	14.1	40,657	0.03%
2023/09/26	24.2	45.16	1	44.90	44.75	23.2	40,522	0.06%
2023/09/25	8.1	45.49	0	0.00	45.65	8.1	40,565	0.02%
2023/09/22	6.2	45.16	0	0.00	45.35	6.2	40,713	0.02%
2023/09/21	22	45.62	2	45.73	45.65	20	41,037	0.05%
2023/09/20	4	45.90	0	0.00	45.90	4	41,077	0.01%
2023/09/19	9	46.28	101	46.45	46.20	-92	42,706	-0.22%	大賣/
2023/09/18	104.1	47.01	0.1	46.90	46.50	104	43,828	0.24%	大買/鉅額交易
2023/09/15	19.5	47.13	18.3	47.24	47.60	1.2	44,489	0.00%
2023/09/14	0	0.00	5	47.34	47.35	-5	44,912	-0.01%
2023/09/13	8	47.08	12	47.21	47.10	-4	45,178	-0.01%
2023/09/12	4	46.66	59	46.53	46.80	-55	45,848	-0.12%
2023/09/11	1	45.55	25	45.90	46.05	-24	46,517	-0.05%
2023/09/08	2	45.63	7.1	45.70	45.70	-5.1	46,937	-0.01%
2023/09/07	41.1	45.97	5	45.95	45.75	36.1	47,520	0.08%
2023/09/06	7	46.56	3	46.60	46.70	4	47,631	0.01%
2023/09/05	20	45.95	15.5	46.22	46.55	4.5	47,864	0.01%
2023/09/04	8	45.94	1.5	45.90	46.00	6.5	47,972	0.01%
2023/09/01	1	45.95	9.1	45.99	45.95	-8.1	48,286	-0.02%
2023/08/31	23.3	45.83	2	46.13	45.50	21.3	48,367	0.04%
2023/08/30	1	46.00	36.1	46.02	46.40	-35.1	47,763	-0.07%
2023/08/29	12	45.26	4.1	45.23	45.30	7.9	47,760	0.02%
2023/08/28	16.3	45.03	23	45.41	44.80	-6.8	48,065	-0.01%
2023/08/25	19	43.80	0	0.00	43.50	19	48,382	0.04%
2023/08/24	4.1	44.14	2.5	44.10	44.35	1.6	48,687	0.00%
2023/08/23	25.1	43.19	0	0.00	43.40	25.1	49,413	0.05%
2023/08/22	1	43.50	1	43.85	43.60	0	50,899	0.00%
2023/08/21	2	43.90	0	0.00	43.65	2	51,292	0.00%
2023/08/18	3	43.97	1	44.40	43.80	2	51,363	0.00%
2023/08/17	10.1	43.19	4	43.19	43.60	6.1	51,423	0.01%
2023/08/16	31	43.97	1	43.75	43.75	30	51,756	0.06%
2023/08/15	5	45.25	17	45.37	45.45	-12	51,372	-0.02%
2023/08/14	2	45.08	1	44.95	45.00	1	51,747	0.00%
2023/08/11	15	45.48	3	45.58	45.35	12	51,960	0.02%
2023/08/10	5	45.20	60	45.15	45.15	-55	52,309	-0.11%
2023/08/09	13.6	45.59	1	45.40	45.60	12.6	52,419	0.02%
2023/08/08	24.4	45.88	0	0.00	45.55	24.4	52,596	0.05%
2023/08/07	5	46.40	60	46.46	46.40	-55	52,111	-0.11%
2023/08/04	3	46.42	0	0.00	46.50	3	52,100	0.01%
2023/08/02	1	46.85	2	46.85	46.65	-1	51,910	0.00%
2023/08/01	0	0.00	40	47.05	47.00	-40	51,793	-0.08%
2023/07/31	17	46.87	2	46.80	47.00	15	51,742	0.03%
2023/07/28	2	47.05	17.5	47.00	47.05	-15.5	51,299	-0.03%
2023/07/27	5	46.20	14.5	46.41	46.15	-9.5	50,951	-0.02%
2023/07/26	24.3	45.59	5	45.64	45.10	19.3	50,457	0.04%
2023/07/25	23	45.31	0	0.00	45.65	23	50,792	0.05%
2023/07/24	26	45.11	4	45.40	45.05	22	51,237	0.04%
2023/07/21	50.7	45.02	6.2	44.91	45.20	44.5	51,512	0.09%
2023/07/20	132.8	46.28	6	46.33	46.10	126.8	50,891	0.25%	大買/鉅額交易
2023/07/19	33.7	47.67	4	47.90	47.50	29.7	50,217	0.06%
2023/07/18	0	0.00	17	48.33	48.20	-17	50,068	-0.03%
2023/07/17	3	48.40	8	48.39	48.45	-5	50,269	-0.01%
2023/07/14	17	48.39	9	48.23	48.25	8	50,198	0.02%
2023/07/13	29	47.73	9	47.74	47.50	20	49,948	0.04%
2023/07/12	30.4	47.70	1	47.85	47.75	29.4	49,589	0.06%
2023/07/11	4	48.24	0	0.00	48.50	4	49,285	0.01%
2023/07/10	7	48.38	4	48.36	48.10	3	49,409	0.01%
2023/07/07	10	48.65	1	48.65	48.35	9	49,440	0.02%
2023/07/06	36	48.45	8	48.55	48.15	28	49,485	0.06%
2023/07/05	9.2	48.40	3	48.80	48.35	6.2	49,102	0.01%
2023/07/04	10.4	48.65	4	48.60	48.80	6.4	48,930	0.01%
2023/07/03	38	48.59	3.3	48.80	48.25	34.7	48,882	0.07%
2023/06/30	26.3	48.19	7	48.54	48.50	19.3	48,650	0.04%
2023/06/29	24	48.67	0	0.00	48.50	24	48,579	0.05%
2023/06/28	6.3	49.35	4.2	49.30	49.10	2.1	48,786	0.00%
2023/06/27	71.1	49.49	2.5	49.30	49.05	68.6	49,055	0.14%
2023/06/26	18	53.39	13	53.32	53.30	5	47,546	0.01%
2023/06/21	10	53.26	14	53.36	53.90	-4	46,775	-0.01%
2023/06/20	112	53.87	21.1	53.78	53.70	90.9	46,307	0.20%	大買/
2023/06/16	12.1	53.70	21	53.74	54.50	-8.9	46,110	-0.02%
2023/06/15	9	54.44	18.1	54.10	54.50	-9.1	45,776	-0.02%
2023/06/14	6	53.40	22.5	53.45	53.50	-16.5	46,053	-0.04%
2023/06/13	2	53.20	48.2	53.23	53.20	-46.2	45,842	-0.10%
2023/06/12	2	52.15	5	52.38	52.60	-3	45,704	-0.01%
2023/06/09	10	52.11	13	52.03	52.30	-3	46,070	-0.01%
2023/06/08	1	51.20	0	0.00	51.50	1	46,038	0.00%
2023/06/07	1	51.30	18	51.36	51.30	-17	46,155	-0.04%
2023/06/06	16	50.53	11	50.65	50.50	5	47,160	0.01%
2023/06/05	2	50.95	0	0.00	50.90	2	47,397	0.00%
2023/06/02	2	51.00	3	51.33	51.40	-1	47,651	0.00%
2023/06/01	17.1	50.69	1	51.10	50.80	16.1	47,768	0.03%
2023/05/31	7	51.44	0.6	51.30	51.80	6.4	47,455	0.01%
2023/05/30	2.5	51.44	34.4	51.63	51.60	-31.9	46,410	-0.07%
2023/05/29	13	51.45	16	51.87	51.20	-3	47,045	-0.01%
2023/05/26	15.9	50.52	128.4	50.46	50.40	-112.5	46,757	-0.24%	大賣/鉅額交易
2023/05/25	7	48.98	5	49.01	48.90	2	45,807	0.00%
2023/05/24	1.2	48.96	3	48.95	49.15	-1.9	45,945	0.00%
2023/05/23	104	48.90	5	48.93	48.90	99	45,974	0.22%	大買/
2023/05/22	33.2	48.76	0	0.00	48.90	33.2	46,090	0.07%
2023/05/19	1	50.00	0	50.10	50.00	1	45,463	0.00%
2023/05/18	1	49.90	107	50.09	50.20	-106	45,500	-0.23%	大賣/鉅額交易
2023/05/17	1	48.90	8	49.16	49.25	-7	45,719	-0.02%
2023/05/16	3	48.85	0	0.00	48.80	3	45,591	0.01%
2023/05/15	107.1	48.48	52	48.63	48.10	55.1	45,954	0.12%	大買/
2023/05/12	1	49.20	1	49.20	48.70	0	46,241	0.00%
2023/05/11	1	49.20	1	49.20	49.20	0	46,538	0.00%
2023/05/10	4.1	49.40	0	0.00	49.45	4.1	47,649	0.01%
2023/05/09	10.2	49.80	0	0.00	49.95	10.2	48,103	0.02%
2023/05/08	2	50.30	10	50.30	50.00	-8	48,795	-0.02%
2023/05/04	2	49.55	0	0.00	49.65	2	50,924	0.00%
2023/05/03	5	49.89	2	49.83	49.95	3	52,390	0.01%
2023/05/02	10	49.85	5	49.75	49.85	5	54,196	0.01%
2023/04/28	30	49.75	1	49.60	49.10	29	58,002	0.05%
2023/04/27	38	48.85	5	49.02	48.85	33	59,081	0.06%
2023/04/26	21	48.13	4	48.03	48.40	17	59,163	0.03%
2023/04/25	27.6	48.79	20	49.20	48.50	7.6	59,177	0.01%
2023/04/24	43	49.56	1	49.80	49.60	42	59,153	0.07%
2023/04/21	4.2	50.48	11	50.58	50.10	-6.8	59,515	-0.01%
2023/04/20	9.1	50.81	2	50.70	50.70	7.1	60,371	0.01%
2023/04/19	8	51.34	0	0.00	51.20	8	61,721	0.01%
2023/04/18	16	52.04	8	52.15	52.10	8	61,911	0.01%
2023/04/17	1	52.00	5	51.82	52.00	-4	61,725	-0.01%
2023/04/14	23.1	51.39	7	51.36	51.30	16.1	61,602	0.03%
2023/04/13	6	51.65	3	51.83	51.60	3	61,446	0.00%
2023/04/12	10	51.95	3	52.10	52.10	7	61,319	0.01%
2023/04/11	3	51.53	2	51.80	51.60	1	61,273	0.00%
2023/04/10	1	52.20	22	52.21	52.10	-21	61,424	-0.03%
2023/04/07	30	52.47	6	52.48	52.40	24	61,520	0.04%
2023/04/06	1	52.80	4.3	52.68	52.80	-3.3	61,606	-0.01%
2023/03/31	1	52.70	44	52.80	52.90	-43	61,721	-0.07%
2023/03/30	71	52.14	74	52.03	52.10	-3	61,947	0.00%
2023/03/29	43	51.46	10	51.30	51.50	33	62,236	0.05%
2023/03/28	7	52.31	2	52.30	52.20	5	62,542	0.01%
2023/03/27	3	52.57	3.5	52.90	53.00	-0.5	63,106	0.00%
2023/03/24	9.1	52.78	8	52.90	53.10	1.1	64,133	0.00%
2023/03/23	9	52.92	6	53.05	53.30	3	64,055	0.00%
2023/03/22	12	53.33	20	53.31	53.50	-8	63,972	-0.01%
2023/03/21	5	52.78	5	52.70	52.80	0	64,010	0.00%
2023/03/20	1	53.30	2	53.15	53.20	-1	63,684	0.00%
2023/03/17	10	52.80	55.3	53.09	53.20	-45.3	63,549	-0.07%
2023/03/16	3.1	51.70	1	51.60	52.00	2.1	63,275	0.00%
2023/03/15	21	52.19	14.2	51.77	51.70	6.8	63,887	0.01%
2023/03/14	16.4	51.00	1.9	51.19	50.70	14.5	63,660	0.02%
2023/03/13	1	51.70	17	52.22	52.50	-16	63,199	-0.03%
2023/03/10	6.9	51.96	1.2	52.26	52.00	5.8	63,256	0.01%
2023/03/09	2.1	52.86	27.6	52.96	52.50	-25.5	63,730	-0.04%
2023/03/08	1	51.60	1	51.60	52.10	0	63,064	0.00%
2023/03/07	4.1	51.53	17	51.27	51.60	-12.9	63,213	-0.02%
2023/03/06	15.6	51.80	17	51.85	51.90	-1.4	63,796	0.00%
2023/03/03	0	0.00	3.3	51.45	51.30	-3.3	63,470	-0.01%
2023/03/02	5	50.78	0	51.00	50.70	5	63,498	0.01%
2023/03/01	4	50.70	16	51.05	51.30	-12	63,593	-0.02%
2023/02/24	10	50.60	5	50.48	49.95	5	63,125	0.01%
2023/02/23	29	50.21	6	50.32	50.20	23	62,749	0.04%
2023/02/22	6	49.61	14	49.58	49.55	-8	62,829	-0.01%
2023/02/21	0	0.00	17	50.41	50.60	-17	63,543	-0.03%
2023/02/20	1	50.40	17	50.53	50.50	-16	65,229	-0.02%
2023/02/17	9	49.79	6	49.75	50.00	3	67,684	0.00%
2023/02/16	12	49.90	13.1	50.20	50.10	-1.1	69,167	0.00%
2023/02/15	4	49.95	18	50.35	49.90	-14	71,420	-0.02%
2023/02/14	5	50.20	8	50.30	50.40	-3	71,578	0.00%
2023/02/13	14.1	49.47	18.3	49.69	49.75	-4.2	72,621	-0.01%
2023/02/10	10	50.69	34	50.74	50.80	-24	72,705	-0.03%
2023/02/09	1	50.50	17.2	50.58	50.50	-16.2	72,930	-0.02%
2023/02/08	12	50.33	36.1	50.39	50.50	-24.1	72,529	-0.03%
2023/02/07	4.1	48.67	184	48.61	49.15	-179.9	71,599	-0.25%	大賣/鉅額交易
2023/02/06	196	49.52	272	49.41	49.05	-76	71,350	-0.11%	大買/大賣/
2023/02/03	100	50.19	9.1	50.09	50.10	90.9	70,869	0.13%
2023/02/02	11	50.19	29.9	50.20	50.40	-18.9	70,674	-0.03%
