聯電 (2303)-中農券商分點個股進出

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
55.9
漲跌
▼0.5
漲幅
-0.89%
成交量
75,598張
產業
上市半導體類股
5130人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

聯電 (2303)籌碼相關－中農券商分點個股進出

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

中農券商分點個股進出
中農券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	20.3	56.98	23.2	56.88	56.40	-2.9	73,976	0.00%
2024/05/27	25	56.95	75	57.07	56.60	-50	73,775	-0.07%
2024/05/24	45	54.91	13	54.87	54.60	32	72,065	0.04%
2024/05/23	17	55.24	67	55.62	56.00	-50	71,560	-0.07%
2024/05/22	60	54.94	174.3	54.75	55.00	-114.3	70,227	-0.16%	大賣/鉅額交易
2024/05/21	6	53.43	72	53.69	53.90	-66	68,422	-0.10%
2024/05/20	3	52.80	67.7	52.95	53.10	-64.7	67,793	-0.10%
2024/05/17	8	52.60	83.3	52.44	52.80	-75.3	67,421	-0.11%
2024/05/16	7	52.19	64.3	52.18	52.10	-57.3	66,864	-0.09%
2024/05/15	12	52.18	263	52.23	51.80	-251	66,792	-0.38%	大賣/鉅額交易
2024/05/14	12	52.35	24	52.23	52.10	-12	67,128	-0.02%
2024/05/13	13	52.01	11	51.89	52.40	2	67,375	0.00%
2024/05/10	2	51.55	18	51.86	52.20	-16	67,804	-0.02%
2024/05/09	10.1	51.60	20	51.64	51.90	-9.9	68,005	-0.01%
2024/05/08	1	51.50	22	51.68	51.90	-21	68,434	-0.03%
2024/05/07	0	0.00	5	51.78	51.60	-5	68,473	-0.01%
2024/05/06	23	51.63	8	51.79	51.70	15	68,797	0.02%
2024/05/03	58	51.22	22.1	51.26	51.40	35.9	71,116	0.05%
2024/05/02	11	50.21	16	50.57	50.30	-5	73,043	-0.01%
2024/04/30	9	50.90	67	50.77	50.70	-58	73,058	-0.08%
2024/04/29	2	50.10	13	50.32	50.40	-11	73,076	-0.02%
2024/04/26	1	50.00	36	50.13	49.80	-35	73,602	-0.05%
2024/04/25	41.9	49.20	17	49.50	49.50	24.9	74,032	0.03%
2024/04/24	51	49.46	36	49.79	50.20	15	74,458	0.02%
2024/04/23	27	48.89	5	48.92	48.70	22	76,035	0.03%
2024/04/22	73.1	48.69	19	48.56	48.90	54.1	76,048	0.07%
2024/04/19	86.1	49.14	76	48.86	49.10	10.1	75,161	0.01%
2024/04/18	24.1	50.17	8	50.20	50.20	16.1	73,577	0.02%
2024/04/17	22.1	50.38	6	50.40	50.30	16.1	73,397	0.02%
2024/04/16	87	50.54	65	50.48	50.10	22	73,238	0.03%
2024/04/15	109	51.74	11	51.71	51.60	98	72,653	0.13%	大買/
2024/04/12	35	52.58	31	52.63	52.70	4	72,756	0.01%
2024/04/11	52	52.26	30	52.46	52.50	22	73,387	0.03%
2024/04/10	30	53.10	43.3	53.21	53.20	-13.3	73,396	-0.02%
2024/04/09	6	52.48	13.7	52.39	52.40	-7.7	72,946	-0.01%
2024/04/08	32	51.74	24	51.76	52.10	8	73,006	0.01%
2024/04/03	9	51.67	5	51.62	51.60	4	73,239	0.01%
2024/04/02	31	52.37	17.5	52.32	52.10	13.5	75,117	0.02%
2024/04/01	12	51.88	2	51.80	51.70	10	77,903	0.01%
2024/03/29	50	51.42	58	52.33	52.20	-8	77,954	-0.01%
2024/03/28	25	51.49	30	51.83	52.00	-5	76,207	-0.01%
2024/03/27	10.8	51.24	5	51.48	51.50	5.8	75,431	0.01%
2024/03/26	37	51.48	7	51.46	51.70	30	75,505	0.04%
2024/03/25	82.1	51.71	11	51.74	51.80	71.1	75,097	0.09%
2024/03/22	54.4	52.24	6.7	52.30	52.40	47.7	74,879	0.06%
2024/03/21	16	53.09	4	53.40	53.30	12	74,276	0.02%
2024/03/20	265	53.96	46	53.86	52.90	219	74,520	0.29%	大買/鉅額交易
2024/03/19	28	52.05	110	52.82	53.00	-82	73,230	-0.11%	大賣/
2024/03/18	14	51.34	4	51.73	51.80	10	71,714	0.01%
2024/03/15	31.5	51.96	90	51.96	51.90	-58.5	71,369	-0.08%
2024/03/14	8	52.44	17.6	52.46	52.60	-9.6	70,423	-0.01%
2024/03/13	31.2	52.66	45	52.84	53.00	-13.8	69,729	-0.02%
2024/03/12	25.4	51.97	43	52.15	52.50	-17.6	68,243	-0.03%
2024/03/11	39.4	51.21	11.2	51.44	51.60	28.2	67,427	0.04%
2024/03/08	67	51.95	210.1	52.03	51.90	-143.1	66,698	-0.21%	大賣/鉅額交易
2024/03/07	26.2	49.98	98.9	49.94	50.20	-72.7	62,693	-0.12%
2024/03/06	19	48.74	47	48.95	49.20	-28	61,659	-0.05%
2024/03/05	7	48.75	7	48.64	48.75	0	62,278	0.00%
2024/03/04	15	48.77	43	48.81	48.85	-28	62,581	-0.04%
2024/03/01	10.3	48.62	5	48.88	48.30	5.3	63,049	0.01%
2024/02/29	17	48.34	12	48.81	48.85	5	63,443	0.01%
2024/02/27	16	48.34	13	48.43	48.15	3	63,773	0.00%
2024/02/26	24.2	48.05	1	48.00	48.00	23.2	64,159	0.04%
2024/02/23	50.7	48.46	2	48.60	48.15	48.7	64,491	0.08%
2024/02/22	38.2	48.55	12	48.67	48.60	26.2	64,698	0.04%
2024/02/21	27.3	48.76	0	0.00	48.50	27.3	65,535	0.04%
2024/02/20	2	49.25	22	49.28	49.25	-20	66,158	-0.03%
2024/02/19	54.2	49.01	3	48.90	49.15	51.2	66,110	0.08%
2024/02/16	43	48.98	12	48.93	48.85	31	66,859	0.05%
2024/02/15	14	48.94	17	49.03	49.20	-3	66,927	0.00%
2024/02/05	23.8	48.06	3	48.20	48.10	20.8	66,721	0.03%
2024/02/02	23	48.63	6	48.65	48.55	17	66,104	0.03%
2024/02/01	19.1	48.67	14	49.02	49.05	5.1	65,646	0.01%
2024/01/31	31.2	49.10	2	49.15	49.00	29.2	65,526	0.04%
2024/01/30	14	49.77	17	49.77	49.60	-3	65,156	0.00%
2024/01/29	35.7	49.55	5	49.62	49.45	30.7	65,518	0.05%
2024/01/26	126.4	50.24	13	49.85	49.80	113.4	65,879	0.17%	大買/鉅額交易
2024/01/25	4	52.05	68.1	51.79	52.30	-64.1	63,715	-0.10%
2024/01/24	0	0.00	10.1	50.50	50.60	-10.1	61,359	-0.02%
2024/01/23	3	50.07	17	50.19	50.20	-14	61,082	-0.02%
2024/01/22	5.1	49.95	233	49.88	50.30	-227.9	60,811	-0.37%	大賣/鉅額交易
2024/01/19	22	48.73	30	49.22	49.20	-8	60,302	-0.01%
2024/01/18	62	48.06	11	47.85	48.10	51	60,777	0.08%
2024/01/17	57.3	49.08	2	48.70	48.60	55.3	60,163	0.09%
2024/01/16	5	50.24	53.5	50.55	50.80	-48.5	58,994	-0.08%
2024/01/15	100	50.70	11	50.63	50.80	89	58,940	0.15%
2024/01/12	25	49.88	5	50.00	50.10	20	60,049	0.03%
2024/01/11	4	50.10	1	50.10	50.10	3	61,243	0.00%
2024/01/10	2	50.15	225	50.16	50.10	-223	62,939	-0.35%	大賣/鉅額交易
2024/01/09	116	50.59	9	50.27	50.10	107	64,030	0.17%	大買/鉅額交易
2024/01/08	119	50.57	8	50.44	50.50	111	64,221	0.17%	大買/鉅額交易
2024/01/05	9.3	51.05	60	51.74	50.80	-50.7	63,859	-0.08%
2024/01/04	62	50.58	10	50.36	50.80	52	63,260	0.08%
2024/01/03	36.1	50.71	0	0.00	50.60	36.1	63,649	0.06%
2024/01/02	38	51.89	2	51.60	51.90	36	62,678	0.06%
2023/12/29	28	52.23	13.1	52.48	52.60	14.9	62,364	0.02%