2023/02/01	54	49.16	45.5	49.36	49.25	8.5	69,674	0.01%
2023/01/31	39	48.15	29.6	48.77	48.80	9.4	69,277	0.01%
2023/01/30	95	48.20	256.4	48.21	48.80	-161.4	68,718	-0.23%	大賣/鉅額交易
2023/01/17	14.5	45.89	59.5	45.67	45.95	-45	65,912	-0.07%
2023/01/16	3	44.92	6	45.05	44.90	-3	65,567	0.00%
2023/01/13	15	45.54	7	45.37	45.40	8	65,969	0.01%
2023/01/12	5	45.23	17	45.01	45.15	-12	66,748	-0.02%
2023/01/11	9	45.28	17.7	45.20	45.15	-8.7	66,958	-0.01%
2023/01/10	7	44.88	33.3	44.79	45.00	-26.3	66,886	-0.04%
2023/01/09	7	43.96	68.1	43.90	44.50	-61.1	66,611	-0.09%
2023/01/06	1	42.25	36	42.06	42.40	-35	66,566	-0.05%
2023/01/05	2.9	41.51	2	41.40	41.25	0.9	66,827	0.00%
2023/01/04	5	41.34	16.1	41.46	41.05	-11.1	67,740	-0.02%
2023/01/03	1	41.24	21	41.23	41.40	-20	68,970	-0.03%
2022/12/30	1.2	40.77	20	41.20	40.70	-18.8	69,173	-0.03%
2022/12/29	7	40.68	2	40.75	40.75	5	69,611	0.01%
2022/12/28	103.2	40.95	54	40.80	40.80	49.2	70,633	0.07%	大買/
2022/12/27	0	0.00	11	42.36	41.85	-11	71,055	-0.02%
2022/12/26	64.3	41.81	50	41.77	41.90	14.3	71,628	0.02%
2022/12/23	27	41.91	11.3	41.97	41.95	15.7	72,605	0.02%
2022/12/22	1.3	42.70	17.1	42.91	42.85	-15.8	72,816	-0.02%
2022/12/21	15.5	42.13	2	42.15	42.00	13.5	73,160	0.02%
2022/12/20	25	42.27	3	42.10	41.85	22	72,984	0.03%
2022/12/19	16.1	43.13	30	43.20	42.95	-13.9	72,774	-0.02%
2022/12/16	5	43.21	5.1	43.84	44.30	-0.1	72,147	0.00%
2022/12/15	1.1	44.39	0.3	44.00	44.25	0.7	71,487	0.00%
2022/12/14	6.3	44.03	10	44.33	44.45	-3.7	71,689	-0.01%
2022/12/13	31	44.00	22.8	43.91	43.80	8.2	71,500	0.01%
2022/12/12	10	43.40	20	43.40	43.50	-10	71,117	-0.01%
2022/12/09	36.1	43.48	13	43.70	43.50	23.1	71,659	0.03%
2022/12/08	81.1	42.63	52.6	42.98	42.50	28.6	71,457	0.04%
2022/12/07	99.8	44.00	3	43.88	43.65	96.8	71,083	0.14%
2022/12/06	5.5	44.69	12.1	44.92	44.50	-6.6	70,474	-0.01%
2022/12/05	3	45.63	3	45.70	45.40	0	70,948	0.00%
2022/12/02	4	45.01	1	45.30	45.50	3	71,065	0.00%
2022/12/01	30	46.19	95	46.00	45.60	-65	71,111	-0.09%
2022/11/30	5	44.48	177	44.37	45.80	-172	70,516	-0.24%	大賣/鉅額交易
2022/11/29	54	44.64	6	44.25	44.65	48	70,966	0.07%
2022/11/28	66	44.47	2	44.45	44.40	64	70,825	0.09%
2022/11/25	4	45.81	43	45.80	45.80	-39	70,190	-0.06%
2022/11/24	54	45.95	1.1	46.39	46.20	52.9	70,411	0.08%
2022/11/23	4	46.25	8	46.39	46.10	-4	70,364	-0.01%
2022/11/22	11.4	45.99	10	45.90	46.10	1.4	70,899	0.00%
2022/11/21	2	45.90	9	45.74	45.65	-7	70,507	-0.01%
2022/11/18	57	45.81	59	45.90	45.60	-2	70,432	0.00%
2022/11/17	76.2	45.30	38	45.27	45.60	38.2	69,792	0.05%
2022/11/16	161.1	46.14	129.3	45.86	45.25	31.8	69,233	0.05%	大買/大賣/
2022/11/15	111.1	46.72	139.6	46.31	46.60	-28.5	67,956	-0.04%	大買/大賣/
2022/11/14	2	44.90	155	44.64	44.90	-153	65,288	-0.23%	大賣/鉅額交易
2022/11/11	89	44.14	142	44.18	44.00	-53	63,764	-0.08%	大賣/
2022/11/10	42.1	41.53	20.1	41.52	41.65	22.1	61,345	0.04%
2022/11/09	47.2	41.33	111.5	40.97	41.45	-64.3	61,188	-0.11%	大賣/
2022/11/08	55.1	40.40	41	40.31	40.15	14.1	60,949	0.02%
2022/11/07	30	39.93	84.3	39.83	40.05	-54.3	61,076	-0.09%
2022/11/04	1	38.70	1	38.70	38.90	0	61,185	0.00%
2022/11/03	0	0.00	1	38.95	39.00	-1	61,675	0.00%
2022/11/02	2	39.28	9	39.31	39.35	-7	62,032	-0.01%
2022/11/01	12.3	39.15	18	38.99	39.05	-5.7	62,539	-0.01%
2022/10/31	12.7	39.12	28.1	39.06	39.10	-15.4	64,566	-0.02%
2022/10/28	12.1	38.40	4	38.40	38.30	8.1	64,934	0.01%
2022/10/27	15	38.65	21.1	38.89	39.25	-6.1	64,783	-0.01%
2022/10/26	26.1	38.69	25	38.08	38.10	1.1	64,467	0.00%
2022/10/25	178	39.80	203	39.70	39.45	-25	63,463	-0.04%	大買/大賣/
2022/10/24	14	39.80	35.3	40.26	39.40	-21.3	63,758	-0.03%
2022/10/21	30.1	39.40	48.4	39.29	39.05	-18.4	64,517	-0.03%
2022/10/20	44	39.43	55.2	38.81	39.50	-11.2	64,802	-0.02%
2022/10/19	1	38.10	12.1	38.67	38.20	-11.1	65,570	-0.02%
2022/10/18	45	38.22	61.5	38.37	38.25	-16.5	66,109	-0.02%
2022/10/17	27	37.43	27	37.47	37.75	0	66,884	0.00%
2022/10/14	58.1	38.54	76	38.45	38.70	-17.9	67,924	-0.03%
2022/10/13	18	36.91	29	36.55	36.40	-11	67,231	-0.02%
2022/10/12	4	35.46	43.7	35.58	36.70	-39.7	66,889	-0.06%
2022/10/11	56.6	35.80	28.5	35.44	35.40	28.1	67,061	0.04%
2022/10/07	50.1	38.21	91	38.29	38.05	-40.9	66,992	-0.06%
2022/10/06	27	38.57	29	38.78	38.95	-2	67,981	0.00%
2022/10/05	89.5	38.78	21.5	38.65	38.30	68	68,905	0.10%
2022/10/04	38.3	37.07	56.2	37.01	37.70	-17.8	69,360	-0.03%
2022/10/03	13.6	35.41	7	35.34	35.35	6.6	69,391	0.01%
2022/09/30	36.1	35.49	28.1	35.45	35.75	8.1	70,286	0.01%
2022/09/29	12.1	36.68	13	36.66	36.55	-0.9	71,755	0.00%
2022/09/28	8.1	36.82	50	36.35	36.20	-41.9	72,673	-0.06%
2022/09/27	62	37.00	1.1	37.11	37.30	60.9	72,864	0.08%
2022/09/26	20.1	37.09	15	37.18	36.85	5	73,987	0.01%
2022/09/23	24	38.49	25.1	38.29	38.30	-1.1	75,116	0.00%
2022/09/22	34.4	38.75	0	0.00	38.75	34.4	76,345	0.05%
2022/09/21	8	39.56	0	39.80	39.60	8	76,558	0.01%
2022/09/20	2	40.03	0	0.00	40.15	2	76,660	0.00%
2022/09/19	6	39.90	5	39.95	39.95	1	77,520	0.00%
2022/09/16	6	40.11	0	0.00	39.95	6	78,625	0.01%
2022/09/15	2.2	40.47	9.1	40.58	40.40	-6.9	81,067	-0.01%
2022/09/14	8.1	40.12	14	40.00	40.15	-6	83,675	-0.01%
2022/09/13	25	40.69	10	40.65	40.75	15	84,943	0.02%
2022/09/12	10	40.56	22	40.67	40.15	-12	86,336	-0.01%
2022/09/08	8.1	39.32	4	39.36	39.30	4.1	87,719	0.00%
2022/09/07	15.1	39.36	3	39.40	39.20	12.1	88,067	0.01%
2022/09/06	0	0.00	2.1	39.90	39.95	-2.1	88,113	0.00%
2022/09/05	21.1	39.56	15	39.78	39.80	6.1	88,579	0.01%
2022/09/02	3	40.45	1	40.60	40.50	2	88,449	0.00%
2022/09/01	7.3	40.45	0.1	40.60	40.45	7.2	88,335	0.01%
2022/08/31	3	41.07	4	40.83	41.10	-1	88,321	0.00%
2022/08/30	11	40.24	10	40.38	40.40	1	88,719	0.00%
2022/08/29	21.1	39.70	2	39.45	39.95	19.1	89,126	0.02%
2022/08/26	20	41.46	11.9	41.91	41.30	8.1	89,332	0.01%
2022/08/25	4.1	41.46	5	41.48	41.40	-1	89,453	0.00%
2022/08/24	7	41.11	0	0.00	40.90	7	89,728	0.01%
2022/08/23	54	40.93	0	0.00	40.80	54	90,635	0.06%
2022/08/22	33.1	41.97	0	41.95	41.85	33.1	90,560	0.04%
2022/08/19	1	42.90	12	42.94	43.00	-11	90,409	-0.01%
2022/08/18	14.1	42.23	1	42.20	42.50	13.1	90,486	0.01%
2022/08/17	3.2	42.88	26	42.83	42.85	-22.8	90,822	-0.03%
2022/08/16	22.1	43.15	14.1	43.04	43.05	8	91,227	0.01%
2022/08/15	15.3	43.19	39	43.29	43.50	-23.7	91,178	-0.03%
2022/08/12	19	42.28	35.3	42.44	42.35	-16.3	90,654	-0.02%
2022/08/11	7	41.71	38.3	41.64	41.70	-31.3	90,916	-0.03%
2022/08/10	19.4	40.33	20	40.25	40.30	-0.7	91,136	0.00%
2022/08/09	20	40.56	15	41.14	41.05	5	91,634	0.01%
2022/08/08	29.1	41.16	9	41.30	41.05	20.1	92,554	0.02%
2022/08/05	26.7	41.27	91.3	41.43	42.15	-64.6	92,613	-0.07%
2022/08/04	10	39.97	31	39.90	40.00	-21	91,184	-0.02%
2022/08/03	7	39.09	5	39.26	39.30	2	91,270	0.00%
2022/08/02	19.2	39.18	6	39.18	39.10	13.2	91,943	0.01%
2022/08/01	12	39.93	41	39.97	40.30	-29	91,812	-0.03%
2022/07/29	3	39.98	77.1	39.95	40.15	-74.1	92,473	-0.08%
2022/07/28	30	39.60	13	39.82	38.80	17	92,385	0.02%
2022/07/27	14	38.86	18	39.01	39.45	-4	90,963	0.00%
2022/07/26	67.5	38.95	20	38.74	38.60	47.5	90,552	0.05%
2022/07/25	65.2	40.78	17	40.53	40.50	48.2	90,980	0.05%
2022/07/22	41	42.42	20	42.34	42.45	21	93,192	0.02%
2022/07/21	22	41.62	76.3	42.28	42.80	-54.3	93,101	-0.06%
2022/07/20	16	40.73	21	40.84	40.75	-5	91,669	-0.01%
2022/07/19	8	39.91	6.2	39.93	39.90	1.8	92,241	0.00%
2022/07/18	12.4	39.98	142	39.87	40.00	-129.6	92,149	-0.14%	大賣/鉅額交易
2022/07/15	7	39.01	14	39.15	38.95	-7	91,532	-0.01%
2022/07/14	28	38.64	22	38.65	38.80	6	91,037	0.01%
2022/07/13	18	38.14	20.1	38.37	38.05	-2.1	90,434	0.00%
2022/07/12	59.2	37.24	3	37.37	36.75	56.2	89,725	0.06%
2022/07/11	39.1	39.03	7	38.71	38.60	32.1	89,168	0.04%
2022/07/08	21	39.79	15	40.10	39.70	6	88,916	0.01%
2022/07/07	41	39.63	53	39.06	39.85	-12	88,585	-0.01%
2022/07/06	69.2	37.78	21	37.73	37.15	48.2	88,243	0.05%
2022/07/05	13.1	38.68	13	38.91	38.90	0.1	89,430	0.00%
2022/07/04	7.1	38.01	70	37.91	38.15	-62.9	89,550	-0.07%
2022/07/01	136.1	38.95	18.2	38.78	38.05	117.9	89,547	0.13%	大買/鉅額交易
2022/06/30	73.6	39.57	37	39.57	39.15	36.6	89,460	0.04%
2022/06/29	12	40.98	9	40.91	40.90	3	88,865	0.00%
2022/06/28	23	42.14	0	0.00	41.85	23	88,530	0.03%
2022/06/27	106.3	42.60	9	42.87	42.90	97.3	88,711	0.11%	大買/
2022/06/24	39.1	42.28	31	42.06	41.60	8.1	87,878	0.01%
2022/06/23	98.3	42.52	18	42.14	42.00	80.3	86,915	0.09%
2022/06/22	151.6	44.61	13.5	44.18	44.10	138.1	84,205	0.16%	大買/鉅額交易
2022/06/21	14	48.40	77.2	48.48	49.30	-63.2	81,708	-0.08%
2022/06/20	11.5	48.15	19.5	48.42	48.05	-8	80,592	-0.01%
2022/06/17	38.7	47.56	11	47.88	47.65	27.7	79,352	0.03%