2023/12/28	127.3	53.97	41.2	53.49	52.50	86	62,473	0.14%	大買/
2023/12/27	25	52.87	128	52.87	53.50	-103	60,284	-0.17%	大賣/鉅額交易
2023/12/26	9	50.60	21	50.73	50.80	-12	57,039	-0.02%
2023/12/25	5	50.18	34	50.16	50.20	-29	56,588	-0.05%
2023/12/22	7	49.37	23	49.79	50.00	-16	56,655	-0.03%
2023/12/21	16	49.03	16	49.10	49.40	0	56,926	0.00%
2023/12/20	42	49.66	1	49.85	49.85	41	56,582	0.07%
2023/12/19	2	49.80	47	49.89	50.00	-45	56,166	-0.08%
2023/12/18	3	50.13	11	49.97	50.60	-8	55,779	-0.01%
2023/12/15	9	50.59	7	50.70	50.70	2	55,304	0.00%
2023/12/14	9	50.21	15	50.26	50.40	-6	54,273	-0.01%
2023/12/13	6	49.60	5	49.87	50.20	1	54,124	0.00%
2023/12/12	5	49.25	64	49.53	49.90	-59	54,014	-0.11%
2023/12/11	10	49.02	7	49.10	49.05	3	53,655	0.01%
2023/12/08	15	48.62	2	48.73	48.55	13	53,900	0.02%
2023/12/07	71	48.58	3	48.40	48.45	68	53,944	0.13%
2023/12/06	27	48.99	12	48.96	48.90	15	53,771	0.03%
2023/12/05	32.3	49.35	2	49.25	49.20	30.3	53,612	0.06%
2023/12/04	9	49.98	69	50.01	50.20	-60	53,277	-0.11%
2023/12/01	0	0.00	45	49.53	49.70	-45	53,189	-0.08%
2023/11/30	15	48.94	21	49.67	48.90	-6	52,849	-0.01%
2023/11/29	26	49.46	6.2	49.67	49.20	19.8	51,770	0.04%
2023/11/28	50	49.28	5.2	49.18	49.05	44.8	51,238	0.09%
2023/11/27	3	49.90	0	0.00	49.50	3	50,966	0.01%
2023/11/24	8	50.63	24	51.03	50.30	-16	50,546	-0.03%
2023/11/22	7	49.51	33	50.08	50.00	-26	50,133	-0.05%
2023/11/21	50	50.21	9.2	50.29	50.30	40.8	49,710	0.08%
2023/11/20	26	50.30	22	50.63	50.30	4	49,228	0.01%
2023/11/17	11	49.61	75.1	49.70	49.75	-64.1	48,277	-0.13%
2023/11/16	24	48.64	40	48.83	48.80	-16	46,914	-0.03%
2023/11/15	4	48.84	11.5	49.02	49.10	-7.5	46,783	-0.02%
2023/11/14	31	48.55	4.3	48.63	48.55	26.7	46,177	0.06%
2023/11/13	2	49.13	5	49.23	48.95	-3	46,405	-0.01%
2023/11/10	2	48.20	200	48.30	48.55	-198	46,824	-0.42%	大賣/鉅額交易
2023/11/09	4	48.20	5	48.50	48.60	-1	46,765	0.00%
2023/11/08	20	48.73	1.5	48.78	48.50	18.5	46,739	0.04%
2023/11/07	30	48.94	3	49.25	49.40	27	46,051	0.06%
2023/11/06	6	49.41	14	49.59	49.40	-8	46,152	-0.02%
2023/11/03	2	49.33	41.1	49.06	49.40	-39.1	45,578	-0.09%
2023/11/02	2	48.30	22	47.97	48.25	-20	45,131	-0.04%
2023/11/01	1	46.80	11	46.96	47.00	-10	44,734	-0.02%
2023/10/31	21	46.23	7	46.29	46.20	14	44,740	0.03%
2023/10/30	117	46.46	2	46.33	46.40	115	44,581	0.26%	大買/鉅額交易
2023/10/27	9.1	46.74	18	46.79	46.60	-8.9	44,409	-0.02%
2023/10/26	53.1	46.95	7	46.86	46.80	46.1	44,583	0.10%
2023/10/25	22	48.47	12	49.07	49.05	10	43,762	0.02%
2023/10/24	25.1	47.70	24	48.00	48.30	1.1	43,877	0.00%
2023/10/23	3	48.80	2.1	48.90	48.60	0.9	43,335	0.00%
2023/10/20	16	49.15	23	49.30	48.70	-7	43,167	-0.02%
2023/10/19	15	48.95	60.5	49.08	49.30	-45.5	42,417	-0.11%
2023/10/18	17	48.73	70.2	48.76	48.45	-53.2	42,333	-0.13%
2023/10/17	8	48.01	38	48.04	48.20	-30	41,632	-0.07%
2023/10/16	11	47.02	16.5	47.27	47.15	-5.5	40,684	-0.01%
2023/10/13	6	46.81	14	46.98	47.00	-8	40,088	-0.02%
2023/10/12	7	46.55	3	46.50	47.00	4	40,182	0.01%
2023/10/11	104	46.21	67.1	46.40	46.90	36.9	40,418	0.09%	大買/
2023/10/06	5	45.15	3	45.15	45.20	2	39,960	0.01%
2023/10/05	2	44.50	14	45.10	45.15	-12	40,703	-0.03%
2023/10/04	52.2	44.22	4	44.18	44.10	48.2	40,473	0.12%
2023/10/02	0	0.00	6	45.87	45.75	-6	40,401	-0.01%
2023/09/28	0	0.00	6	45.05	45.20	-6	40,655	-0.01%
2023/09/27	21.1	44.37	0	0.00	44.40	21.1	40,657	0.05%
2023/09/26	27	44.97	2	44.90	44.75	25	40,522	0.06%
2023/09/25	12	45.67	3	45.68	45.65	9	40,565	0.02%
2023/09/22	3	45.17	3	45.35	45.35	0	40,713	0.00%
2023/09/21	3	45.70	0	0.00	45.65	3	41,037	0.01%
2023/09/20	7	45.93	6	45.90	45.90	1	41,077	0.00%
2023/09/19	4	46.31	2	46.28	46.20	2	42,706	0.00%
2023/09/18	10	46.65	7.5	46.66	46.50	2.5	43,828	0.01%
2023/09/15	13	47.06	15	47.57	47.60	-2	44,489	0.00%
2023/09/14	7	47.28	20.1	47.30	47.35	-13.1	44,912	-0.03%
2023/09/13	3	47.10	14	47.08	47.10	-11	45,178	-0.02%
2023/09/12	0	0.00	8	46.58	46.80	-8	45,848	-0.02%
2023/09/11	0	0.00	9	45.98	46.05	-9	46,517	-0.02%
2023/09/08	14	45.65	4	45.79	45.70	10	46,937	0.02%
2023/09/07	8	45.94	36	46.06	45.75	-28	47,520	-0.06%
2023/09/06	9.2	46.59	2	46.60	46.70	7.2	47,631	0.02%
2023/09/05	0	0.00	35	46.24	46.55	-35	47,864	-0.07%
2023/09/04	1	46.00	25	45.96	46.00	-24	47,972	-0.05%
2023/09/01	20	45.84	4	45.93	45.95	16	48,286	0.03%
2023/08/31	14.3	45.95	4	46.00	45.50	10.3	48,367	0.02%
2023/08/30	0	0.00	27	46.08	46.40	-27	47,763	-0.06%
2023/08/29	14	45.25	5	45.26	45.30	9	47,760	0.02%
2023/08/28	35	45.55	48	45.25	44.80	-13	48,065	-0.03%
2023/08/25	36	43.72	1	43.50	43.50	35	48,382	0.07%
2023/08/24	2	43.90	17	44.21	44.35	-15	48,687	-0.03%
2023/08/23	5	43.12	3.2	43.55	43.40	1.8	49,413	0.00%
2023/08/22	0	0.00	2	43.80	43.60	-2	50,899	0.00%
2023/08/21	9.1	43.79	0	0.00	43.65	9.1	51,292	0.02%
2023/08/18	12	44.21	13	44.18	43.80	-1	51,363	0.00%
2023/08/17	35	42.91	8	43.36	43.60	27	51,423	0.05%
2023/08/16	61.1	43.96	1	44.10	43.75	60.1	51,756	0.12%
2023/08/15	6	45.29	6	45.40	45.45	0	51,372	0.00%
2023/08/14	10	44.97	4	45.13	45.00	6	51,747	0.01%
2023/08/11	4	45.43	3	45.60	45.35	1	51,960	0.00%
2023/08/10	33	45.36	5	45.54	45.15	28	52,309	0.05%
2023/08/09	11	45.55	0	0.00	45.60	11	52,419	0.02%
2023/08/08	31	45.66	1	46.10	45.55	30	52,596	0.06%
2023/08/07	15	46.42	3	46.65	46.40	12	52,111	0.02%
2023/08/04	9	46.25	2	46.50	46.50	7	52,100	0.01%
2023/08/02	15	46.88	2	47.00	46.65	13	51,910	0.03%
2023/08/01	7	46.91	31	46.90	47.00	-24	51,793	-0.05%
2023/07/31	4	46.85	7	46.99	47.00	-3	51,742	-0.01%
2023/07/28	17	46.87	19	47.10	47.05	-2	51,299	0.00%
2023/07/27	46	46.21	34	46.26	46.15	12	50,951	0.02%
2023/07/26	20.1	45.37	2	45.85	45.10	18.1	50,457	0.04%