2022/06/16	9.5	49.48	8	50.28	49.10	1.5	77,670	0.00%
2022/06/15	4	50.15	1	50.30	49.65	3	77,684	0.00%
2022/06/14	33.6	49.37	16	49.40	49.60	17.6	78,463	0.02%
2022/06/13	28.7	50.12	13	50.09	50.00	15.7	78,730	0.02%
2022/06/10	4.3	51.13	0	0.00	51.20	4.3	79,342	0.01%
2022/06/09	2	51.90	0	0.00	51.80	2	79,621	0.00%
2022/06/08	9	52.22	37	52.41	52.40	-28	79,745	-0.04%
2022/06/07	17	51.47	2	51.80	51.70	15	80,178	0.02%
2022/06/06	4	51.63	18.1	51.66	52.00	-14.1	80,800	-0.02%
2022/06/02	16	50.75	5	50.88	50.70	11	82,277	0.01%
2022/06/01	9	51.49	4	51.48	51.20	5	83,240	0.01%
2022/05/31	3	51.07	26	51.20	51.40	-23	83,107	-0.03%
2022/05/30	3	50.77	20.3	50.97	51.00	-17.3	82,373	-0.02%
2022/05/27	7.3	50.07	20	50.04	50.20	-12.7	82,395	-0.02%
2022/05/26	7	49.73	4	49.91	49.40	3	83,611	0.00%
2022/05/25	11.1	48.97	13	49.22	49.35	-1.9	84,752	0.00%
2022/05/24	132.1	50.03	102	49.01	49.00	30.1	85,590	0.04%	大買/大賣/
2022/05/23	9	50.28	1	50.70	50.30	8	85,351	0.01%
2022/05/20	10	50.88	16.3	50.82	50.70	-6.3	86,363	-0.01%
2022/05/19	18	49.96	10	50.11	50.80	8	86,734	0.01%
2022/05/18	23	51.08	36.5	51.01	50.90	-13.5	86,647	-0.02%
2022/05/17	23	50.08	41.2	50.15	50.10	-18.2	86,184	-0.02%
2022/05/16	7	49.63	50	49.76	49.45	-43	86,198	-0.05%
2022/05/13	3	48.67	20	48.84	48.85	-17	85,992	-0.02%
2022/05/12	28.1	47.97	6.2	48.32	47.80	21.9	87,419	0.03%
2022/05/11	36	48.50	18	48.76	48.65	18	87,657	0.02%
2022/05/10	31	48.28	17.7	48.25	48.90	13.3	88,248	0.02%
2022/05/09	5	48.25	22	48.50	47.90	-17	88,567	-0.02%
2022/05/06	10.1	47.92	23.3	48.08	48.55	-13.2	89,932	-0.01%
2022/05/05	16.1	49.34	21	49.34	49.10	-4.9	93,602	-0.01%
2022/05/04	1.2	47.71	9.5	47.72	48.30	-8.3	98,533	-0.01%
2022/05/03	16	47.49	3	48.05	47.25	13	99,622	0.01%
2022/04/29	131.2	48.84	157	48.94	47.80	-25.8	99,961	-0.03%	大買/大賣/
2022/04/28	36	47.72	118.1	47.58	48.50	-82.1	98,239	-0.08%	大賣/
2022/04/27	88.7	43.82	46	44.00	44.40	42.7	95,338	0.04%
2022/04/26	24	45.69	17	45.65	45.75	7	94,848	0.01%
2022/04/25	43.3	45.73	121	45.55	45.50	-77.7	95,604	-0.08%	大賣/
2022/04/22	19.5	47.54	49	47.37	47.65	-29.5	96,363	-0.03%
2022/04/21	14.1	47.93	37.1	47.92	48.05	-23	97,160	-0.02%
2022/04/20	3	47.25	4	47.44	47.65	-1	98,134	0.00%
2022/04/19	30.5	46.88	20	46.97	46.65	10.5	98,307	0.01%
2022/04/18	16.6	46.35	0	0.00	46.20	16.6	97,878	0.02%
2022/04/15	128.6	47.16	1.5	47.10	47.05	127.1	98,290	0.13%	大買/鉅額交易
2022/04/14	39	48.37	11	48.65	48.25	28	98,468	0.03%
2022/04/13	14	48.04	22.3	48.30	48.50	-8.3	98,752	-0.01%
2022/04/12	200.5	47.59	96.5	47.44	47.30	104	98,609	0.11%	大買/鉅額交易
2022/04/11	91.6	48.69	7	48.39	48.20	84.6	98,012	0.09%
2022/04/08	87.2	50.03	7.3	50.06	50.00	79.9	97,134	0.08%
2022/04/07	35.7	50.18	0	0.00	50.00	35.7	96,408	0.04%
2022/04/06	190.1	51.06	9	51.24	51.10	181.1	95,398	0.19%	大買/鉅額交易
2022/04/01	41.3	52.74	2	52.70	52.90	39.3	94,556	0.04%
2022/03/31	4	53.93	4	54.00	54.00	0	93,922	0.00%
2022/03/30	7.5	54.20	23	54.29	54.50	-15.5	94,372	-0.02%
2022/03/29	2	53.60	3	53.63	53.70	-1	94,424	0.00%
2022/03/28	7	53.29	18	53.55	53.60	-11	95,144	-0.01%
2022/03/25	4	53.43	12	53.30	53.30	-8	95,747	-0.01%
2022/03/24	31.4	53.05	2.2	53.29	53.20	29.2	96,111	0.03%
2022/03/23	18.1	53.73	68.5	53.82	53.80	-50.4	96,730	-0.05%
2022/03/22	4	53.30	3	53.20	53.50	1	97,970	0.00%
2022/03/21	11	53.26	14	53.41	53.50	-3	98,729	0.00%
2022/03/18	9	52.61	15	52.77	52.80	-6	99,612	-0.01%
2022/03/17	8	52.53	66.2	52.47	52.60	-58.2	100,265	-0.06%
2022/03/16	26.2	50.56	14	50.60	50.80	12.2	100,993	0.01%
2022/03/15	101.2	50.71	3	50.80	50.40	98.2	104,354	0.09%	大買/
2022/03/14	86.3	52.34	1.9	52.21	52.50	84.4	104,810	0.08%
2022/03/11	8	52.64	9	52.59	52.50	-1	106,404	0.00%
2022/03/10	29	53.36	17.2	53.05	52.80	11.8	107,873	0.01%
2022/03/09	19	51.74	25.7	51.69	51.80	-6.7	109,326	-0.01%
2022/03/08	83.7	50.19	109	50.48	49.70	-25.3	112,854	-0.02%	大賣/
2022/03/07	92.1	51.68	18	51.60	51.60	74.1	114,389	0.06%
2022/03/04	31	53.43	11	53.38	53.40	20	117,232	0.02%
2022/03/03	8	54.09	24	54.18	54.20	-16	118,331	-0.01%
2022/03/02	5.6	53.38	22.2	53.65	53.60	-16.6	120,587	-0.01%
2022/03/01	13.1	53.88	51	53.95	54.10	-37.9	120,752	-0.03%
2022/02/25	32	52.29	6.1	52.84	52.10	25.9	120,352	0.02%
2022/02/24	62.1	52.35	10.5	52.09	51.80	51.6	120,837	0.04%
2022/02/23	19.3	53.16	27	53.32	53.60	-7.7	121,597	-0.01%
2022/02/22	59	52.93	17	52.69	52.80	42	126,806	0.03%
2022/02/21	125	53.89	113.9	53.18	53.80	11.1	126,322	0.01%	大買/大賣/
2022/02/18	74.7	53.65	4	53.68	53.70	70.7	126,895	0.06%
2022/02/17	4	54.68	17.5	54.32	54.40	-13.5	126,777	-0.01%
2022/02/16	24.8	54.26	7	54.49	54.10	17.8	126,890	0.01%
2022/02/15	27	53.54	26.5	53.88	53.50	0.5	127,190	0.00%
2022/02/14	64.4	53.25	120	53.17	53.00	-55.6	127,322	-0.04%	大賣/
2022/02/11	25.9	55.48	6.5	55.78	55.40	19.4	126,776	0.02%
2022/02/10	69	56.27	0	0.00	55.80	69	129,190	0.05%
2022/02/09	63	56.15	19.4	56.28	56.00	43.6	130,748	0.03%
2022/02/08	79.7	55.04	15.1	55.28	55.40	64.7	132,126	0.05%
2022/02/07	306.2	54.59	23	54.56	54.50	283.2	130,968	0.22%	大買/鉅額交易
2022/01/26	323.3	57.54	53	57.66	57.30	270.3	127,475	0.21%	大買/鉅額交易
2022/01/25	42.9	61.68	36	61.53	61.50	6.9	124,078	0.01%
2022/01/24	31	62.07	11	61.80	62.60	20	124,167	0.02%
2022/01/21	32	62.79	10	62.78	62.80	22	126,229	0.02%
2022/01/20	15	63.42	4	63.23	63.50	11	129,388	0.01%
2022/01/19	12.6	62.96	5	62.80	62.80	7.6	131,783	0.01%
2022/01/18	25	64.46	68	64.42	63.80	-43	133,513	-0.03%
2022/01/17	5	63.54	36.7	64.03	64.30	-31.7	133,934	-0.02%
2022/01/14	17.4	62.80	8	62.74	62.70	9.4	133,076	0.01%
2022/01/13	52	62.95	15.2	63.15	63.30	36.8	133,727	0.03%
2022/01/12	18	62.16	55	62.21	61.90	-37	134,300	-0.03%
2022/01/11	10	62.13	6	62.05	62.10	4	134,797	0.00%
2022/01/10	144	62.02	3.5	62.30	62.10	140.5	136,056	0.10%	大買/鉅額交易
2022/01/07	17	62.73	12	62.99	62.60	5	138,016	0.00%
2022/01/06	43.6	62.55	15	62.55	62.70	28.6	138,342	0.02%
2022/01/05	17	63.33	3	63.27	63.10	14	140,803	0.01%
2022/01/04	164.5	63.07	16.5	62.95	63.00	148	142,125	0.10%	大買/鉅額交易
2022/01/03	67.2	64.04	30	64.10	63.40	37.2	142,150	0.03%
2021/12/30	19	65.12	109	65.02	65.00	-90	142,670	-0.06%	大賣/
2021/12/29	23	64.96	41	65.06	65.00	-18	144,067	-0.01%
2021/12/28	6	65.05	47	65.00	64.70	-41	146,351	-0.03%
2021/12/27	13	64.38	66	64.32	64.30	-53	147,205	-0.04%
2021/12/24	9	64.52	13	64.48	64.30	-4	148,817	0.00%
2021/12/23	55	64.00	16	64.16	63.90	39	149,574	0.03%
2021/12/22	3	63.70	14	63.74	63.70	-11	152,017	-0.01%
2021/12/21	26	62.98	66	63.13	62.90	-40	151,982	-0.03%
2021/12/20	19	62.31	62.1	62.34	62.20	-43.1	152,255	-0.03%
2021/12/17	32.5	62.41	12	62.38	62.30	20.5	153,319	0.01%
2021/12/16	29	63.37	47.5	64.06	63.00	-18.5	153,838	-0.01%
2021/12/15	47.3	62.79	19.2	62.77	62.70	28.1	154,296	0.02%
2021/12/14	62	62.33	23.1	62.39	62.40	38.9	155,547	0.02%
2021/12/13	40.9	63.08	4	63.40	62.80	36.9	156,171	0.02%
2021/12/10	33.7	63.17	25	63.37	63.50	8.7	156,163	0.01%
2021/12/09	355	64.70	103	64.15	64.00	252	156,279	0.16%	大買/大賣/鉅額交易
2021/12/08	25.1	66.96	13.8	67.69	66.50	11.3	154,290	0.01%
2021/12/07	63.4	66.73	7.2	66.53	66.50	56.2	155,413	0.04%
2021/12/06	50.3	67.30	6.2	67.22	67.30	44.2	157,496	0.03%
2021/12/03	18	67.85	191.1	67.72	68.30	-173.1	161,427	-0.11%	大賣/鉅額交易
2021/12/02	110	67.55	110.4	67.24	66.70	-0.4	163,851	0.00%	大買/大賣/
2021/12/01	81.2	65.26	409	65.39	67.00	-327.8	168,400	-0.19%	大賣/鉅額交易
2021/11/30	73	64.55	106	64.68	63.70	-33	174,492	-0.02%	大賣/
2021/11/29	21.1	62.10	8	61.85	62.40	13.1	176,863	0.01%
2021/11/26	131	63.17	30	63.51	62.50	101	179,329	0.06%	大買/鉅額交易
2021/11/25	7.1	62.82	7.1	62.80	63.00	0	179,305	0.00%
2021/11/24	33	62.87	10	62.86	63.10	23	181,593	0.01%
2021/11/23	272.3	63.49	22	63.90	63.20	250.3	182,867	0.14%	大買/鉅額交易
2021/11/22	31.1	65.11	36	64.94	64.70	-4.9	184,922	0.00%
2021/11/19	66	64.94	327	65.15	65.10	-261	186,137	-0.14%	大賣/鉅額交易
2021/11/18	188.1	63.45	58	63.13	63.10	130.1	182,947	0.07%	大買/鉅額交易
2021/11/17	8	63.50	56.2	63.68	63.60	-48.2	184,279	-0.03%
2021/11/16	7	63.13	9	63.46	63.00	-2	184,786	0.00%
2021/11/15	0	0.00	5	63.30	63.40	-5	186,481	0.00%
2021/11/12	14	62.84	37.5	63.23	62.60	-23.5	188,427	-0.01%
2021/11/11	30.4	62.38	17.5	62.43	62.20	12.8	189,154	0.01%
2021/11/10	99.1	63.23	25	62.94	63.10	74.1	189,715	0.04%
2021/11/09	50	63.88	72	63.96	63.10	-22	191,332	-0.01%
2021/11/08	44	61.71	84.1	61.94	62.50	-40.1	190,271	-0.02%
2021/11/05	132	59.56	274.8	60.39	60.40	-142.8	190,764	-0.07%	大買/大賣/鉅額交易
2021/11/04	13	58.78	9	58.98	58.60	4	192,895	0.00%
2021/11/03	66	59.08	18	59.25	59.20	48	195,092	0.02%