2023/07/25	8.5	45.68	8	45.77	45.65	0.5	50,792	0.00%
2023/07/24	10.1	45.09	6	45.63	45.05	4.1	51,237	0.01%
2023/07/21	55.2	45.04	0	0.00	45.20	55.2	51,512	0.11%
2023/07/20	76	46.23	2	46.23	46.10	74	50,891	0.15%
2023/07/19	26	47.72	0	0.00	47.50	26	50,217	0.05%
2023/07/18	2	48.25	21	48.28	48.20	-19	50,068	-0.04%
2023/07/17	16	48.34	13	48.38	48.45	3	50,269	0.01%
2023/07/14	6	48.44	12	48.38	48.25	-6	50,198	-0.01%
2023/07/13	18.1	47.74	2	47.75	47.50	16.1	49,948	0.03%
2023/07/12	21	47.80	2	47.70	47.75	19	49,589	0.04%
2023/07/11	6	48.25	6	48.33	48.50	0	49,285	0.00%
2023/07/10	1	48.20	7	48.60	48.10	-6	49,409	-0.01%
2023/07/07	22	48.70	5	48.72	48.35	17	49,440	0.03%
2023/07/06	22	48.26	3	48.75	48.15	19	49,485	0.04%
2023/07/05	25	48.38	0	0.00	48.35	25	49,102	0.05%
2023/07/04	11	48.65	14	48.69	48.80	-3	48,930	-0.01%
2023/07/03	10	48.47	3	48.48	48.25	7	48,882	0.01%
2023/06/30	9	48.35	0	0.00	48.50	9	48,650	0.02%
2023/06/29	33	48.75	7.9	48.55	48.50	25.1	48,579	0.05%
2023/06/28	21	49.37	0	0.00	49.10	21	48,786	0.04%
2023/06/27	59	49.73	1	49.20	49.05	58	49,055	0.12%
2023/06/26	25	53.46	18	53.41	53.30	7	47,546	0.01%
2023/06/21	2	53.30	4	53.18	53.90	-2	46,775	0.00%
2023/06/20	8	53.71	6	53.88	53.70	2	46,307	0.00%
2023/06/19	10	53.90	1	54.00	53.80	9	46,071	0.02%
2023/06/16	6	53.72	1	53.60	54.50	5	46,110	0.01%
2023/06/15	11	53.95	37	54.39	54.50	-26	45,776	-0.06%
2023/06/14	4	53.35	52	53.46	53.50	-48	46,053	-0.10%
2023/06/13	1	53.10	63	53.05	53.20	-62	45,842	-0.14%
2023/06/12	9	52.47	141	52.40	52.60	-132	45,704	-0.29%	大賣/鉅額交易
2023/06/09	6	52.22	18	52.09	52.30	-12	46,070	-0.03%
2023/06/08	2.1	51.31	21	51.63	51.50	-18.9	46,038	-0.04%
2023/06/07	8	51.19	46	51.37	51.30	-38	46,155	-0.08%
2023/06/06	18	50.49	4	50.50	50.50	14	47,160	0.03%
2023/06/05	24	50.99	8	51.01	50.90	16	47,397	0.03%
2023/06/02	20	51.10	19	51.16	51.40	1	47,651	0.00%
2023/06/01	10	50.50	0	0.00	50.80	10	47,768	0.02%
2023/05/31	1	51.50	7	51.40	51.80	-6	47,455	-0.01%
2023/05/30	100	51.50	7	51.66	51.60	93	46,410	0.20%
2023/05/29	2	52.00	8	51.70	51.20	-6	47,045	-0.01%
2023/05/26	2	50.40	22	50.45	50.40	-20	46,757	-0.04%
2023/05/25	13	48.81	1	49.35	48.90	12	45,807	0.03%
2023/05/24	6	48.88	21	48.97	49.15	-15	45,945	-0.03%
2023/05/23	2	48.95	3	49.10	48.90	-1	45,974	0.00%
2023/05/22	13	48.88	0	0.00	48.90	13	46,090	0.03%
2023/05/19	12	49.93	0	0.00	50.00	12	45,463	0.03%
2023/05/18	1	50.00	11	50.05	50.20	-10	45,500	-0.02%
2023/05/17	2.1	49.17	5	49.07	49.25	-2.9	45,719	-0.01%
2023/05/16	7	48.76	2	48.90	48.80	5	45,591	0.01%
2023/05/15	8	48.19	0	0.00	48.10	8	45,954	0.02%
2023/05/12	20.5	49.17	1	49.20	48.70	19.5	46,241	0.04%
2023/05/11	20.5	49.17	1	49.20	49.20	19.5	46,538	0.04%
2023/05/10	1	49.30	1	49.80	49.45	0	47,649	0.00%
2023/05/09	0	0.00	4	50.06	49.95	-4	48,103	-0.01%
2023/05/08	5	50.10	13	50.15	50.00	-8	48,795	-0.02%
2023/05/05	6	49.58	1	49.75	49.60	5	49,380	0.01%
2023/05/04	3	49.60	0	0.00	49.65	3	50,924	0.01%
2023/05/03	3	49.50	13	49.78	49.95	-10	52,390	-0.02%
2023/05/02	0	0.00	13.4	49.86	49.85	-13.4	54,196	-0.02%
2023/04/28	16	49.60	12	49.70	49.10	4	58,002	0.01%
2023/04/27	14	48.89	2	49.13	48.85	12	59,081	0.02%
2023/04/26	2	47.98	40	48.15	48.40	-38	59,163	-0.06%
2023/04/25	16	48.56	0	0.00	48.50	16	59,177	0.03%
2023/04/24	16	49.67	2	49.68	49.60	14	59,153	0.02%
2023/04/21	13	50.47	0	0.00	50.10	13	59,515	0.02%
2023/04/20	9	50.97	0	0.00	50.70	9	60,371	0.01%
2023/04/19	43	51.39	0	0.00	51.20	43	61,721	0.07%
2023/04/18	10	52.50	17	52.41	52.10	-7	61,911	-0.01%
2023/04/17	0	0.00	6	51.85	52.00	-6	61,725	-0.01%
2023/04/14	15	51.43	3	51.53	51.30	12	61,602	0.02%
2023/04/13	6	51.68	5.8	51.81	51.60	0.2	61,446	0.00%
2023/04/12	8	51.93	13.3	52.14	52.10	-5.3	61,319	-0.01%
2023/04/11	90	51.51	0	0.00	51.60	90	61,273	0.15%
2023/04/10	11	52.27	0	0.00	52.10	11	61,424	0.02%
2023/04/07	15	52.51	3	52.40	52.40	12	61,520	0.02%
2023/03/31	0	0.00	17	52.83	52.90	-17	61,721	-0.03%
2023/03/30	0.1	52.30	14	52.05	52.10	-13.9	61,947	-0.02%
2023/03/29	32	51.48	3	51.47	51.50	29	62,236	0.05%
2023/03/28	8	52.26	10.7	52.21	52.20	-2.7	62,542	0.00%
2023/03/27	8	52.80	11	52.99	53.00	-3	63,106	0.00%
2023/03/24	6	53.05	4	52.93	53.10	2	64,133	0.00%
2023/03/23	3	52.93	3	52.97	53.30	0	64,055	0.00%
2023/03/22	2.1	53.10	31	53.38	53.50	-28.9	63,972	-0.05%
2023/03/21	7.3	52.85	2	53.00	52.80	5.3	64,010	0.01%
2023/03/20	2	53.15	60	53.12	53.20	-58	63,684	-0.09%
2023/03/17	4	52.83	55	52.93	53.20	-51	63,549	-0.08%
2023/03/16	3	51.90	2	51.70	52.00	1	63,275	0.00%
2023/03/15	0	0.00	6	51.93	51.70	-6	63,887	-0.01%
2023/03/14	75	51.12	9	51.40	50.70	66	63,660	0.10%
2023/03/13	11	52.13	38.2	52.39	52.50	-27.2	63,199	-0.04%
2023/03/10	5	51.86	25.1	52.01	52.00	-20.1	63,256	-0.03%
2023/03/09	13	52.92	103	52.79	52.50	-90	63,730	-0.14%	大賣/
2023/03/08	5	51.68	5	51.82	52.10	0	63,064	0.00%
2023/03/07	5	51.14	101.1	51.70	51.60	-96.1	63,213	-0.15%	大賣/
2023/03/06	1	51.50	44	51.88	51.90	-43	63,796	-0.07%
2023/03/03	5	51.46	46	51.45	51.30	-41	63,470	-0.06%
2023/03/02	4	50.93	2	51.05	50.70	2	63,498	0.00%
2023/03/01	3	50.60	42	50.98	51.30	-39	63,593	-0.06%
2023/02/24	10	50.07	7	50.43	49.95	3	63,125	0.00%
2023/02/23	27	50.27	8.7	50.29	50.20	18.3	62,749	0.03%
2023/02/22	12	49.55	3	49.58	49.55	9	62,829	0.01%
2023/02/21	4	50.60	16	50.61	50.60	-12	63,543	-0.02%
2023/02/20	6	50.27	21.2	50.53	50.50	-15.2	65,229	-0.02%
2023/02/17	9	49.56	15	49.82	50.00	-6	67,684	-0.01%
2023/02/16	9	49.89	6	50.40	50.10	3	69,167	0.00%
2023/02/15	13	49.98	29	50.04	49.90	-16	71,420	-0.02%
2023/02/14	4	50.10	9	50.46	50.40	-5	71,578	-0.01%
2023/02/13	22	49.63	12	49.92	49.75	10	72,621	0.01%
2023/02/10	4	50.63	17	50.76	50.80	-13	72,705	-0.02%
2023/02/09	6.1	50.20	21	50.49	50.50	-14.9	72,930	-0.02%
2023/02/08	7	50.53	107.1	50.35	50.50	-100.1	72,529	-0.14%	大賣/
2023/02/07	9	48.46	15.2	49.21	49.15	-6.2	71,599	-0.01%
2023/02/06	30	49.39	24.1	49.28	49.05	5.9	71,350	0.01%
2023/02/03	3.1	50.06	37.2	50.10	50.10	-34.1	70,869	-0.05%
2023/02/02	38.1	50.20	130	50.17	50.40	-91.9	70,674	-0.13%	大賣/
2023/02/01	4	49.11	48	49.26	49.25	-44	69,674	-0.06%
2023/01/31	3	48.43	43	48.85	48.80	-40	69,277	-0.06%
2023/01/30	12	48.07	177	48.09	48.80	-165	68,718	-0.24%	大賣/鉅額交易
2023/01/17	14	45.45	47	45.78	45.95	-33	65,912	-0.05%
2023/01/16	28	44.91	15	45.03	44.90	13	65,567	0.02%
2023/01/13	28	45.33	34	45.54	45.40	-6	65,969	-0.01%
2023/01/12	1	45.35	28	45.16	45.15	-27	66,748	-0.04%
2023/01/11	5	45.18	26	45.25	45.15	-21	66,958	-0.03%
2023/01/10	8	44.68	22	44.79	45.00	-14	66,886	-0.02%
2023/01/09	20	44.02	88	43.99	44.50	-68	66,611	-0.10%
2023/01/06	1	41.60	26	42.00	42.40	-25	66,566	-0.04%
2023/01/05	5	41.80	2	41.43	41.25	3	66,827	0.00%
2023/01/04	1	41.35	7	41.38	41.05	-6	67,740	-0.01%
2023/01/03	4	40.45	7	41.28	41.40	-3	68,970	0.00%
2022/12/30	6	41.28	0	0.00	40.70	6	69,173	0.01%
2022/12/29	4	40.43	0	0.00	40.75	4	69,611	0.01%
2022/12/28	28	41.06	4	40.80	40.80	24	70,633	0.03%
2022/12/27	1	42.30	5	42.37	41.85	-4	71,055	-0.01%
2022/12/26	11	41.82	5	41.86	41.90	6	71,628	0.01%
2022/12/23	24	41.94	5	41.78	41.95	19	72,605	0.03%
2022/12/22	0.2	42.90	4	42.93	42.85	-3.8	72,816	-0.01%
2022/12/21	10	42.05	1	42.15	42.00	9	73,160	0.01%
2022/12/20	21	42.19	4	42.05	41.85	17	72,984	0.02%
2022/12/19	44	43.16	19	42.96	42.95	25	72,774	0.03%
2022/12/16	13	43.05	22	43.69	44.30	-9	72,147	-0.01%
2022/12/15	3	43.95	1	44.35	44.25	2	71,487	0.00%
2022/12/14	3	44.17	4	44.30	44.45	-1	71,689	0.00%
2022/12/13	2	44.05	5	44.02	43.80	-3	71,500	0.00%
2022/12/12	1	43.60	4	43.58	43.50	-3	71,117	0.00%
2022/12/09	4	43.65	4	43.44	43.50	0	71,659	0.00%
2022/12/08	28	42.73	5	42.62	42.50	23	71,457	0.03%
2022/12/07	26	43.83	20	44.15	43.65	6	71,083	0.01%
2022/12/06	3.3	44.65	21	45.00	44.50	-17.8	70,474	-0.03%
2022/12/05	4	45.66	1	45.75	45.40	3	70,948	0.00%
2022/12/02	12	45.13	2	45.15	45.50	10	71,065	0.01%
2022/12/01	27	46.10	22.4	46.23	45.60	4.7	71,111	0.01%
2022/11/30	9	44.78	5	44.78	45.80	4	70,516	0.01%
2022/11/29	10	44.17	22	44.36	44.65	-12	70,966	-0.02%
2022/11/28	21	44.56	1	44.50	44.40	20	70,825	0.03%
2022/11/25	0	0.00	8	45.93	45.80	-8	70,190	-0.01%
2022/11/24	3	45.85	3.2	45.97	46.20	-0.2	70,411	0.00%
2022/11/23	0.2	46.25	3	46.35	46.10	-2.8	70,364	0.00%
2022/11/22	1	45.80	10	46.04	46.10	-9	70,899	-0.01%
2022/11/21	1	45.85	9	45.62	45.65	-8	70,507	-0.01%
2022/11/18	35	46.06	22	45.70	45.60	13	70,432	0.02%
2022/11/17	18	44.36	39	44.89	45.60	-21	69,792	-0.03%
2022/11/16	43.3	45.57	28	45.81	45.25	15.3	69,233	0.02%
2022/11/15	19.1	46.72	143.2	45.96	46.60	-124.2	67,956	-0.18%	大賣/鉅額交易
2022/11/14	13	44.59	54	44.65	44.90	-41	65,288	-0.06%
2022/11/11	18.1	44.32	111.1	44.26	44.00	-93	63,764	-0.15%	大賣/
2022/11/10	2	41.40	45.8	41.37	41.65	-43.8	61,345	-0.07%
2022/11/09	3.2	41.23	51.1	41.14	41.45	-47.9	61,188	-0.08%
2022/11/08	21	40.29	98	40.17	40.15	-77	60,949	-0.13%
2022/11/07	43	40.05	89	40.01	40.05	-46	61,076	-0.08%
2022/11/04	16	38.82	6	38.80	38.90	10	61,185	0.02%
2022/11/03	114.1	38.82	3	38.90	39.00	111.1	61,675	0.18%	大買/鉅額交易
2022/11/02	0.2	39.35	18	39.36	39.35	-17.8	62,032	-0.03%
2022/11/01	0.1	39.00	11	39.16	39.05	-10.9	62,539	-0.02%
2022/10/31	1	39.20	36	39.14	39.10	-35	64,566	-0.05%
2022/10/28	41	38.45	5	38.35	38.30	36	64,934	0.06%
2022/10/27	4	39.11	24	38.99	39.25	-20	64,783	-0.03%
2022/10/26	56	38.49	18	38.26	38.10	38	64,467	0.06%
2022/10/25	18	39.48	34	39.88	39.45	-16	63,463	-0.03%
2022/10/24	28.4	40.10	37	40.12	39.40	-8.6	63,758	-0.01%
2022/10/21	14.3	39.46	36.1	39.58	39.05	-21.8	64,517	-0.03%
2022/10/20	5	38.08	22.2	38.64	39.50	-17.2	64,802	-0.03%
2022/10/19	21	38.73	49	38.52	38.20	-28	65,570	-0.04%
2022/10/18	12	38.33	9	38.49	38.25	3	66,109	0.00%
2022/10/17	20.2	37.44	4	37.83	37.75	16.2	66,884	0.02%
2022/10/14	5	38.22	55.2	38.37	38.70	-50.2	67,924	-0.07%
2022/10/13	5	36.57	19	36.78	36.40	-14	67,231	-0.02%
2022/10/12	1	36.60	22	36.21	36.70	-21	66,889	-0.03%
2022/10/11	63.4	35.85	13	35.46	35.40	50.4	67,061	0.08%
2022/10/07	37.3	38.19	5	38.27	38.05	32.3	66,992	0.05%
2022/10/06	3	38.35	10.2	38.80	38.95	-7.2	67,981	-0.01%
2022/10/05	29	38.77	84	38.67	38.30	-55	68,905	-0.08%
2022/10/04	55	37.49	32.4	37.17	37.70	22.6	69,360	0.03%
2022/10/03	3	35.38	8	35.56	35.35	-5	69,391	-0.01%
2022/09/30	19	35.48	15	35.30	35.75	4	70,286	0.01%
2022/09/29	3	36.50	13	36.98	36.55	-10	71,755	-0.01%
2022/09/28	22	36.58	5	36.25	36.20	17	72,673	0.02%
2022/09/27	5	37.24	11	37.07	37.30	-6	72,864	-0.01%
2022/09/26	35.1	37.33	1	37.25	36.85	34.1	73,987	0.05%
2022/09/23	27	38.41	11	38.28	38.30	16	75,116	0.02%
2022/09/22	25.2	38.85	0	0.00	38.75	25.2	76,345	0.03%
2022/09/21	14	39.66	0	0.00	39.60	14	76,558	0.02%
2022/09/20	1	40.20	1	39.95	40.15	0	76,660	0.00%
2022/09/19	23	39.90	10	39.85	39.95	13	77,520	0.02%
2022/09/16	38	40.12	0	0.00	39.95	38	78,625	0.05%
2022/09/15	15	40.33	23	40.59	40.40	-8	81,067	-0.01%
2022/09/14	16	39.65	4	39.80	40.15	12	83,675	0.01%
2022/09/13	11	40.73	70	40.68	40.75	-59	84,943	-0.07%
2022/09/12	13	40.29	27	40.53	40.15	-14	86,336	-0.02%
2022/09/08	19	39.52	0	0.00	39.30	19	87,719	0.02%
2022/09/07	23	39.42	0	0.00	39.20	23	88,067	0.03%
2022/09/06	7	39.97	9	39.89	39.95	-2	88,113	0.00%
2022/09/05	34	39.73	4	39.70	39.80	30	88,579	0.03%