2021/11/02	24.3	59.41	66.1	59.57	59.00	-41.8	199,333	-0.02%
2021/11/01	41.2	57.84	17	57.85	57.60	24.2	204,102	0.01%
2021/10/29	177.5	58.20	84	58.16	58.00	93.5	207,060	0.05%	大買/
2021/10/28	130.1	60.47	28	60.40	59.80	102.1	207,601	0.05%	大買/鉅額交易
2021/10/27	30.1	61.11	60.1	61.12	61.90	-30	208,713	-0.01%
2021/10/26	33	60.03	23.1	60.22	59.80	9.9	216,764	0.00%
2021/10/25	13	58.36	22.1	59.05	59.40	-9.1	221,055	0.00%
2021/10/22	10.1	57.68	4	58.18	58.30	6.1	222,346	0.00%
2021/10/21	34.1	58.19	33	58.38	58.00	1.1	222,596	0.00%
2021/10/20	38	59.23	26	59.78	58.70	12	222,697	0.01%
2021/10/19	7.4	59.37	22	59.58	59.60	-14.6	223,659	-0.01%
2021/10/18	36.1	58.84	16	59.24	58.40	20.1	225,815	0.01%
2021/10/15	91.1	59.02	104.1	59.56	59.10	-13	227,165	-0.01%	大賣/
2021/10/14	14	56.89	10.5	56.75	56.70	3.5	225,464	0.00%
2021/10/13	83.9	57.05	41	56.76	56.40	42.9	225,859	0.02%
2021/10/12	63.4	58.96	4	58.90	58.50	59.4	226,298	0.03%
2021/10/08	36.6	61.85	23	61.41	61.10	13.6	226,624	0.01%
2021/10/07	9	61.89	38.1	61.87	62.50	-29.1	226,702	-0.01%
2021/10/06	32.3	60.09	10	60.22	59.90	22.3	228,538	0.01%
2021/10/05	42.1	59.43	21.5	60.35	61.10	20.6	228,826	0.01%
2021/10/04	21	61.44	16	61.93	60.80	5	227,513	0.00%
2021/10/01	208.3	62.75	20	62.73	62.60	188.3	226,925	0.08%	大買/鉅額交易
2021/09/30	10.3	63.50	68.5	63.87	64.00	-58.2	226,314	-0.03%
2021/09/29	135.1	63.37	41	63.60	63.00	94.1	226,711	0.04%	大買/
2021/09/28	18	65.51	2	65.60	65.30	16	227,442	0.01%
2021/09/27	20	66.32	10.4	66.28	66.30	9.7	227,193	0.00%
2021/09/24	79.1	66.63	76	66.75	67.00	3.1	227,197	0.00%
2021/09/23	234.4	65.33	240.1	65.26	65.20	-5.7	226,613	0.00%	大買/大賣/
2021/09/22	44.1	64.03	113	64.37	64.60	-68.9	226,395	-0.03%	大賣/
2021/09/17	60	66.25	21	66.09	65.60	39	224,836	0.02%
2021/09/16	39	66.17	149	67.01	66.20	-110	224,081	-0.05%	大賣/鉅額交易
2021/09/15	48	65.85	157	66.03	65.60	-109	224,225	-0.05%	大賣/鉅額交易
2021/09/14	68.3	66.29	45	66.29	66.00	23.3	225,039	0.01%
2021/09/13	100.5	67.11	15	67.49	66.80	85.5	223,865	0.04%
2021/09/10	139.8	68.00	130	68.36	68.20	9.8	223,169	0.00%	大買/大賣/
2021/09/09	65	66.71	181.5	67.27	67.50	-116.5	221,764	-0.05%	大賣/鉅額交易
2021/09/08	133.5	66.42	132.5	65.67	65.80	1	218,820	0.00%	大買/大賣/
2021/09/07	497	68.74	74.2	68.26	68.20	422.9	215,053	0.20%	大買/鉅額交易
2021/09/06	351	70.10	291.3	70.68	69.90	59.7	212,662	0.03%	大買/大賣/
2021/09/03	302.5	68.13	630.6	67.82	70.00	-328.1	204,593	-0.16%	大買/大賣/鉅額交易
2021/09/02	230	64.86	231.5	65.47	64.00	-1.5	195,999	0.00%	大買/大賣/
2021/09/01	36.1	63.69	105.3	63.96	64.10	-69.2	192,509	-0.04%	大賣/
2021/08/31	96	62.08	58.3	62.54	63.10	37.7	189,981	0.02%
2021/08/30	247.2	62.22	104.8	62.61	62.80	142.4	190,031	0.07%	大買/大賣/鉅額交易
2021/08/27	6	61.08	85.7	61.44	61.70	-79.7	190,944	-0.04%
2021/08/26	363.2	61.23	89	61.53	61.20	274.2	194,441	0.14%	大買/鉅額交易
2021/08/25	37	59.80	98.2	60.06	60.00	-61.2	192,041	-0.03%
2021/08/24	261.1	59.01	240.3	58.54	58.40	20.8	190,862	0.01%	大買/大賣/
2021/08/23	19	57.79	81.5	58.25	58.60	-62.5	191,231	-0.03%
2021/08/20	325	54.99	264	55.43	55.70	61	192,128	0.03%	大買/大賣/
2021/08/19	161	56.50	113	55.52	55.50	48	192,546	0.02%	大買/大賣/
2021/08/18	48.5	56.40	124	57.47	58.10	-75.5	193,631	-0.04%	大賣/
2021/08/17	45	56.73	19	56.96	56.10	26	196,851	0.01%
2021/08/16	139	56.54	124	57.07	57.10	15	196,980	0.01%	大買/大賣/
2021/08/13	81.8	58.75	26	58.82	57.60	55.8	197,048	0.03%
2021/08/12	79.1	60.18	82	60.16	60.10	-2.9	196,154	0.00%
2021/08/11	35.3	59.62	149	60.06	59.90	-113.7	196,919	-0.06%	大賣/鉅額交易
2021/08/10	71.4	60.30	174	60.55	59.80	-102.6	197,634	-0.05%	大賣/鉅額交易
2021/08/09	36	61.32	26	62.02	61.90	10	196,248	0.01%
2021/08/06	81.7	62.29	266	62.14	62.10	-184.3	196,697	-0.09%	大賣/鉅額交易
2021/08/05	274.7	62.82	184.6	62.67	63.40	90.1	196,315	0.05%	大買/大賣/
2021/08/04	82.4	60.04	104.5	60.20	60.50	-22.1	194,189	-0.01%	大賣/
2021/08/03	125.8	57.95	82.6	58.75	59.40	43.2	193,725	0.02%	大買/
2021/08/02	70.2	58.13	46	58.35	57.50	24.2	191,338	0.01%
2021/07/30	79	57.68	216.5	57.77	57.80	-137.5	188,495	-0.07%	大賣/鉅額交易
2021/07/29	23	54.58	480.1	54.70	54.60	-457.1	179,878	-0.25%	大賣/鉅額交易
2021/07/28	179.5	51.06	10	51.14	51.80	169.5	176,069	0.10%	大買/鉅額交易
2021/07/27	8	53.49	29.3	53.40	53.10	-21.3	178,514	-0.01%
2021/07/26	15	53.95	33	54.02	53.70	-18	181,917	-0.01%
2021/07/23	122	53.07	42.1	53.54	52.70	79.9	187,218	0.04%	大買/
2021/07/22	9.5	51.71	47.2	51.92	52.00	-37.7	188,632	-0.02%
2021/07/21	178.4	50.82	9	51.50	50.80	169.4	190,095	0.09%	大買/鉅額交易
2021/07/20	64.2	52.43	7	52.20	52.40	57.2	195,256	0.03%
2021/07/19	46.1	52.80	4	52.65	52.60	42.1	200,696	0.02%
2021/07/16	48	53.57	19	53.64	53.70	29	203,949	0.01%
2021/07/15	17	55.02	83	54.98	55.10	-66	201,826	-0.03%
2021/07/14	22	54.23	17	54.38	54.00	5	200,744	0.00%
2021/07/13	30	54.40	298.1	54.79	53.90	-268.1	201,185	-0.13%	大賣/鉅額交易
2021/07/12	28	53.37	34	53.83	53.20	-6	201,242	0.00%
2021/07/09	139	52.06	4	52.23	52.20	135	201,357	0.07%	大買/鉅額交易
2021/07/08	123.5	53.12	5.3	53.22	53.10	118.2	205,296	0.06%	大買/鉅額交易
2021/07/07	8	53.66	13	53.77	53.60	-5	210,791	0.00%
2021/07/06	56	53.81	9	53.86	53.40	47	211,289	0.02%
2021/07/05	45	53.87	440.1	54.47	54.40	-395.1	212,427	-0.19%	大賣/鉅額交易
2021/07/02	14	52.16	7	52.42	52.60	7	213,850	0.00%
2021/07/01	24	52.33	4	52.58	52.10	20	214,474	0.01%
2021/06/30	11	53.43	18	53.43	53.10	-7	214,764	0.00%
2021/06/29	6	53.22	52	53.22	53.00	-46	214,644	-0.02%
2021/06/28	17	52.61	5	52.62	52.60	12	215,960	0.01%
2021/06/25	27	53.24	45	53.72	52.90	-18	217,559	-0.01%
2021/06/24	106	53.00	50	53.04	53.00	56	218,122	0.03%	大買/
2021/06/23	31	52.70	49.3	52.73	53.00	-18.3	219,329	-0.01%
2021/06/22	42	51.35	8	51.36	51.00	34	219,453	0.02%
2021/06/21	54.3	51.28	22.1	51.31	51.20	32.1	219,966	0.01%
2021/06/18	141.3	52.48	18	53.07	52.20	123.3	220,846	0.06%	大買/鉅額交易
2021/06/17	42	52.43	10.3	52.80	53.30	31.7	221,630	0.01%
2021/06/16	82.2	53.04	63	53.25	52.40	19.2	222,989	0.01%
2021/06/15	33.1	53.67	235	53.29	53.70	-202	223,236	-0.09%	大賣/鉅額交易
2021/06/11	17	52.28	563	52.12	51.80	-546	222,026	-0.25%	大賣/鉅額交易
2021/06/10	33	51.44	123.4	51.39	51.50	-90.4	222,244	-0.04%	大賣/
2021/06/09	92.5	51.02	12	51.00	50.70	80.5	221,925	0.04%
2021/06/08	228	52.40	5	52.56	52.20	223	221,461	0.10%	大買/鉅額交易
2021/06/07	40.1	52.54	147.2	52.42	52.30	-107.1	223,670	-0.05%	大賣/鉅額交易
2021/06/04	189	53.41	18	53.46	53.00	171	223,801	0.08%	大買/鉅額交易
2021/06/03	33.2	53.44	358.2	54.10	55.00	-325	223,877	-0.15%	大賣/鉅額交易
2021/06/02	118.1	52.70	13	52.28	52.00	105.1	221,041	0.05%	大買/鉅額交易
2021/06/01	172	52.78	37	53.31	52.20	135	224,901	0.06%	大買/鉅額交易
2021/05/31	433	52.60	141.1	53.01	53.00	291.9	228,735	0.13%	大買/大賣/鉅額交易
2021/05/28	262	52.27	293	52.28	52.40	-31	230,090	-0.01%	大買/大賣/
2021/05/27	312.1	50.62	17	50.72	50.60	295.1	229,204	0.13%	大買/鉅額交易
2021/05/26	137.3	52.21	574	52.55	51.30	-436.7	229,354	-0.19%	大買/大賣/鉅額交易
2021/05/25	556	50.53	205.8	51.56	51.90	350.2	227,199	0.15%	大買/大賣/鉅額交易
2021/05/24	12	47.49	40.4	48.38	48.70	-28.4	223,725	-0.01%
2021/05/21	17	47.46	112	47.27	46.95	-95	224,496	-0.04%	大賣/
2021/05/20	200.6	47.35	40	47.17	46.50	160.6	225,101	0.07%	大買/鉅額交易
2021/05/19	53	48.44	30	48.31	48.30	23	225,450	0.01%
2021/05/18	137	46.60	216	47.48	48.30	-79	226,715	-0.03%	大買/大賣/
2021/05/17	45.5	45.03	238.5	44.16	43.95	-193	227,959	-0.08%	大賣/鉅額交易
2021/05/14	86	47.94	36	47.82	46.80	50	226,508	0.02%
2021/05/13	154.2	47.19	121.3	47.73	47.55	32.9	224,177	0.01%	大買/大賣/
2021/05/12	100	47.12	87.1	46.71	46.35	12.9	221,624	0.01%
2021/05/11	249.3	49.88	62	49.74	49.00	187.3	219,733	0.09%	大買/鉅額交易
2021/05/10	71.4	52.75	7	52.90	52.50	64.4	219,044	0.03%
2021/05/07	39.3	53.46	204.1	53.57	54.00	-164.8	221,613	-0.07%	大賣/鉅額交易
2021/05/06	61.2	51.97	73	52.34	51.30	-11.8	226,306	-0.01%
2021/05/05	263.1	52.84	24	53.06	51.80	239.1	227,233	0.11%	大買/鉅額交易
2021/05/04	95.5	53.37	325.1	52.98	54.60	-229.6	229,142	-0.10%	大賣/鉅額交易
2021/05/03	312.6	53.75	536.5	54.60	53.00	-223.9	228,674	-0.10%	大買/大賣/鉅額交易
2021/04/29	173.9	57.40	63	57.41	56.70	110.9	230,317	0.05%	大買/鉅額交易
2021/04/28	56.8	59.96	44	59.96	60.00	12.8	228,526	0.01%
2021/04/27	116	60.93	63	60.81	60.50	53	232,303	0.02%	大買/
2021/04/26	97	61.02	316.5	60.83	61.80	-219.5	236,109	-0.09%	大賣/鉅額交易
2021/04/23	154.9	56.67	342.5	56.81	57.00	-187.6	230,773	-0.08%	大買/大賣/鉅額交易
2021/04/22	158	55.45	155	55.45	54.80	3	228,997	0.00%	大買/大賣/
2021/04/21	305.2	53.95	36	53.59	53.40	269.2	226,692	0.12%	大買/鉅額交易
2021/04/20	87	54.06	14	54.12	54.10	73	228,949	0.03%
2021/04/19	55	54.43	130	54.90	54.60	-75	235,189	-0.03%	大賣/