2022/09/02	12	40.59	19	40.58	40.50	-7	88,449	-0.01%
2022/09/01	18	40.44	4	40.50	40.45	14	88,335	0.02%
2022/08/31	0	0.00	14	40.92	41.10	-14	88,321	-0.02%
2022/08/30	7	40.66	21	40.38	40.40	-14	88,719	-0.02%
2022/08/29	64.1	39.62	37	39.79	39.95	27.1	89,126	0.03%
2022/08/26	42	41.65	14	41.66	41.30	28	89,332	0.03%
2022/08/25	14	41.48	24	41.41	41.40	-10	89,453	-0.01%
2022/08/24	19	41.09	2	40.93	40.90	17	89,728	0.02%
2022/08/23	51	40.92	1	40.80	40.80	50	90,635	0.06%
2022/08/22	62	42.00	5	42.09	41.85	57	90,560	0.06%
2022/08/19	4	42.76	6.3	43.01	43.00	-2.3	90,409	0.00%
2022/08/18	21	42.20	4	42.44	42.50	17	90,486	0.02%
2022/08/17	40	42.87	2	42.88	42.85	38	90,822	0.04%
2022/08/16	29	43.06	15.1	43.09	43.05	13.9	91,227	0.02%
2022/08/15	7	43.11	48	43.37	43.50	-41	91,178	-0.04%
2022/08/12	4	42.29	34	42.24	42.35	-30	90,654	-0.03%
2022/08/11	13.1	41.76	55	41.62	41.70	-41.9	90,916	-0.05%
2022/08/10	31	40.25	4	40.28	40.30	27	91,136	0.03%
2022/08/09	23	40.55	18	41.01	41.05	5	91,634	0.01%
2022/08/08	20	41.17	13	41.42	41.05	7	92,554	0.01%
2022/08/05	35	41.54	101.3	41.65	42.15	-66.3	92,613	-0.07%	大賣/
2022/08/04	25	39.86	25	39.86	40.00	0	91,184	0.00%
2022/08/03	13	39.13	10	39.18	39.30	3	91,270	0.00%
2022/08/02	27.2	39.05	16	39.07	39.10	11.2	91,943	0.01%
2022/08/01	8	40.00	8	40.00	40.30	0	91,812	0.00%
2022/07/29	38	39.84	54	40.02	40.15	-16	92,473	-0.02%
2022/07/28	23	39.26	5	39.58	38.80	18	92,385	0.02%
2022/07/27	9	39.02	47	38.90	39.45	-38	90,963	-0.04%
2022/07/26	113.1	39.01	39	38.94	38.60	74.1	90,552	0.08%	大買/
2022/07/25	54	40.66	6	40.95	40.50	48	90,980	0.05%
2022/07/22	33	42.58	24	42.42	42.45	9	93,192	0.01%
2022/07/21	32	42.09	109	41.93	42.80	-77	93,101	-0.08%	大賣/
2022/07/20	30	40.73	44	40.82	40.75	-14	91,669	-0.02%
2022/07/19	12	39.88	10	39.88	39.90	2	92,241	0.00%
2022/07/18	40	39.82	60.2	39.86	40.00	-20.2	92,149	-0.02%
2022/07/15	58	39.09	43.2	39.07	38.95	14.8	91,532	0.02%
2022/07/14	36	38.53	55.2	38.17	38.80	-19.2	91,037	-0.02%
2022/07/13	30	38.12	23.2	38.36	38.05	6.8	90,434	0.01%
2022/07/12	53.3	36.94	16	37.45	36.75	37.3	89,725	0.04%
2022/07/11	41.7	38.92	21	39.08	38.60	20.7	89,168	0.02%
2022/07/08	29.2	40.07	24	40.19	39.70	5.2	88,916	0.01%
2022/07/07	44	38.68	70.3	38.98	39.85	-26.3	88,585	-0.03%
2022/07/06	25.1	37.81	22	37.71	37.15	3.1	88,243	0.00%
2022/07/05	38	38.49	38	38.85	38.90	0	89,430	0.00%
2022/07/04	25	38.02	26	37.75	38.15	-1	89,550	0.00%
2022/07/01	20	38.78	22.1	39.08	38.05	-2.1	89,547	0.00%
2022/06/30	84	39.61	49	39.60	39.15	35	89,460	0.04%
2022/06/29	40	41.01	31	41.10	40.90	9	88,865	0.01%
2022/06/28	29	42.22	2	42.30	41.85	27	88,530	0.03%
2022/06/27	16	42.85	35	42.77	42.90	-19	88,711	-0.02%
2022/06/24	69	42.08	50	42.27	41.60	19	87,878	0.02%
2022/06/23	160.4	42.15	53	42.30	42.00	107.4	86,915	0.12%	大買/鉅額交易
2022/06/22	66	45.27	14	45.38	44.10	52	84,205	0.06%
2022/06/21	28	48.31	56	48.44	49.30	-28	81,708	-0.03%
2022/06/20	38	48.37	20	48.45	48.05	18	80,592	0.02%
2022/06/17	47.3	47.64	12	47.68	47.65	35.3	79,352	0.04%
2022/06/16	36	50.15	11	50.00	49.10	25	77,670	0.03%
2022/06/15	16	49.90	24	50.15	49.65	-8	77,684	-0.01%
2022/06/14	23.5	49.36	3	49.53	49.60	20.5	78,463	0.03%
2022/06/13	32	50.07	18	50.01	50.00	14	78,730	0.02%
2022/06/10	17	51.25	11	51.19	51.20	6	79,342	0.01%
2022/06/09	12.7	51.96	25.4	51.82	51.80	-12.7	79,621	-0.02%
2022/06/08	12.2	52.33	28.3	52.40	52.40	-16.1	79,745	-0.02%
2022/06/07	2	51.30	3.7	51.81	51.70	-1.7	80,178	0.00%
2022/06/06	14	51.54	34	51.54	52.00	-20	80,800	-0.02%
2022/06/02	35.4	50.72	27	50.79	50.70	8.4	82,277	0.01%
2022/06/01	17.7	51.39	12.5	51.24	51.20	5.2	83,240	0.01%
2022/05/31	4	51.25	67.5	51.10	51.40	-63.5	83,107	-0.08%
2022/05/30	15	50.79	7	50.96	51.00	8	82,373	0.01%
2022/05/27	5	50.04	58	50.04	50.20	-53	82,395	-0.06%
2022/05/26	6	49.71	25	49.64	49.40	-19	83,611	-0.02%
2022/05/25	12	49.05	65	49.07	49.35	-53	84,752	-0.06%
2022/05/24	22.4	49.81	4	49.85	49.00	18.4	85,590	0.02%
2022/05/23	18	50.74	9.1	50.79	50.30	8.9	85,351	0.01%
2022/05/20	17.1	50.78	1	50.80	50.70	16.1	86,363	0.02%
2022/05/19	42	49.57	23.2	50.36	50.80	18.8	86,734	0.02%
2022/05/18	13	51.01	55	51.02	50.90	-42	86,647	-0.05%
2022/05/17	80	50.00	46	50.18	50.10	34	86,184	0.04%
2022/05/16	2	49.78	37.4	49.90	49.45	-35.4	86,198	-0.04%
2022/05/13	0	0.00	54.2	48.87	48.85	-54.2	85,992	-0.06%
2022/05/12	10.2	48.18	7.5	48.13	47.80	2.7	87,419	0.00%
2022/05/11	13	48.70	27.1	48.67	48.65	-14.1	87,657	-0.02%
2022/05/10	22.3	47.63	38.5	48.30	48.90	-16.2	88,248	-0.02%
2022/05/09	8	48.56	32	48.58	47.90	-24	88,567	-0.03%
2022/05/06	37	48.10	20	48.11	48.55	17	89,932	0.02%
2022/05/05	27	49.14	38.5	49.16	49.10	-11.5	93,602	-0.01%
2022/05/04	20	47.83	35	47.75	48.30	-15	98,533	-0.02%
2022/05/03	32	47.49	11.3	47.66	47.25	20.8	99,622	0.02%
2022/04/29	40.3	48.69	55.3	48.97	47.80	-15	99,961	-0.02%
2022/04/28	25	47.38	84.5	47.72	48.50	-59.5	98,239	-0.06%
2022/04/27	49.1	43.83	42	43.84	44.40	7.1	95,338	0.01%
2022/04/26	28	45.63	9	45.82	45.75	19	94,848	0.02%
2022/04/25	68.1	45.66	49	45.61	45.50	19.1	95,604	0.02%
2022/04/22	13	47.43	6	47.63	47.65	7	96,363	0.01%
2022/04/21	26	47.95	24.1	48.09	48.05	1.9	97,160	0.00%
2022/04/20	12.1	47.33	16.2	47.59	47.65	-4.1	98,134	0.00%
2022/04/19	29.2	46.96	5	46.82	46.65	24.2	98,307	0.02%
2022/04/18	29.3	46.30	38	46.26	46.20	-8.7	97,878	-0.01%
2022/04/15	54.1	47.11	10	47.08	47.05	44.1	98,290	0.04%
2022/04/14	144.1	48.32	5.2	48.36	48.25	138.9	98,468	0.14%	大買/鉅額交易
2022/04/13	62	48.33	19	48.33	48.50	43	98,752	0.04%
2022/04/12	75	47.43	25	47.64	47.30	50	98,609	0.05%
2022/04/11	140.1	48.72	59	48.30	48.20	81.1	98,012	0.08%	大買/