2021/04/16	27	54.27	128	54.71	54.00	-101	240,137	-0.04%	大賣/鉅額交易
2021/04/15	45	52.26	25	52.71	53.10	20	241,357	0.01%
2021/04/14	215.5	52.36	47	52.33	52.70	168.5	241,522	0.07%	大買/鉅額交易
2021/04/13	56	55.16	122	55.73	54.40	-66	240,762	-0.03%	大賣/
2021/04/12	235	53.86	21	53.65	53.60	214	237,050	0.09%	大買/鉅額交易
2021/04/09	131.5	54.10	87.1	54.06	53.00	44.4	241,518	0.02%	大買/
2021/04/08	39	52.77	141.8	53.58	54.00	-102.8	243,006	-0.04%	大賣/鉅額交易
2021/04/07	232	51.01	70.5	51.27	51.50	161.5	239,782	0.07%	大買/鉅額交易
2021/04/06	3	50.90	36.6	51.11	50.70	-33.6	242,246	-0.01%
2021/04/01	26.1	50.54	50	50.53	50.50	-23.9	244,090	-0.01%
2021/03/31	46	50.83	44.5	50.65	50.20	1.5	244,287	0.00%
2021/03/30	19.5	49.86	123.1	49.97	50.60	-103.6	242,849	-0.04%	大賣/鉅額交易
2021/03/29	30.5	49.97	39	50.37	49.35	-8.5	242,308	0.00%
2021/03/26	105	49.80	113.2	49.82	49.75	-8.2	243,398	0.00%	大買/大賣/
2021/03/25	25	48.13	40	48.38	48.65	-15	243,884	-0.01%
2021/03/24	25.9	47.42	10	47.46	47.15	15.9	245,038	0.01%
2021/03/23	33	48.92	78	48.81	48.50	-45	246,230	-0.02%
2021/03/22	19	47.97	187.1	47.67	48.20	-168.1	247,475	-0.07%	大賣/鉅額交易
2021/03/19	158.2	46.29	12	46.25	46.05	146.2	249,146	0.06%	大買/鉅額交易
2021/03/18	41	47.62	12	48.18	47.05	29	249,945	0.01%
2021/03/17	52.3	47.89	103	48.11	48.00	-50.7	253,779	-0.02%	大賣/
2021/03/16	94	48.13	23	48.60	48.30	71	259,559	0.03%
2021/03/15	27.2	48.31	21	48.31	48.15	6.2	263,046	0.00%
2021/03/12	59	49.56	50	49.32	49.10	9	267,717	0.00%
2021/03/11	74	48.30	96	48.09	48.65	-22	273,563	-0.01%
2021/03/10	94.1	46.84	31	46.86	46.55	63.1	277,768	0.02%
2021/03/09	105.1	46.03	128.1	45.75	46.35	-23	281,584	-0.01%	大買/大賣/
2021/03/08	45.7	47.25	54	47.25	46.10	-8.3	279,964	0.00%
2021/03/05	105.6	47.42	56.1	47.38	47.05	49.5	279,670	0.02%	大買/
2021/03/04	296.5	50.14	57	49.60	49.05	239.5	280,814	0.09%	大買/鉅額交易
2021/03/03	112.8	51.46	39	51.48	51.90	73.8	277,600	0.03%	大買/
2021/03/02	91.2	54.20	8	54.10	52.70	83.2	277,265	0.03%
2021/02/26	149	54.51	3.6	54.78	54.20	145.4	278,990	0.05%	大買/鉅額交易
2021/02/25	22	55.94	12	55.93	55.70	10	285,862	0.00%
2021/02/24	54	55.34	48	55.08	54.70	6	287,486	0.00%
2021/02/23	189.5	55.15	16.1	55.49	55.80	173.4	288,251	0.06%	大買/鉅額交易
2021/02/22	187	57.28	98	58.12	56.80	89	286,113	0.03%	大買/
2021/02/19	18	57.63	49	57.74	57.20	-31	284,431	-0.01%
2021/02/18	35.1	58.03	559.3	57.29	58.20	-524.2	283,948	-0.18%	大賣/鉅額交易
2021/02/17	532.4	57.76	361.9	57.59	57.60	170.6	282,216	0.06%	大買/大賣/鉅額交易
2021/02/05	17	52.65	29	52.56	52.90	-12	277,808	0.00%
2021/02/04	48	51.95	18	52.11	51.90	30	277,255	0.01%
2021/02/03	104.5	52.19	32	52.10	52.00	72.5	277,173	0.03%	大買/
2021/02/02	71.1	52.55	78	52.55	52.60	-6.9	277,054	0.00%
2021/02/01	46	50.41	30	49.90	50.80	16	276,313	0.01%
2021/01/29	189.5	51.58	178.1	50.57	50.00	11.4	274,763	0.00%	大買/大賣/
2021/01/28	242.2	51.50	47.1	51.71	51.20	195.1	273,768	0.07%	大買/鉅額交易
2021/01/27	70	55.08	69	55.14	54.80	1	271,490	0.00%
2021/01/26	122.3	55.40	45	55.96	54.80	77.3	270,399	0.03%	大買/
2021/01/25	118	57.49	69.5	57.17	57.20	48.5	269,975	0.02%	大買/
2021/01/22	84	56.14	223	56.05	56.50	-139	272,749	-0.05%	大賣/鉅額交易
2021/01/21	60	53.43	289	54.03	54.00	-229	270,443	-0.08%	大賣/鉅額交易
2021/01/20	266.3	53.31	131	53.26	52.10	135.3	267,640	0.05%	大買/大賣/鉅額交易
2021/01/19	283	52.79	255	51.95	53.00	28	262,034	0.01%	大買/大賣/
2021/01/18	35	49.08	21	48.61	49.65	14	255,978	0.01%
2021/01/15	96	49.99	121	50.83	48.75	-25	259,578	-0.01%	大賣/
2021/01/14	77	50.01	51	49.92	49.90	26	261,157	0.01%
2021/01/13	33	49.91	149.1	49.81	50.00	-116.1	263,699	-0.04%	大賣/鉅額交易
2021/01/12	231.1	49.96	77	50.25	48.45	154.1	261,069	0.06%	大買/鉅額交易
2021/01/11	53	49.18	364	49.06	50.00	-311	255,158	-0.12%	大賣/鉅額交易
2021/01/08	60	47.71	173	47.60	47.85	-113	251,534	-0.04%	大賣/鉅額交易
2021/01/07	39	46.39	27	46.48	46.20	12	249,709	0.00%
2021/01/06	23.4	47.01	213	47.37	46.95	-189.6	251,363	-0.08%	大賣/鉅額交易
2021/01/05	40	45.24	147.8	45.00	46.35	-107.8	249,911	-0.04%	大賣/鉅額交易
2021/01/04	426.1	45.36	117	45.55	45.55	309.1	252,392	0.12%	大買/大賣/鉅額交易
2020/12/31	126.3	46.73	72	47.55	47.15	54.3	256,407	0.02%	大買/
2020/12/30	2	47.85	60.2	48.21	48.30	-58.2	256,667	-0.02%
2020/12/29	71.2	47.93	49	48.87	47.40	22.2	257,885	0.01%
2020/12/28	63	47.88	108	48.41	48.60	-45	258,927	-0.02%	大賣/
2020/12/25	11	46.95	14.1	47.15	46.75	-3.1	262,346	0.00%
2020/12/24	19.1	46.60	13.2	46.72	46.55	5.9	269,780	0.00%
2020/12/23	17	46.33	20	46.30	46.10	-3	274,926	0.00%
2020/12/22	95	46.72	38	47.30	45.70	57	276,172	0.02%
2020/12/21	41.5	47.00	59.1	47.45	47.45	-17.6	277,199	-0.01%
2020/12/18	73.6	46.85	80	46.38	45.85	-6.4	276,257	0.00%
2020/12/17	155	45.38	89.1	45.93	46.05	65.9	274,462	0.02%	大買/
2020/12/16	80.1	45.62	329.1	45.27	44.90	-249	273,317	-0.09%	大賣/鉅額交易
2020/12/15	106.1	44.86	66	44.78	44.00	40.1	271,430	0.01%	大買/
2020/12/14	52	45.92	29	45.55	46.15	23	269,128	0.01%
2020/12/11	125.1	46.29	85.1	46.40	46.10	40	270,358	0.01%	大買/
2020/12/10	307.1	47.68	171.2	47.80	47.30	135.9	270,192	0.05%	大買/大賣/鉅額交易
2020/12/09	91.1	49.71	21	49.74	49.90	70.1	264,897	0.03%
2020/12/08	111	50.18	88.1	50.13	50.90	23	260,861	0.01%	大買/
2020/12/07	544	50.17	170.8	49.86	50.00	373.2	256,889	0.15%	大買/大賣/鉅額交易
2020/12/04	239	46.29	423	45.97	47.60	-184	251,449	-0.07%	大買/大賣/鉅額交易
2020/12/03	173.9	43.41	187	43.53	43.30	-13.1	248,519	-0.01%	大買/大賣/
2020/12/02	25.2	41.63	11	41.56	41.45	14.2	243,137	0.01%
2020/12/01	134	41.05	17	41.25	41.55	117	241,576	0.05%	大買/鉅額交易
2020/11/30	137.5	41.17	69	41.05	40.50	68.5	239,844	0.03%	大買/
2020/11/27	29	39.31	25	39.46	39.15	4	233,880	0.00%
2020/11/26	72.5	38.33	81	38.74	39.50	-8.5	231,988	0.00%
2020/11/25	42	38.54	45.2	38.58	38.45	-3.2	229,735	0.00%
2020/11/24	155.2	38.50	127	38.77	38.15	28.2	226,439	0.01%	大買/大賣/
2020/11/23	23	35.78	57.3	35.83	36.35	-34.3	218,043	-0.02%
2020/11/20	30	33.05	38	32.94	33.05	-8	215,778	0.00%
2020/11/19	18	32.16	32	32.27	32.10	-14	213,792	-0.01%
2020/11/18	2	32.25	7	32.33	32.35	-5	214,498	0.00%
2020/11/17	25	32.39	10	32.43	32.15	15	215,791	0.01%
2020/11/16	3.3	32.04	14	32.11	32.20	-10.7	216,462	0.00%
2020/11/13	31	31.39	3	31.12	31.30	28	215,302	0.01%
2020/11/12	15	31.63	11	31.63	31.10	4	216,126	0.00%
2020/11/11	1	31.15	5	31.17	31.00	-4	216,593	0.00%
2020/11/10	56	31.79	43	31.46	31.00	13	217,094	0.01%
2020/11/09	71	31.53	106	31.48	31.80	-35	216,899	-0.02%	大賣/
2020/11/06	17	30.57	16	30.34	30.50	1	217,077	0.00%
2020/11/05	38	30.50	32	30.56	30.55	6	217,005	0.00%
2020/11/04	72.1	30.78	163	31.30	31.65	-90.9	216,595	-0.04%	大賣/
2020/11/03	20	30.13	22	30.19	29.80	-2	216,920	0.00%
2020/11/02	92	29.87	142.5	29.95	29.65	-50.5	220,328	-0.02%	大賣/
2020/10/30	341.5	31.85	153	30.91	30.70	188.5	219,943	0.09%	大買/大賣/鉅額交易
2020/10/29	31	32.70	20.2	32.82	32.95	10.8	217,143	0.00%
2020/10/28	41	33.03	25	32.82	32.65	16	218,541	0.01%
2020/10/27	47	32.88	79.3	32.91	33.50	-32.3	217,825	-0.01%
2020/10/26	42	32.97	13	32.96	33.00	29	218,924	0.01%
2020/10/23	56	33.16	32	32.92	32.75	24	220,941	0.01%
2020/10/22	82	32.12	112	32.28	33.00	-30	224,162	-0.01%	大賣/
2020/10/21	130	31.96	106	31.82	31.35	24	225,211	0.01%	大買/大賣/
2020/10/20	1	31.05	7	31.03	31.20	-6	228,458	0.00%
2020/10/19	31	31.12	149	31.06	31.00	-118	233,401	-0.05%	大賣/鉅額交易
2020/10/16	54	30.99	24	30.96	30.65	30	233,062	0.01%
2020/10/15	48	32.07	15	32.14	31.55	33	232,801	0.01%
2020/10/14	83	32.11	81	32.31	32.20	2	230,771	0.00%
2020/10/13	78	31.19	70	31.43	31.55	8	227,533	0.00%
2020/10/12	230	32.13	105	31.97	32.05	125	226,270	0.06%	大買/大賣/鉅額交易
2020/10/08	359	31.69	150	31.17	32.20	209	221,966	0.09%	大買/大賣/鉅額交易
2020/10/07	82	29.01	104	29.22	29.50	-22	212,706	-0.01%	大賣/
2020/10/06	17	28.50	13	28.54	28.35	4	209,187	0.00%
2020/10/05	99	29.02	15	28.87	28.70	84	206,113	0.04%
2020/09/30	47	28.34	107	28.33	28.55	-60	201,557	-0.03%	大賣/
2020/09/29	189	28.67	137	28.09	27.50	52	195,034	0.03%	大買/大賣/
2020/09/28	27	27.02	147	27.25	27.50	-120	187,327	-0.06%	大賣/鉅額交易
2020/09/25	63	25.11	130	24.70	25.00	-67	181,466	-0.04%	大賣/
2020/09/24	112	26.01	19	26.18	25.95	93	178,829	0.05%	大買/
2020/09/23	20	25.79	44	25.81	26.00	-24	174,971	-0.01%
2020/09/22	10	24.95	23	24.99	25.10	-13	172,416	-0.01%
2020/09/21	46	25.44	28	25.94	25.15	18	171,116	0.01%
2020/09/18	15	25.84	73	26.06	25.80	-58	169,782	-0.03%
2020/09/17	26	25.72	76	25.68	25.75	-50	168,475	-0.03%
2020/09/16	50	26.24	33	26.21	25.70	17	167,137	0.01%
2020/09/15	27	25.04	112	25.11	25.30	-85	162,702	-0.05%	大賣/
2020/09/14	60	24.02	51	23.93	23.90	9	157,334	0.01%
2020/09/11	114	23.07	35	22.89	23.00	79	155,903	0.05%	大買/
2020/09/10	126	23.77	28	23.57	23.35	98	155,781	0.06%	大買/
2020/09/09	79	23.38	65	23.73	23.70	14	154,437	0.01%
2020/09/08	60	23.17	37	23.92	22.70	23	152,349	0.02%
2020/09/07	0	0.00	48	23.45	23.55	-48	148,508	-0.03%
2020/09/04	1	21.30	111	21.25	21.45	-110	148,430	-0.07%	大賣/鉅額交易
2020/09/03	27	21.80	4	21.89	21.55	23	148,785	0.02%
2020/09/02	5	21.70	5	21.75	21.70	0	148,690	0.00%
2020/09/01	6	21.45	9	21.52	21.90	-3	149,794	0.00%
2020/08/31	6	21.34	6	21.63	21.20	0	149,325	0.00%
2020/08/28	0	0.00	10	21.80	21.90	-10	148,811	-0.01%
2020/08/27	5	22.15	1	22.00	21.95	4	148,737	0.00%
2020/08/26	3	21.90	21	22.06	22.35	-18	148,110	-0.01%
2020/08/25	28	22.36	8	22.18	22.15	20	147,630	0.01%
2020/08/24	23	22.25	91	22.32	22.60	-68	146,745	-0.05%
2020/08/21	32	21.94	24	22.29	21.80	8	145,490	0.01%
2020/08/20	71	22.23	23	22.29	21.80	48	143,239	0.03%
2020/08/19	29	23.67	33	23.83	23.40	-4	140,267	0.00%
2020/08/18	51	24.17	16	24.30	24.10	35	138,686	0.03%
2020/08/17	15	24.15	15	24.16	24.15	0	136,921	0.00%
2020/08/14	12	23.40	7	23.47	23.55	5	135,262	0.00%
2020/08/13	63	24.10	30	24.36	23.75	33	134,243	0.02%
2020/08/12	118	24.13	77	24.02	23.95	41	132,600	0.03%	大買/
2020/08/11	51	25.56	53	25.20	25.00	-2	129,839	0.00%
2020/08/10	42	25.58	8	25.49	25.30	34	127,961	0.03%
2020/08/07	170	25.88	9	26.75	25.60	161	125,363	0.13%	大買/鉅額交易
2020/08/06	89	26.25	92	26.23	26.60	-3	120,302	0.00%
2020/08/05	9	24.72	49	25.01	24.90	-40	114,875	-0.03%
2020/08/04	165	24.62	120	25.34	24.55	45	111,014	0.04%	大買/大賣/
2020/08/03	20	24.01	180	23.62	23.80	-160	106,398	-0.15%	大賣/鉅額交易
2020/07/31	64	22.36	38	22.36	22.35	26	101,253	0.03%
2020/07/30	75	22.23	29	22.20	22.20	46	99,549	0.05%
2020/07/29	152	22.28	61	22.00	22.40	91	95,968	0.09%	大買/
2020/07/28	162	23.46	76	22.93	22.25	86	91,652	0.09%	大買/
2020/07/27	114	21.16	81	21.44	21.70	33	82,739	0.04%	大買/
2020/07/24	87	19.97	137	20.01	19.75	-50	76,213	-0.07%	大賣/
2020/07/23	22	18.94	56	18.92	19.25	-34	70,753	-0.05%
2020/07/22	102	17.25	10	17.30	17.50	92	66,088	0.14%	大買/
2020/07/21	26	17.24	31	16.98	17.15	-5	65,883	-0.01%
2020/07/20	20	16.45	20	16.60	16.55	0	65,012	0.00%
2020/07/17	1	16.30	2	16.35	16.40	-1	64,095	0.00%
2020/07/16	6	16.27	11	16.65	16.60	-5	64,152	-0.01%
2020/07/15	23	16.28	2	16.30	16.00	21	62,618	0.03%
2020/07/14	1	17.05	2	16.90	16.80	-1	62,775	0.00%
2020/07/13	0	0.00	111	16.99	17.05	-111	62,180	-0.18%	大賣/鉅額交易
2020/07/10	0	0.00	10	16.45	16.45	-10	61,684	-0.02%
2020/07/09	1	16.55	6	16.54	16.45	-5	62,170	-0.01%
2020/07/08	0	0.00	2	16.65	16.65	-2	63,075	0.00%
2020/07/07	4	16.95	7	16.70	16.60	-3	62,881	0.00%
2020/07/06	12	16.60	2	16.65	16.65	10	62,207	0.02%
2020/07/03	0	0.00	60	16.42	16.45	-60	62,278	-0.10%
2020/07/02	4	16.05	8	16.21	16.35	-4	62,516	-0.01%
2020/07/01	5	16.05	0	0.00	16.10	5	62,902	0.01%
2020/06/30	0	0.00	20	15.75	15.90	-20	62,954	-0.03%
2020/06/29	11	15.57	7	15.77	15.55	4	63,526	0.01%
2020/06/24	3	15.82	13	15.78	15.75	-10	63,503	-0.02%
2020/06/19	12	15.46	1	15.55	15.40	11	66,262	0.02%
2020/06/18	3	15.33	0	0.00	15.35	3	66,975	0.00%
2020/06/17	22	15.30	1	15.40	15.30	21	67,019	0.03%
2020/06/16	5	15.60	52	15.48	15.50	-47	68,462	-0.07%
2020/06/15	72	15.41	0	0.00	15.40	72	69,937	0.10%
2020/06/12	10	15.75	11	15.43	15.70	-1	70,087	0.00%
2020/06/11	27	16.14	2	16.18	16.05	25	70,867	0.04%
2020/06/10	24	16.48	4	16.85	16.60	20	70,671	0.03%
2020/06/09	13	16.69	2	17.10	16.85	11	72,624	0.02%
2020/06/08	24	17.19	8	17.06	17.05	16	73,559	0.02%
2020/06/05	0	0.00	5	16.45	16.50	-5	72,417	-0.01%
2020/06/04	8	16.20	2	16.25	16.30	6	72,981	0.01%
2020/06/03	0	0.00	21	16.08	16.20	-21	72,786	-0.03%
2020/06/02	0	0.00	1	15.80	15.85	-1	72,864	0.00%
2020/06/01	0	0.00	56	15.69	15.65	-56	73,068	-0.08%
2020/05/29	3	15.40	1	15.35	15.45	2	73,730	0.00%
2020/05/28	0	0.00	7	15.38	15.35	-7	74,379	-0.01%
2020/05/27	50	15.15	0	0.00	15.10	50	75,122	0.07%
2020/05/25	5	15.00	52	15.00	15.10	-47	76,439	-0.06%
2020/05/22	8	15.06	0	0.00	15.10	8	76,771	0.01%
2020/05/21	0	0.00	59	15.12	15.30	-59	76,919	-0.08%
2020/05/20	53	14.94	8	15.03	14.85	45	76,698	0.06%
2020/05/19	23	15.02	6	15.07	14.95	17	76,400	0.02%
2020/05/18	1	15.20	0	0.00	15.10	1	75,995	0.00%
2020/05/15	4	15.28	4	15.40	15.40	0	76,035	0.00%
2020/05/14	1	15.40	0	0.00	15.35	1	76,167	0.00%
2020/05/13	6	15.43	12	15.60	15.60	-6	76,364	-0.01%
2020/05/12	8	15.48	0	0.00	15.45	8	76,944	0.01%
2020/05/11	6	15.65	0	0.00	15.60	6	77,596	0.01%
2020/05/08	2	15.70	302	15.55	15.65	-300	78,108	-0.38%	大賣/鉅額交易
2020/05/07	1	15.70	6	15.65	15.60	-5	78,182	-0.01%
2020/05/06	100	15.30	43	15.35	15.30	57	78,550	0.07%
2020/05/05	0	0.00	11	15.35	15.25	-11	80,599	-0.01%
2020/05/04	3	15.40	12	15.19	15.35	-9	81,314	-0.01%
2020/04/30	52	15.56	65	15.59	15.55	-13	81,695	-0.02%
2020/04/29	12	15.37	3	15.35	15.30	9	81,874	0.01%
2020/04/28	127	15.05	2	14.98	15.00	125	81,403	0.15%	大買/鉅額交易
2020/04/27	3	15.98	5	16.14	16.15	-2	80,048	0.00%
2020/04/24	6	15.95	24	15.95	15.90	-18	78,543	-0.02%
2020/04/23	1	15.65	24	15.70	15.80	-23	77,286	-0.03%
2020/04/22	0	0.00	25	14.92	15.20	-25	75,120	-0.03%
2020/04/21	5	14.95	2	15.08	14.80	3	74,865	0.00%
2020/04/17	3	15.28	12	15.18	15.05	-9	74,265	-0.01%
2020/04/16	20	14.95	1	15.00	14.90	19	73,090	0.03%
2020/04/15	105	14.95	2	14.90	15.10	103	72,930	0.14%	大買/鉅額交易
2020/04/14	202	14.95	3	14.92	15.15	199	72,657	0.27%	大買/鉅額交易
2020/04/13	5	14.79	7	14.81	14.80	-2	72,138	0.00%
2020/04/09	2	14.25	3	14.27	14.20	-1	71,733	0.00%
2020/04/08	3	14.23	3	14.17	14.20	0	71,607	0.00%
2020/04/07	2	14.00	0	0.00	14.15	2	71,126	0.00%
2020/04/06	5	13.90	1	14.10	14.10	4	70,800	0.01%
2020/03/27	1	14.05	1	14.10	14.00	0	68,543	0.00%
2020/03/26	0	0.00	1	14.10	14.10	-1	68,072	0.00%
2020/03/25	2	14.05	5	14.30	14.10	-3	67,616	0.00%
2020/03/24	6	14.08	1	14.05	13.85	5	65,443	0.01%
2020/03/23	0	0.00	2	13.63	13.75	-2	64,995	0.00%
2020/03/20	11	13.84	3	14.10	13.85	8	65,609	0.01%
2020/03/19	2	13.70	5	13.67	13.70	-3	64,182	0.00%
2020/03/17	2	13.75	1	13.70	13.75	1	63,999	0.00%
2020/03/13	5	13.73	73	13.76	14.05	-68	62,351	-0.11%
2020/03/10	0	0.00	6	15.06	14.95	-6	62,360	-0.01%
2020/03/09	7	15.04	1	15.05	15.05	6	64,150	0.01%
2020/03/06	1	15.45	0	0.00	15.45	1	63,632	0.00%
2020/03/05	1	15.85	0	0.00	15.70	1	63,539	0.00%
2020/03/04	5	15.68	0	0.00	15.80	5	63,316	0.01%
2020/03/02	5	15.15	10	15.00	15.25	-5	61,686	-0.01%
2020/02/27	10	15.60	0	0.00	15.30	10	62,945	0.02%
2020/02/26	1	15.60	0	0.00	15.60	1	64,398	0.00%
2020/02/25	21	15.94	2	15.75	15.90	19	64,107	0.03%
2020/02/24	21	15.85	0	0.00	15.80	21	64,165	0.03%
2020/02/21	1	16.05	0	0.00	16.05	1	64,377	0.00%
2020/02/20	0	0.00	1	16.25	16.30	-1	64,428	0.00%
2020/02/18	1	16.10	10	16.15	16.15	-9	64,882	-0.01%
2020/02/17	0	0.00	7	16.45	16.40	-7	65,096	-0.01%
2020/02/14	1	16.55	0	0.00	16.50	1	64,968	0.00%
2020/02/13	4	16.74	0	0.00	16.85	4	64,827	0.01%
2020/02/12	0	0.00	3	16.90	16.90	-3	64,256	0.00%
2020/02/11	0	0.00	14	16.79	16.70	-14	63,337	-0.02%
2020/02/10	5	16.10	6	16.50	16.40	-1	62,858	0.00%
2020/02/07	35	16.40	16	16.40	16.35	19	62,989	0.03%
2020/02/06	12	16.25	10	16.29	16.25	2	62,509	0.00%
2020/02/03	0	0.00	7	14.69	15.00	-7	62,172	-0.01%
2020/01/31	13	15.01	1	15.00	14.90	12	61,934	0.02%
2020/01/30	1	15.10	10	15.25	15.10	-9	61,854	-0.01%
2020/01/16	1	16.00	0	0.00	16.15	1	61,668	0.00%
2020/01/14	1	16.40	6	16.22	16.25	-5	61,416	-0.01%
2020/01/13	1	16.10	0	0.00	16.05	1	60,610	0.00%
2020/01/09	1	16.10	0	0.00	16.05	1	60,708	0.00%
2020/01/08	0	0.00	73	15.85	15.75	-73	60,347	-0.12%
2020/01/06	1	16.05	6	16.01	16.05	-5	60,234	-0.01%
2020/01/02	0	0.00	1	16.55	16.55	-1	59,670	0.00%
2019/12/31	0	0.00	7	16.60	16.45	-7	59,386	-0.01%
2019/12/25	0	0.00	1	16.70	16.65	-1	58,263	0.00%
2019/12/24	1	16.60	0	0.00	16.55	1	58,302	0.00%
2019/12/23	1	16.60	0	0.00	16.55	1	58,723	0.00%
2019/12/19	6	16.60	1	16.65	16.70	5	58,450	0.01%
2019/12/18	12	16.73	0	0.00	16.80	12	57,912	0.02%
2019/12/17	0	0.00	83	16.96	17.00	-83	57,380	-0.14%
2019/12/13	30	16.60	0	0.00	16.60	30	55,271	0.05%
2019/12/12	5	16.65	103	16.65	16.60	-98	54,342	-0.18%	大賣/
2019/12/11	3	16.22	100	16.20	16.25	-97	52,102	-0.19%
2019/12/10	0	0.00	4	16.40	16.45	-4	51,432	-0.01%
2019/12/09	0	0.00	10	16.45	16.25	-10	50,851	-0.02%
2019/12/06	20	16.36	22	16.28	16.20	-2	50,068	0.00%
2019/12/05	18	16.38	21	16.45	16.55	-3	48,465	-0.01%
2019/12/04	8	15.58	5	15.55	15.85	3	44,929	0.01%
2019/12/03	5	15.25	0	0.00	15.35	5	42,212	0.01%
2019/12/02	0	0.00	29	15.17	15.10	-29	42,021	-0.07%