2022/04/08	42	50.07	5	50.06	50.00	37	97,134	0.04%
2022/04/07	81.6	50.20	12.1	50.19	50.00	69.6	96,408	0.07%
2022/04/06	64.7	51.17	10	51.18	51.10	54.7	95,398	0.06%
2022/04/01	80.2	52.80	4	52.83	52.90	76.2	94,556	0.08%
2022/03/31	12	53.93	1	54.00	54.00	11	93,922	0.01%
2022/03/30	1	54.00	87	54.19	54.50	-86	94,372	-0.09%
2022/03/29	4	53.58	29	53.69	53.70	-25	94,424	-0.03%
2022/03/28	2	52.85	4	53.33	53.60	-2	95,144	0.00%
2022/03/25	11.1	53.42	40	53.43	53.30	-28.9	95,747	-0.03%
2022/03/24	63	53.07	1	53.10	53.20	62	96,111	0.06%
2022/03/23	30	53.82	29	53.84	53.80	1	96,730	0.00%
2022/03/22	13.4	53.18	6	53.47	53.50	7.4	97,970	0.01%
2022/03/21	4	53.35	13	53.56	53.50	-9	98,729	-0.01%
2022/03/18	12	52.75	9	52.64	52.80	3	99,612	0.00%
2022/03/17	3	52.47	47	52.53	52.60	-44	100,265	-0.04%
2022/03/16	49	50.50	8	50.61	50.80	41	100,993	0.04%
2022/03/15	86.1	50.71	11	51.05	50.40	75.1	104,354	0.07%
2022/03/14	10.2	52.18	0	0.00	52.50	10.2	104,810	0.01%
2022/03/11	15	52.49	6	52.62	52.50	9	106,404	0.01%
2022/03/10	53.1	53.27	23	53.17	52.80	30.1	107,873	0.03%
2022/03/09	28.1	51.23	49	51.44	51.80	-20.9	109,326	-0.02%
2022/03/08	141.2	50.07	157	49.85	49.70	-15.8	112,854	-0.01%	大買/大賣/
2022/03/07	148.2	51.72	4	51.63	51.60	144.2	114,389	0.13%	大買/鉅額交易
2022/03/04	14	53.41	6.5	53.36	53.40	7.5	117,232	0.01%
2022/03/03	3.2	54.29	22	54.18	54.20	-18.8	118,331	-0.02%
2022/03/02	22.2	53.43	11	53.55	53.60	11.2	120,587	0.01%
2022/03/01	40	53.85	47	54.00	54.10	-7	120,752	-0.01%
2022/02/25	39	52.33	11	52.51	52.10	28	120,352	0.02%
2022/02/24	59.3	52.39	21	52.27	51.80	38.3	120,837	0.03%
2022/02/23	14.2	53.07	16	53.41	53.60	-1.8	121,597	0.00%
2022/02/22	60	52.83	29.1	52.70	52.80	30.9	126,806	0.02%
2022/02/21	43	53.73	40	53.89	53.80	3	126,322	0.00%
2022/02/18	41	53.65	2	53.75	53.70	39	126,895	0.03%
2022/02/17	8.7	54.44	11	54.63	54.40	-2.3	126,777	0.00%
2022/02/16	6	54.37	15	54.45	54.10	-9	126,890	-0.01%
2022/02/15	34	53.69	112	53.93	53.50	-78	127,190	-0.06%	大賣/
2022/02/14	99.3	53.37	121	53.25	53.00	-21.7	127,322	-0.02%	大賣/
2022/02/11	34.2	55.49	13.2	55.69	55.40	21	126,776	0.02%
2022/02/10	41	55.77	16	55.96	55.80	25	129,190	0.02%
2022/02/09	40	56.12	39	56.23	56.00	1	130,748	0.00%
2022/02/08	142	55.19	74	55.28	55.40	68	132,126	0.05%	大買/
2022/02/07	163.7	54.85	52	54.97	54.50	111.7	130,968	0.09%	大買/鉅額交易
2022/01/26	272.6	57.62	74.1	57.41	57.30	198.5	127,475	0.16%	大買/鉅額交易
2022/01/25	65	61.65	80	61.54	61.50	-15	124,078	-0.01%
2022/01/24	63	62.00	13	62.03	62.60	50	124,167	0.04%
2022/01/21	76	62.95	17	62.73	62.80	59	126,229	0.05%
2022/01/20	6	63.08	10	63.24	63.50	-4	129,388	0.00%
2022/01/19	50	62.92	34	63.09	62.80	16	131,783	0.01%
2022/01/18	30	64.22	14	64.45	63.80	16	133,513	0.01%
2022/01/17	64.7	63.96	43	63.86	64.30	21.7	133,934	0.02%
2022/01/14	43	62.63	5.5	62.69	62.70	37.5	133,076	0.03%
2022/01/13	42	63.07	51.3	63.10	63.30	-9.3	133,727	-0.01%
2022/01/12	18	61.96	11	62.44	61.90	7	134,300	0.01%
2022/01/11	15	62.05	15	62.27	62.10	0	134,797	0.00%
2022/01/10	104	62.05	21	61.99	62.10	83	136,056	0.06%	大買/
2022/01/07	61	62.89	14	62.94	62.60	47	138,016	0.03%
2022/01/06	31	62.63	13.5	62.63	62.70	17.5	138,342	0.01%
2022/01/05	38	63.23	25.1	63.29	63.10	12.9	140,803	0.01%
2022/01/04	86.1	63.24	7	63.33	63.00	79.1	142,125	0.06%
2022/01/03	215.3	63.78	3	64.76	63.40	212.3	142,150	0.15%	大買/鉅額交易
2021/12/30	25	64.99	28.6	65.06	65.00	-3.6	142,670	0.00%
2021/12/29	82.2	65.07	23	65.05	65.00	59.2	144,067	0.04%
2021/12/28	12	64.95	28	64.92	64.70	-16	146,351	-0.01%
2021/12/27	7.3	64.41	29	64.32	64.30	-21.7	147,205	-0.01%
2021/12/24	10.1	64.64	31	64.35	64.30	-20.9	148,817	-0.01%
2021/12/23	29.2	64.23	34	64.24	63.90	-4.8	149,574	0.00%
2021/12/22	8	63.65	65.5	63.52	63.70	-57.5	152,017	-0.04%
2021/12/21	70	63.10	22	62.99	62.90	48	151,982	0.03%
2021/12/20	36	62.23	11	62.23	62.20	25	152,255	0.02%
2021/12/17	55.3	62.47	16	62.46	62.30	39.3	153,319	0.03%
2021/12/16	36	63.33	26	63.99	63.00	10	153,838	0.01%
2021/12/15	18	62.88	9.4	63.03	62.70	8.6	154,296	0.01%
2021/12/14	49	62.15	14.1	62.21	62.40	34.9	155,547	0.02%
2021/12/13	98.2	63.23	15	63.34	62.80	83.2	156,171	0.05%
2021/12/10	46.1	63.17	7	63.31	63.50	39.1	156,163	0.03%
2021/12/09	126.4	64.63	29	64.30	64.00	97.4	156,279	0.06%	大買/
2021/12/08	31.1	66.84	23	67.41	66.50	8.1	154,290	0.01%
2021/12/07	32.1	66.55	29.1	66.61	66.50	3	155,413	0.00%
2021/12/06	45.4	67.33	21.2	67.41	67.30	24.2	157,496	0.02%
2021/12/03	17.3	67.84	47.1	67.89	68.30	-29.8	161,427	-0.02%
2021/12/02	101.2	67.31	117.2	67.24	66.70	-16	163,851	-0.01%	大買/大賣/
2021/12/01	33	65.18	196.8	66.04	67.00	-163.8	168,400	-0.10%	大賣/鉅額交易
2021/11/30	43.8	64.51	64	64.72	63.70	-20.2	174,492	-0.01%
2021/11/29	18.1	61.88	24	62.36	62.40	-5.9	176,863	0.00%
2021/11/26	42	63.00	31	63.70	62.50	11	179,329	0.01%
2021/11/25	32	62.98	13	62.85	63.00	19	179,305	0.01%
2021/11/24	56	62.74	0	0.00	63.10	56	181,593	0.03%
2021/11/23	56.2	63.62	34	63.54	63.20	22.2	182,867	0.01%
2021/11/22	32.1	65.03	18	65.00	64.70	14.1	184,922	0.01%
2021/11/19	77.2	65.05	195.7	65.14	65.10	-118.5	186,137	-0.06%	大賣/鉅額交易
2021/11/18	21.1	63.07	12.5	63.36	63.10	8.6	182,947	0.00%
2021/11/17	4	62.93	10	63.66	63.60	-6	184,279	0.00%
2021/11/16	7	63.24	18	63.39	63.00	-11	184,786	-0.01%
2021/11/15	4	63.35	20	63.39	63.40	-16	186,481	-0.01%
2021/11/12	10	62.87	46.2	63.35	62.60	-36.2	188,427	-0.02%
2021/11/11	50	62.39	24.1	62.42	62.20	25.9	189,154	0.01%
2021/11/10	23	63.12	40	62.98	63.10	-17	189,715	-0.01%
2021/11/09	37.2	63.62	166	64.14	63.10	-128.8	191,332	-0.07%	大賣/鉅額交易
2021/11/08	48.1	61.72	105.3	61.66	62.50	-57.1	190,271	-0.03%	大賣/
2021/11/05	23.1	59.85	42.4	60.05	60.40	-19.3	190,764	-0.01%
2021/11/04	34.2	59.31	17.1	58.73	58.60	17.1	192,895	0.01%
2021/11/03	23.1	59.62	81	59.15	59.20	-58	195,092	-0.03%
2021/11/02	78	59.70	61	59.62	59.00	17	199,333	0.01%
2021/11/01	39.2	57.94	16.1	57.86	57.60	23.2	204,102	0.01%
2021/10/29	138	58.35	12	58.48	58.00	126	207,060	0.06%	大買/鉅額交易
2021/10/28	125	60.42	21	60.20	59.80	104	207,601	0.05%	大買/鉅額交易
2021/10/27	19.2	61.07	59.8	61.09	61.90	-40.6	208,713	-0.02%
2021/10/26	65	59.95	65	60.43	59.80	0	216,764	0.00%
2021/10/25	6	57.65	16.2	58.67	59.40	-10.2	221,055	0.00%
2021/10/22	21	57.86	27	57.98	58.30	-6	222,346	0.00%
2021/10/21	52	58.15	13	58.41	58.00	39	222,596	0.02%
2021/10/20	49.1	58.97	28	59.53	58.70	21.1	222,697	0.01%
2021/10/19	37	59.02	80.5	59.48	59.60	-43.5	223,659	-0.02%
2021/10/18	28.2	59.30	17.5	58.69	58.40	10.7	225,815	0.00%
2021/10/15	37.2	58.69	67.2	59.29	59.10	-30	227,165	-0.01%
2021/10/14	33	56.85	44.1	56.86	56.70	-11.1	225,464	0.00%
2021/10/13	81.8	57.21	36	56.87	56.40	45.8	225,859	0.02%
2021/10/12	36.2	58.90	2	58.70	58.50	34.2	226,298	0.02%
2021/10/08	61	61.88	34	61.30	61.10	27	226,624	0.01%
2021/10/07	13.1	62.05	51.2	61.84	62.50	-38.2	226,702	-0.02%
2021/10/06	33.4	60.35	6	60.13	59.90	27.4	228,538	0.01%
2021/10/05	90.3	60.03	9.2	59.75	61.10	81.1	228,826	0.04%
2021/10/04	49.2	61.90	11	62.02	60.80	38.2	227,513	0.02%
2021/10/01	111.4	62.81	17.3	63.37	62.60	94.1	226,925	0.04%	大買/
2021/09/30	28	63.83	133	63.05	64.00	-105	226,314	-0.05%	大賣/鉅額交易
2021/09/29	120.3	63.34	188	63.26	63.00	-67.7	226,711	-0.03%	大買/大賣/
2021/09/28	35	65.54	14.5	65.41	65.30	20.5	227,442	0.01%
2021/09/27	44.2	66.49	5	66.20	66.30	39.2	227,193	0.02%
2021/09/24	129	66.19	64.2	66.58	67.00	64.9	227,197	0.03%	大買/
2021/09/23	44.1	65.32	11	65.92	65.20	33.1	226,613	0.01%
2021/09/22	90.6	63.87	10	64.06	64.60	80.6	226,395	0.04%
2021/09/17	69.7	65.92	35	66.62	65.60	34.7	224,836	0.02%
2021/09/16	71	66.18	30	66.75	66.20	41	224,081	0.02%
2021/09/15	39.1	65.88	82	65.80	65.60	-43	224,225	-0.02%
2021/09/14	35	66.13	8	66.18	66.00	27	225,039	0.01%
2021/09/13	36.2	67.41	28	67.20	66.80	8.2	223,865	0.00%
2021/09/10	78	68.13	87	68.41	68.20	-9	223,169	0.00%
2021/09/09	38.1	67.01	34	67.13	67.50	4.1	221,764	0.00%
2021/09/08	245	66.04	63	66.06	65.80	182	218,820	0.08%	大買/鉅額交易
2021/09/07	196.5	68.56	59	68.26	68.20	137.5	215,053	0.06%	大買/鉅額交易
2021/09/06	124.5	70.19	97	70.03	69.90	27.5	212,662	0.01%	大買/
2021/09/03	84	67.30	204.1	67.78	70.00	-120.1	204,593	-0.06%	大賣/鉅額交易
2021/09/02	95.3	64.72	181.9	65.42	64.00	-86.5	195,999	-0.04%	大賣/
2021/09/01	33.2	63.91	87.9	63.93	64.10	-54.7	192,509	-0.03%
2021/08/31	13	62.15	71	62.21	63.10	-58	189,981	-0.03%
2021/08/30	8.3	62.48	107	62.53	62.80	-98.7	190,031	-0.05%	大賣/
2021/08/27	19	61.26	38	61.33	61.70	-19	190,944	-0.01%
2021/08/26	107	61.41	104	61.35	61.20	3	194,441	0.00%	大買/大賣/
2021/08/25	22	59.80	129	59.92	60.00	-107	192,041	-0.06%	大賣/鉅額交易
2021/08/24	48.2	59.12	55	59.51	58.40	-6.8	190,862	0.00%
2021/08/23	38.5	58.00	100	58.38	58.60	-61.5	191,231	-0.03%
2021/08/20	49	55.50	67	55.57	55.70	-18	192,128	-0.01%
2021/08/19	100.2	56.43	4.5	55.97	55.50	95.7	192,546	0.05%
2021/08/18	42.1	56.50	33.6	57.26	58.10	8.6	193,631	0.00%
2021/08/17	46.4	57.02	43	57.21	56.10	3.4	196,851	0.00%
2021/08/16	98.3	57.10	64	56.82	57.10	34.3	196,980	0.02%
2021/08/13	164.8	58.44	25.5	58.49	57.60	139.3	197,048	0.07%	大買/鉅額交易
2021/08/12	28	60.87	62.2	60.43	60.10	-34.2	196,154	-0.02%
2021/08/11	51.5	59.73	21	59.94	59.90	30.5	196,919	0.02%
2021/08/10	88	60.19	35	60.37	59.80	53	197,634	0.03%
2021/08/09	56	61.85	28.5	62.02	61.90	27.5	196,248	0.01%
2021/08/06	78.7	62.68	90	62.64	62.10	-11.3	196,697	-0.01%
2021/08/05	80.5	61.97	203	62.40	63.40	-122.5	196,315	-0.06%	大賣/鉅額交易
2021/08/04	66.5	59.91	234	60.18	60.50	-167.5	194,189	-0.09%	大賣/鉅額交易
2021/08/03	17	58.49	121.3	58.77	59.40	-104.3	193,725	-0.05%	大賣/鉅額交易
2021/08/02	122	58.19	92	57.66	57.50	30	191,338	0.02%	大買/
2021/07/30	120	57.68	298.1	57.75	57.80	-178.1	188,495	-0.09%	大買/大賣/鉅額交易
2021/07/29	24.1	54.31	254.9	54.40	54.60	-230.8	179,878	-0.13%	大賣/鉅額交易
2021/07/28	116	51.15	13.2	51.34	51.80	102.8	176,069	0.06%	大買/鉅額交易
2021/07/27	16	53.91	18.2	53.88	53.10	-2.2	178,514	0.00%
2021/07/26	38	53.82	45	53.86	53.70	-7	181,917	0.00%
2021/07/23	109	53.29	94	53.51	52.70	15	187,218	0.01%	大買/
2021/07/22	7.1	51.79	135.6	52.04	52.00	-128.5	188,632	-0.07%	大賣/鉅額交易
2021/07/21	84.2	51.42	12	51.69	50.80	72.2	190,095	0.04%
2021/07/20	34	52.51	25.2	52.37	52.40	8.8	195,256	0.00%
2021/07/19	71	52.76	3	52.60	52.60	68	200,696	0.03%
2021/07/16	108	53.56	16	53.67	53.70	92	203,949	0.05%	大買/
2021/07/15	16.1	54.92	92	54.95	55.10	-75.9	201,826	-0.04%
2021/07/14	11.1	54.05	50.5	54.36	54.00	-39.4	200,744	-0.02%
2021/07/13	77.5	54.27	156.1	54.72	53.90	-78.6	201,185	-0.04%	大賣/
2021/07/12	37	53.39	53	53.68	53.20	-16	201,242	-0.01%
2021/07/09	55.2	52.30	24	52.17	52.20	31.2	201,357	0.02%
2021/07/08	45	53.59	5.5	53.20	53.10	39.5	205,296	0.02%
2021/07/07	31.6	53.65	28	53.44	53.60	3.6	210,791	0.00%
2021/07/06	88	54.20	25	53.89	53.40	63	211,289	0.03%
2021/07/05	66	54.52	197	54.49	54.40	-131	212,427	-0.06%	大賣/鉅額交易
2021/07/02	40	52.39	20	52.46	52.60	20	213,850	0.01%
2021/07/01	34	52.69	14	52.43	52.10	20	214,474	0.01%
2021/06/30	5	53.36	43.5	53.44	53.10	-38.5	214,764	-0.02%
2021/06/29	8.2	53.15	11	53.39	53.00	-2.8	214,644	0.00%
2021/06/28	17	52.68	10.1	52.70	52.60	6.9	215,960	0.00%
2021/06/25	20	53.74	44	53.48	52.90	-24	217,559	-0.01%
2021/06/24	46	53.15	31	53.24	53.00	15	218,122	0.01%