2019/11/29	0	0.00	6	14.85	14.95	-6	41,177	-0.01%
2019/11/28	2	15.10	10	15.10	15.10	-8	40,556	-0.02%
2019/11/26	7	15.35	14	15.26	15.20	-7	40,022	-0.02%
2019/11/25	4	15.15	4	15.05	15.00	0	37,584	0.00%
2019/11/22	2	14.70	2	14.63	14.60	0	35,810	0.00%
2019/11/21	2	14.60	0	0.00	14.65	2	35,744	0.01%
2019/11/20	0	0.00	2	14.75	14.75	-2	35,330	-0.01%
2019/11/18	7	14.65	0	0.00	14.50	7	34,652	0.02%
2019/11/15	2	14.30	0	0.00	14.30	2	34,056	0.01%
2019/11/14	0	0.00	19	14.50	14.50	-19	33,776	-0.06%
2019/11/07	0	0.00	1	14.25	14.25	-1	32,649	0.00%
2019/11/06	5	14.45	1	14.55	14.50	4	32,375	0.01%
2019/11/05	0	0.00	4	14.51	14.50	-4	32,028	-0.01%
2019/11/04	0	0.00	5	14.76	14.65	-5	31,829	-0.02%
2019/11/01	0	0.00	1	14.50	14.50	-1	30,939	0.00%
2019/10/31	3	14.00	0	0.00	14.00	3	30,126	0.01%
2019/10/30	0	0.00	0.3	14.35	14.40	-0.3	29,151	0.00%
2019/10/29	1	14.50	2	14.45	14.50	-1	29,072	0.00%
2019/10/28	0	0.00	1	14.30	14.25	-1	28,678	0.00%
2019/10/24	0	0.00	10	14.68	14.55	-10	29,021	-0.03%
2019/10/23	5	13.95	2	14.05	14.05	3	28,559	0.01%
2019/10/21	0	0.00	6	13.90	13.90	-6	28,836	-0.02%
2019/10/18	0	0.00	5	13.84	13.95	-5	29,156	-0.02%
2019/10/15	0	0.00	6	13.65	13.70	-6	29,141	-0.02%
2019/10/08	0	0.00	21	13.35	13.35	-21	30,140	-0.07%
2019/10/03	0	0.00	2	13.35	13.40	-2	32,287	-0.01%
2019/09/27	11	13.48	1	13.50	13.40	10	32,330	0.03%
2019/09/26	6	13.93	3	13.75	13.60	3	32,347	0.01%
2019/09/24	0	0.00	1	13.65	13.65	-1	32,093	0.00%
2019/09/20	3	13.60	5	13.80	13.80	-2	32,701	-0.01%
2019/09/19	2	13.65	0	0.00	13.60	2	32,999	0.01%
2019/09/17	5	13.45	4	13.45	13.55	1	33,172	0.00%
2019/09/11	5	13.58	2	13.70	13.70	3	34,415	0.01%
2019/09/10	0	0.00	2	13.60	13.60	-2	34,769	-0.01%
2019/09/05	1	13.55	0	0.00	13.60	1	36,068	0.00%
2019/09/04	3	13.50	5	13.48	13.60	-2	36,117	-0.01%
2019/09/02	0	0.00	5	13.40	13.35	-5	36,190	-0.01%
2019/08/30	0	0.00	3	13.45	13.45	-3	36,560	-0.01%
2019/08/29	10	13.20	1	13.20	13.20	9	36,418	0.02%
2019/08/27	3	13.05	0	0.00	13.05	3	37,310	0.01%
2019/08/26	20	13.15	25	13.03	13.00	-5	36,806	-0.01%
2019/08/23	0	0.00	6	13.40	13.35	-6	37,096	-0.02%
2019/08/20	0	0.00	3	13.45	13.50	-3	38,472	-0.01%
2019/08/19	2	13.25	0	0.00	13.45	2	38,550	0.01%
2019/08/16	0	0.00	2	13.40	13.35	-2	38,945	-0.01%
2019/08/15	2	12.90	4	12.90	12.90	-2	38,708	-0.01%
2019/08/14	2	13.05	0	0.00	13.10	2	39,094	0.01%
2019/08/12	10	13.01	0	0.00	13.00	10	40,014	0.02%
2019/08/08	5	13.20	0	0.00	13.30	5	40,174	0.01%
2019/08/07	4	13.11	0	0.00	13.10	4	40,616	0.01%
2019/08/06	0	0.00	47	12.80	13.00	-47	41,236	-0.11%
2019/08/05	1	13.05	0	0.00	13.10	1	41,158	0.00%
2019/08/02	2	13.20	15	13.08	13.35	-13	41,056	-0.03%
2019/08/01	10	13.65	0	0.00	13.40	10	41,333	0.02%
2019/07/31	0	13.75	5	13.70	13.80	-5	41,589	-0.01%
2019/07/30	14	13.69	10	13.68	13.60	4	41,547	0.01%
2019/07/29	0	0.00	5	13.35	13.40	-5	42,451	-0.01%
2019/07/26	5	13.25	0	0.00	13.20	5	43,522	0.01%
2019/07/25	15	13.50	0	0.00	13.55	15	43,076	0.03%
2019/07/24	0	0.00	1	13.75	13.85	-1	42,599	0.00%
2019/07/23	0	0.00	2	13.65	13.60	-2	43,191	0.00%
2019/07/22	9	13.63	2	13.80	13.60	7	46,313	0.02%
2019/07/19	1	13.95	0	0.00	13.80	1	48,875	0.00%
2019/07/17	12	13.81	0.1	13.75	13.75	11.9	49,204	0.02%
2019/07/16	36	14.05	4	14.05	14.00	32	49,068	0.07%
2019/07/15	1	14.55	1	14.80	14.90	0	48,366	0.00%
2019/07/12	2	14.65	1	14.60	14.60	1	48,061	0.00%
2019/07/11	3	14.90	2	14.90	14.95	1	48,016	0.00%
2019/07/01	0	0.00	5	14.30	14.35	-5	50,484	-0.01%
2019/06/28	0	0.00	3	14.05	13.95	-3	50,026	-0.01%
2019/06/27	1	14.05	58	14.03	14.00	-57	49,866	-0.11%
2019/06/26	0	0.00	5	13.85	13.80	-5	49,185	-0.01%
2019/06/25	1	13.70	0	0.00	13.70	1	48,518	0.00%
2019/06/24	0	0.00	1	13.75	13.75	-1	48,326	0.00%
2019/06/20	0	0.00	5	13.65	13.40	-5	47,940	-0.01%
2019/06/17	0	0.00	3	13.72	13.65	-3	47,025	-0.01%
2019/06/14	0	0.00	21	13.65	13.70	-21	46,947	-0.04%
2019/06/13	2	13.75	1	13.60	13.75	1	46,850	0.00%
2019/06/12	0	0.00	3	13.48	13.55	-3	46,163	-0.01%
2019/06/10	0	0.00	5	13.25	13.30	-5	45,689	-0.01%
2019/06/06	0	0.00	4	13.05	13.05	-4	45,485	-0.01%
2019/06/05	1	13.10	0	0.00	12.90	1	45,646	0.00%
2019/05/31	0	0.00	17	12.89	12.90	-17	45,620	-0.04%
2019/05/30	2	12.60	7	12.74	12.75	-5	45,499	-0.01%
2019/05/29	1	12.35	5	12.25	12.60	-4	45,236	-0.01%
2019/05/28	0	0.00	10	12.49	12.45	-10	45,783	-0.02%
2019/05/27	2	12.85	0	0.00	12.80	2	44,866	0.00%
2019/05/24	2	13.00	5	13.00	12.95	-3	45,415	-0.01%
2019/05/23	2	12.85	2	12.85	12.85	0	45,609	0.00%
2019/05/22	0	0.00	1	13.00	13.00	-1	45,395	0.00%
2019/05/21	1	12.80	1	13.00	12.95	0	45,333	0.00%
2019/05/17	7	13.04	0	0.00	13.00	7	44,680	0.02%
2019/05/16	0	0.00	6	12.93	12.95	-6	44,361	-0.01%
2019/05/15	5	12.95	0	0.00	12.90	5	44,274	0.01%
2019/05/14	3	12.87	3	12.75	13.00	0	44,227	0.00%
2019/05/13	5	12.95	1	13.00	12.95	4	44,264	0.01%
2019/05/10	5	13.30	1	13.30	13.20	4	45,053	0.01%
2019/05/09	3	13.18	80	13.21	13.15	-77	46,066	-0.17%
2019/05/08	1	13.40	13	13.38	13.45	-12	45,661	-0.03%
2019/05/07	0	0.00	8	13.55	13.60	-8	45,337	-0.02%
2019/05/06	10	13.42	24	13.40	13.20	-14	45,164	-0.03%
2019/05/03	8	13.79	5	13.85	13.85	3	43,809	0.01%
2019/05/02	0	0.00	1	13.45	13.55	-1	42,513	0.00%
2019/04/30	3	13.42	5	13.42	13.45	-2	42,220	0.00%
2019/04/29	17	13.32	13	13.38	13.35	4	42,178	0.01%
2019/04/26	118	13.28	25	13.30	13.45	93	41,481	0.22%	大買/
2019/04/25	15	12.87	15	12.96	13.10	0	38,536	0.00%
2019/04/24	5	11.88	0	0.00	11.95	5	35,954	0.01%
2019/04/23	1	11.90	0	0.00	11.95	1	35,872	0.00%
2019/04/22	7	11.95	0	0.00	11.90	7	35,840	0.02%
2019/04/19	4	12.00	0.6	12.05	12.10	3.4	35,759	0.01%
2019/04/18	16	11.98	0	0.00	12.00	16	35,864	0.04%
2019/04/17	1	12.25	11	12.22	12.20	-10	35,726	-0.03%
2019/04/16	1	12.05	19	12.06	12.10	-18	35,067	-0.05%
2019/04/15	1	12.05	5	12.15	12.05	-4	35,074	-0.01%
2019/04/12	4	12.15	4	12.20	12.20	0	35,422	0.00%
2019/04/11	79	12.27	3	12.38	12.10	76	35,956	0.21%
2019/04/10	0	0.00	1	12.15	12.25	-1	34,781	0.00%
2019/04/09	9	12.07	10	12.16	12.30	-1	34,256	0.00%
2019/04/08	12	11.98	22	11.91	11.90	-10	33,154	-0.03%
2019/04/03	10	11.58	0	0.00	11.55	10	31,607	0.03%
2019/04/01	17	11.60	50	11.60	11.55	-33	31,542	-0.10%
2019/03/25	1	11.60	48	11.78	11.65	-47	33,511	-0.14%
2019/03/22	60	11.74	12	11.74	11.80	48	33,677	0.14%
2019/03/18	3	11.60	17	11.70	11.70	-14	35,136	-0.04%
2019/03/12	2	11.60	2	11.65	11.65	0	36,451	0.00%
2019/03/11	13	11.40	0	0.00	11.45	13	37,138	0.04%
2019/03/08	2	11.65	0	0.00	11.60	2	37,617	0.01%
2019/03/07	13	11.87	31	11.86	11.85	-18	38,987	-0.05%
2019/03/06	1	11.60	0	0.00	11.70	1	38,863	0.00%
2019/03/05	0	0.00	7	11.60	11.60	-7	39,432	-0.02%
2019/03/04	2	11.35	7	11.48	11.45	-5	39,877	-0.01%
2019/02/27	21	11.45	0	0.00	11.45	21	40,127	0.05%
2019/02/26	3	11.65	9	11.70	11.65	-6	39,536	-0.02%
2019/02/25	0	0.00	2	11.60	11.65	-2	39,659	-0.01%
2019/02/22	0	0.00	1	11.50	11.50	-1	39,200	0.00%
2019/02/21	3	11.45	8	11.45	11.45	-5	39,132	-0.01%
2019/02/20	3	11.40	0	0.00	11.40	3	39,426	0.01%
2019/02/19	6	11.41	0	0.00	11.45	6	40,431	0.01%
2019/02/18	2	11.48	3	11.48	11.45	-1	41,654	0.00%
2019/02/15	1	11.25	5	11.40	11.40	-4	42,594	-0.01%
2019/02/13	2	11.00	0	0.00	11.10	2	45,073	0.00%
2019/02/12	6	10.86	4	11.01	11.10	2	45,915	0.00%
2019/02/11	30	11.09	0	0.00	10.85	30	47,306	0.06%
2019/01/30	39	11.29	20	11.38	11.35	19	47,633	0.04%
2019/01/29	0	0.00	10	11.95	12.00	-10	49,530	-0.02%
2019/01/28	12	11.79	0	0.00	11.85	12	52,803	0.02%
2019/01/25	0	0.00	72	11.83	11.95	-72	53,416	-0.13%
2019/01/23	8	11.55	0	0.00	11.55	8	55,140	0.01%
2019/01/21	40	11.60	16	11.67	11.70	24	56,913	0.04%
2019/01/18	0	0.00	2	11.35	11.40	-2	58,168	0.00%
2019/01/17	5	11.25	0	0.00	11.25	5	58,918	0.01%
2019/01/16	0	0.00	6	11.30	11.30	-6	59,241	-0.01%
2019/01/15	0	0.00	5	11.25	11.25	-5	59,524	-0.01%
2019/01/11	0	0.00	2	11.20	11.20	-2	60,721	0.00%
2019/01/10	5	11.10	10	11.15	11.15	-5	60,990	-0.01%
2019/01/07	0	0.00	7	11.04	11.00	-7	62,061	-0.01%
2019/01/04	23	10.64	0	0.00	10.70	23	62,876	0.04%
2019/01/03	7	10.89	0	0.00	10.90	7	64,171	0.01%
2019/01/02	0	0.00	11	11.16	11.10	-11	64,165	-0.02%
2018/12/26	2	11.15	0	0.00	11.20	2	65,347	0.00%
2018/12/25	12	11.12	0	0.00	11.15	12	65,435	0.02%
2018/12/24	2	11.30	2	11.25	11.20	0	65,497	0.00%
2018/12/22	5	11.35	0	0.00	11.25	5	65,269	0.01%
2018/12/21	0	0.00	33	11.40	11.40	-33	65,494	-0.05%
2018/12/19	31	11.30	31	11.45	11.30	0	64,625	0.00%
2018/12/18	0	0.00	9	11.30	11.20	-9	64,141	-0.01%
2018/12/17	5	11.40	2	11.50	11.40	3	64,161	0.00%
2018/12/14	31	11.35	5	11.35	11.35	26	63,758	0.04%
2018/12/13	5	11.50	0	0.00	11.50	5	63,552	0.01%
2018/12/12	1	11.30	4	11.25	11.30	-3	62,974	0.00%
2018/12/11	6	11.03	0	0.00	11.00	6	62,609	0.01%
2018/12/10	2	11.05	0	0.00	11.10	2	62,445	0.00%
2018/12/07	9	11.29	0	0.00	11.20	9	62,545	0.01%
2018/12/06	14	11.35	6	11.51	11.30	8	62,460	0.01%
2018/12/05	45	11.62	1	11.65	11.55	44	62,709	0.07%
2018/12/03	2	11.80	7	11.79	11.70	-5	63,961	-0.01%
2018/11/30	13	11.46	0	0.00	11.55	13	63,342	0.02%
2018/11/29	12	11.61	0	0.00	11.50	12	62,078	0.02%
2018/11/28	0	0.00	3	11.72	11.75	-3	61,492	0.00%
2018/11/27	1	11.70	19	11.49	11.75	-18	61,005	-0.03%
2018/11/26	1	11.45	0	0.00	11.50	1	60,914	0.00%
2018/11/22	0	0.00	43	11.17	11.20	-43	60,615	-0.07%
2018/11/21	28	11.00	23	11.10	11.00	5	60,377	0.01%
2018/11/20	28	11.00	3	11.10	11.00	25	60,254	0.04%
2018/11/19	2	10.90	7	11.03	11.10	-5	60,101	-0.01%
2018/11/16	7	11.01	0	0.00	11.00	7	59,556	0.01%
2018/11/15	8	11.09	4	11.10	11.20	4	58,804	0.01%
2018/11/14	5	10.55	35	10.76	10.80	-30	58,675	-0.05%
2018/11/13	72	10.49	0	0.00	10.45	72	58,016	0.12%
2018/11/12	9	10.58	5	10.64	10.70	4	56,670	0.01%
2018/11/09	17	10.64	6	10.60	10.60	11	55,704	0.02%
2018/11/08	8	10.79	19	10.82	10.85	-11	54,920	-0.02%
2018/11/07	17	10.94	7	10.95	10.95	10	52,824	0.02%
2018/11/06	27	11.03	7	10.89	10.90	20	52,067	0.04%
2018/11/05	106	11.05	17	10.87	10.75	89	49,438	0.18%	大買/
2018/11/02	5	11.80	0	0.00	11.90	5	46,726	0.01%
2018/11/01	9	11.83	9	11.93	11.95	0	46,357	0.00%
2018/10/31	12	11.75	3	11.85	11.80	9	45,745	0.02%
2018/10/29	16	11.70	1	11.65	11.60	15	45,018	0.03%
2018/10/26	72	11.75	5	11.68	11.70	67	44,527	0.15%
2018/10/25	16	11.90	1	11.90	12.30	15	42,800	0.04%
2018/10/23	5	12.75	3	12.75	12.75	2	43,497	0.00%
2018/10/22	4	13.09	0	0.00	13.10	4	43,674	0.01%
2018/10/19	6	13.13	0	0.00	13.30	6	46,222	0.01%
2018/10/17	0	0.00	2	13.48	13.60	-2	46,717	0.00%
2018/10/16	1	13.40	0	0.00	13.20	1	47,641	0.00%
2018/10/12	126	13.91	0	0.00	13.65	126	48,581	0.26%	大買/鉅額交易
2018/10/11	1	13.80	6	14.02	13.75	-5	48,376	-0.01%
2018/10/08	2	14.75	0	0.00	14.80	2	46,698	0.00%
2018/10/05	1	15.00	1	15.00	14.70	0	46,994	0.00%
2018/10/04	3	15.20	2	15.10	15.10	1	47,301	0.00%
2018/09/28	1	15.95	1	15.95	16.15	0	49,523	0.00%
2018/09/27	1	15.85	0	0.00	15.95	1	50,001	0.00%
2018/09/26	0	0.00	2	15.83	15.90	-2	51,336	0.00%
2018/09/25	3	15.68	2	15.80	15.65	1	52,537	0.00%
2018/09/21	3	15.55	3.3	15.62	15.85	-0.3	54,935	0.00%
2018/09/14	1	15.70	0	0.00	15.70	1	56,575	0.00%
2018/09/13	1	15.30	0	0.00	15.60	1	56,850	0.00%
2018/09/12	2	15.45	0	0.00	15.40	2	57,766	0.00%
2018/09/11	4	15.48	0	0.00	15.65	4	58,683	0.01%
2018/09/10	3	15.67	1	15.60	15.55	2	59,152	0.00%
2018/09/07	9	16.57	0	0.00	16.30	9	60,179	0.01%
2018/09/06	2	16.90	0	0.00	16.90	2	65,175	0.00%
2018/09/05	21	17.03	0	0.00	17.00	21	67,600	0.03%
2018/09/04	1	17.15	1	17.20	17.20	0	68,702	0.00%
2018/09/03	5	17.10	0	0.00	17.10	5	68,928	0.01%
2018/08/31	2	17.15	0	0.00	17.35	2	69,151	0.00%
2018/08/30	1	17.40	0	0.00	17.35	1	69,126	0.00%
2018/08/24	4	17.36	0	0.00	17.30	4	71,036	0.01%
2018/08/22	2	17.50	0	0.00	17.50	2	71,751	0.00%
2018/08/21	2	17.85	2	17.85	18.00	0	71,639	0.00%
2018/08/16	2	17.05	3	16.95	17.15	-1	70,149	0.00%
2018/08/14	1	17.40	0	0.00	17.40	1	69,527	0.00%
2018/08/10	0	0.00	19	17.99	17.95	-19	68,927	-0.03%
2018/08/08	6	17.94	0	0.00	17.95	6	68,153	0.01%
2018/08/07	0	0.00	5	17.85	17.85	-5	67,885	-0.01%
2018/08/06	5	17.85	10	17.95	17.95	-5	67,843	-0.01%
2018/08/03	5	17.55	26	17.64	17.70	-21	67,199	-0.03%
2018/08/02	0	0.00	3	17.30	17.30	-3	67,009	0.00%
2018/08/01	2	17.28	0	0.00	17.40	2	66,916	0.00%
2018/07/30	2	17.20	22	17.11	17.20	-20	65,889	-0.03%
2018/07/27	5	17.45	10	17.45	17.30	-5	65,851	-0.01%
2018/07/26	33	17.42	10	17.37	17.50	23	66,639	0.03%
2018/07/25	3	18.33	0	0.00	18.20	3	64,381	0.00%
2018/07/23	0	18.20	5	18.25	18.25	-5	64,260	-0.01%
2018/07/20	6	17.96	5	17.85	17.85	1	63,326	0.00%
2018/07/19	0	0.00	10	17.75	17.60	-10	62,664	-0.02%
2018/07/18	2	17.35	6	17.38	17.40	-4	62,013	-0.01%
2018/07/16	1	17.30	0	0.00	17.25	1	61,815	0.00%
2018/07/13	3	17.40	20	17.38	17.40	-17	61,942	-0.03%
2018/07/12	5	17.30	6	17.39	17.45	-1	61,850	0.00%
2018/07/11	0	16.90	1	16.85	16.90	-1	60,853	0.00%
2018/07/10	13	17.01	0	0.00	17.00	13	60,529	0.02%
2018/07/09	2	17.60	2	17.60	17.65	0	59,962	0.00%
2018/07/06	2	17.60	1	17.60	17.60	1	59,385	0.00%
2018/07/04	10	18.55	45	18.53	17.95	-35	58,757	-0.06%
2018/07/03	1	18.00	1	18.00	17.95	0	57,422	0.00%
2018/07/02	11	18.17	5	18.15	18.20	6	56,258	0.01%
2018/06/28	1	17.20	7	17.30	16.95	-6	53,852	-0.01%
2018/06/27	3	17.63	1	17.60	17.60	2	53,174	0.00%
2018/06/26	0	0.00	1	17.55	17.60	-1	52,923	0.00%
2018/06/22	0	0.00	2	17.85	17.80	-2	53,187	0.00%
2018/06/19	1	18.25	0	0.00	18.20	1	51,601	0.00%
2018/06/15	9	18.04	8	18.19	18.65	1	50,388	0.00%
2018/06/14	32	18.35	1	18.20	18.10	31	49,150	0.06%
2018/06/13	81	18.13	43	18.17	18.50	38	46,575	0.08%
2018/06/12	5	16.85	23	16.83	16.85	-18	41,408	-0.04%
2018/06/11	6	16.70	11	16.70	16.80	-5	38,897	-0.01%
2018/06/06	1	16.45	1	16.40	16.40	0	38,180	0.00%
2018/06/05	10	16.55	10	16.60	16.50	0	40,335	0.00%
2018/06/04	5	16.45	0	0.00	16.50	5	42,970	0.01%
2018/05/31	15	16.50	5	16.65	16.65	10	42,565	0.02%
2018/05/30	8	16.40	0	0.00	16.40	8	41,259	0.02%
2018/05/29	1	16.40	0	0.00	16.45	1	40,752	0.00%
2018/05/17	0	0.00	1	16.05	16.05	-1	42,621	0.00%
2018/05/16	0	0.00	3	16.55	16.30	-3	42,780	-0.01%
2018/05/14	0	0.00	5	16.33	16.40	-5	44,254	-0.01%
2018/05/09	0	0.00	2	16.25	16.20	-2	44,941	0.00%
2018/05/04	0	0.00	2	16.25	16.00	-2	45,609	0.00%
2018/05/03	2	16.08	0	0.00	16.05	2	46,055	0.00%
2018/05/02	14	16.52	8	16.24	16.25	6	47,853	0.01%
2018/04/30	1	16.00	3	16.08	16.00	-2	47,249	0.00%
2018/04/26	1	15.70	1	15.70	15.70	0	48,783	0.00%
2018/04/25	2	15.50	0	0.00	15.50	2	48,010	0.00%
2018/04/19	0	0.00	6	15.95	15.85	-6	47,214	-0.01%
2018/04/18	0	0.00	1	15.55	15.60	-1	47,094	0.00%
2018/04/17	0	0.00	1	15.40	15.35	-1	47,212	0.00%
2018/04/16	0	15.30	0	0.00	15.35	0	47,549	0.00%
2018/04/12	0	0.00	5	15.45	15.45	-5	48,192	-0.01%
2018/04/11	0	15.35	5	15.45	15.40	-5	48,436	-0.01%
2018/04/10	5	15.35	0	0.00	15.30	5	48,471	0.01%
2018/04/09	1	15.25	0	0.00	15.25	1	48,658	0.00%
2018/04/02	0	0.00	1	15.70	15.45	-1	48,379	0.00%
2018/03/31	0	0.00	20	15.40	15.50	-20	48,238	-0.04%
2018/03/29	0	0.00	2	15.40	15.30	-2	48,204	0.00%
2018/03/28	0	15.35	0	0.00	15.40	0	47,721	0.00%
2018/03/27	0	15.45	6	15.44	15.55	-6	47,941	-0.01%
2018/03/26	0	15.10	0	0.00	15.15	0	47,553	0.00%
2018/03/22	0	0.00	14	15.27	15.25	-14	46,899	-0.03%
2018/03/21	5	15.20	2	15.15	15.20	3	46,908	0.01%
2018/03/16	3	15.17	0	0.00	15.20	3	47,298	0.01%
2018/03/13	0	0.00	15	15.25	15.25	-15	47,142	-0.03%
2018/03/12	1	15.25	3	15.35	15.25	-2	47,420	0.00%
2018/03/09	18	15.54	1	15.25	15.10	17	47,438	0.04%
2018/03/08	1	15.35	40	15.39	15.45	-39	44,986	-0.09%
2018/03/07	0	0.00	1	14.05	14.05	-1	42,274	0.00%
2018/03/06	2	14.10	0	0.00	14.15	2	42,517	0.00%
2018/03/05	2.1	13.90	0	0.00	13.90	2.1	43,161	0.00%
2018/03/01	2	14.00	0	0.00	14.00	2	43,342	0.00%
2018/02/26	0	0.00	4	14.20	14.10	-4	43,333	-0.01%
2018/02/23	2	14.00	0	0.00	14.15	2	43,532	0.00%
2018/02/22	1	13.95	0	0.00	13.95	1	44,258	0.00%
2018/02/21	2	14.10	3	14.05	14.10	-1	45,318	0.00%
2018/02/12	13	14.06	0	0.00	13.85	13	45,211	0.03%
2018/02/08	2	14.20	3	14.15	14.15	-1	43,708	0.00%
2018/02/07	7	14.19	2	14.10	14.20	5	43,641	0.01%
2018/02/06	3	13.93	7	14.00	13.95	-4	43,281	-0.01%
2018/02/05	1	14.50	0	0.00	14.40	1	41,960	0.00%
2018/02/02	1	14.50	0	0.00	14.55	1	41,965	0.00%
2018/02/01	2	14.55	0	0.00	14.40	2	42,587	0.00%
2018/01/31	3	14.32	0	0.00	14.25	3	42,179	0.01%
2018/01/30	20	14.53	0	0.00	14.45	20	41,440	0.05%
2018/01/29	2	14.80	3	14.75	14.55	-1	41,629	0.00%
2018/01/26	2	14.60	0	0.00	14.60	2	40,979	0.00%
2018/01/25	6	14.65	3	15.05	14.50	3	39,992	0.01%
2018/01/24	0	0.00	5	14.60	14.40	-5	37,730	-0.01%
2018/01/23	0	0.00	14	14.42	14.60	-14	37,511	-0.04%
2018/01/22	12	14.02	0	0.00	14.00	12	35,844	0.03%
2018/01/19	11	14.16	0	0.00	14.20	11	35,161	0.03%
2018/01/18	0	0.00	1	14.35	14.30	-1	36,045	0.00%
2018/01/17	0	0.00	5	14.30	14.30	-5	35,749	-0.01%
2018/01/15	2	14.25	0	0.00	14.30	2	35,692	0.01%
2018/01/11	5	14.10	0	0.00	14.00	5	36,075	0.01%
2018/01/10	5	14.18	5	14.65	14.20	0	35,791	0.00%
2018/01/08	0	0.00	3	14.70	14.70	-3	35,563	-0.01%
2018/01/05	5	14.50	5	14.44	14.55	0	35,936	0.00%
2018/01/04	1	14.25	3	14.30	14.35	-2	36,003	-0.01%
2018/01/03	4	14.45	3	14.47	14.40	1	36,672	0.00%