2021/06/23	5	52.34	172.2	52.66	53.00	-167.2	219,329	-0.08%	大賣/鉅額交易
2021/06/22	65	51.17	41.5	51.49	51.00	23.5	219,453	0.01%
2021/06/21	67	51.44	18	51.14	51.20	49	219,966	0.02%
2021/06/18	22	53.05	58	53.20	52.20	-36	220,846	-0.02%
2021/06/17	56	52.16	73	52.64	53.30	-17	221,630	-0.01%
2021/06/16	50.6	52.80	25	53.15	52.40	25.6	222,989	0.01%
2021/06/15	17.5	53.58	106	53.45	53.70	-88.5	223,236	-0.04%	大賣/
2021/06/11	14.5	52.09	24	52.20	51.80	-9.5	222,026	0.00%
2021/06/10	86	51.33	24	51.45	51.50	62	222,244	0.03%
2021/06/09	102	50.86	14	50.94	50.70	88	221,925	0.04%	大買/
2021/06/08	104	52.55	2.5	52.80	52.20	101.5	221,461	0.05%	大買/鉅額交易
2021/06/07	83	52.44	34	52.59	52.30	49	223,670	0.02%
2021/06/04	126	53.39	35.5	53.50	53.00	90.5	223,801	0.04%	大買/
2021/06/03	65	53.91	254.8	53.92	55.00	-189.8	223,877	-0.08%	大賣/鉅額交易
2021/06/02	12	52.29	31	52.31	52.00	-19	221,041	-0.01%
2021/06/01	139	52.64	68.6	52.60	52.20	70.4	224,901	0.03%	大買/
2021/05/31	69	52.71	127	52.90	53.00	-58	228,735	-0.03%	大賣/
2021/05/28	100.9	52.36	54	52.41	52.40	46.9	230,090	0.02%
2021/05/27	27.1	50.71	25	50.79	50.60	2.1	229,204	0.00%
2021/05/26	75	51.76	56	52.68	51.30	19	229,354	0.01%
2021/05/25	65.5	51.54	124.6	51.61	51.90	-59.1	227,199	-0.03%	大賣/
2021/05/24	19	48.41	30	48.25	48.70	-11	223,725	0.00%
2021/05/21	19	47.16	17	47.58	46.95	2	224,496	0.00%
2021/05/20	51	46.92	24.7	47.11	46.50	26.3	225,101	0.01%
2021/05/19	32	48.28	23	48.79	48.30	9	225,450	0.00%
2021/05/18	45	47.52	41.5	47.51	48.30	3.5	226,715	0.00%
2021/05/17	80.6	44.79	84	44.51	43.95	-3.5	227,959	0.00%
2021/05/14	77	47.96	94	48.57	46.80	-17	226,508	-0.01%
2021/05/13	113	47.14	58.6	46.97	47.55	54.4	224,177	0.02%	大買/
2021/05/12	67.7	45.83	61	46.47	46.35	6.7	221,624	0.00%
2021/05/11	197.1	49.84	28.2	49.79	49.00	168.8	219,733	0.08%	大買/鉅額交易
2021/05/10	94	53.02	13.5	52.96	52.50	80.5	219,044	0.04%
2021/05/07	98	53.68	106.7	53.56	54.00	-8.7	221,613	0.00%	大賣/
2021/05/06	37.2	51.91	20	51.62	51.30	17.2	226,306	0.01%
2021/05/05	195.6	53.16	18	53.18	51.80	177.6	227,233	0.08%	大買/鉅額交易
2021/05/04	111.2	53.30	72.2	53.69	54.60	39	229,142	0.02%	大買/
2021/05/03	169	53.91	50.8	53.87	53.00	118.2	228,674	0.05%	大買/鉅額交易
2021/04/29	213.2	57.51	65	57.53	56.70	148.2	230,317	0.06%	大買/鉅額交易
2021/04/28	76.5	59.82	42	59.68	60.00	34.5	228,526	0.02%
2021/04/27	95	60.69	150.3	61.07	60.50	-55.3	232,303	-0.02%	大賣/
2021/04/26	145.9	60.81	209	60.93	61.80	-63.1	236,109	-0.03%	大買/大賣/
2021/04/23	121.5	56.46	179.9	56.45	57.00	-58.4	230,773	-0.03%	大買/大賣/
2021/04/22	111.5	55.32	247.9	55.24	54.80	-136.4	228,997	-0.06%	大買/大賣/鉅額交易
2021/04/21	192	53.56	17.1	53.91	53.40	174.9	226,692	0.08%	大買/鉅額交易
2021/04/20	98	54.06	69	54.33	54.10	29	228,949	0.01%
2021/04/19	26.5	54.60	42	54.39	54.60	-15.5	235,189	-0.01%
2021/04/16	42.4	54.33	135.5	54.63	54.00	-93.1	240,137	-0.04%	大賣/
2021/04/15	22.1	52.58	15.1	52.79	53.10	7	241,357	0.00%
2021/04/14	84	52.84	57	53.39	52.70	27	241,522	0.01%
2021/04/13	79	55.15	167	55.85	54.40	-88	240,762	-0.04%	大賣/
2021/04/12	18	53.57	139.4	53.72	53.60	-121.4	237,050	-0.05%	大賣/鉅額交易
2021/04/09	31.9	53.72	73.6	53.98	53.00	-41.7	241,518	-0.02%
2021/04/08	59	53.97	183.4	53.93	54.00	-124.4	243,006	-0.05%	大賣/鉅額交易
2021/04/07	42	50.91	50.4	51.18	51.50	-8.4	239,782	0.00%
2021/04/06	60	51.03	13	51.17	50.70	47	242,246	0.02%
2021/04/01	27	50.61	46	50.77	50.50	-19	244,090	-0.01%
2021/03/31	20	50.35	42.5	50.78	50.20	-22.5	244,287	-0.01%
2021/03/30	18	49.66	143.6	49.60	50.60	-125.6	242,849	-0.05%	大賣/鉅額交易
2021/03/29	36	50.17	86	50.30	49.35	-50	242,308	-0.02%
2021/03/26	62	49.76	88.5	49.84	49.75	-26.5	243,398	-0.01%
2021/03/25	40.5	48.08	52.7	48.29	48.65	-12.2	243,884	-0.01%
2021/03/24	111.2	47.39	45.5	47.54	47.15	65.7	245,038	0.03%	大買/
2021/03/23	47	48.70	51.5	48.93	48.50	-4.5	246,230	0.00%
2021/03/22	85.2	47.73	109.4	47.88	48.20	-24.2	247,475	-0.01%	大賣/
2021/03/19	68.2	46.13	6	46.24	46.05	62.2	249,146	0.02%
2021/03/18	63.4	47.55	36	47.76	47.05	27.4	249,945	0.01%
2021/03/17	5.2	47.90	8.2	48.06	48.00	-3	253,779	0.00%
2021/03/16	11	48.12	10.2	48.60	48.30	0.8	259,559	0.00%
2021/03/15	91.4	48.19	81.2	48.32	48.15	10.2	263,046	0.00%
2021/03/12	66	49.36	21.4	49.47	49.10	44.6	267,717	0.02%
2021/03/11	27	48.43	91.6	48.25	48.65	-64.6	273,563	-0.02%
2021/03/10	123	46.82	64.1	46.90	46.55	58.9	277,768	0.02%	大買/
2021/03/09	97.1	45.76	24.6	45.80	46.35	72.5	281,584	0.03%
2021/03/08	80.2	46.99	46.5	47.17	46.10	33.7	279,964	0.01%
2021/03/05	156.9	47.30	102.3	46.77	47.05	54.6	279,670	0.02%	大買/大賣/
2021/03/04	180.7	49.85	23	49.81	49.05	157.7	280,814	0.06%	大買/鉅額交易
2021/03/03	88.2	51.53	37.5	51.86	51.90	50.7	277,600	0.02%
2021/03/02	41.3	53.45	21.1	54.73	52.70	20.2	277,265	0.01%
2021/02/26	179	54.54	35	54.32	54.20	144	278,990	0.05%	大買/鉅額交易
2021/02/25	52.1	56.02	23	55.89	55.70	29.1	285,862	0.01%
2021/02/24	55	55.43	22.5	56.20	54.70	32.5	287,486	0.01%
2021/02/23	115.5	55.34	54.5	55.37	55.80	61	288,251	0.02%	大買/
2021/02/22	155.5	57.33	104	57.77	56.80	51.5	286,113	0.02%	大買/大賣/
2021/02/19	93.2	57.45	22.5	57.58	57.20	70.7	284,431	0.02%
2021/02/18	37	58.39	59.5	58.10	58.20	-22.5	283,948	-0.01%
2021/02/17	43	57.17	237.1	57.39	57.60	-194.1	282,216	-0.07%	大賣/鉅額交易
2021/02/05	51	52.55	36	52.56	52.90	15	277,808	0.01%
2021/02/04	21	51.73	34.7	51.79	51.90	-13.7	277,255	0.00%
2021/02/03	48	52.14	10	52.59	52.00	38	277,173	0.01%
2021/02/02	52	52.22	32	52.36	52.60	20	277,054	0.01%
2021/02/01	40.3	50.22	87.4	50.04	50.80	-47.1	276,313	-0.02%
2021/01/29	146	51.33	47	52.00	50.00	99	274,763	0.04%	大買/
2021/01/28	202.1	51.60	60	51.60	51.20	142.1	273,768	0.05%	大買/鉅額交易
2021/01/27	74	54.95	37.5	55.05	54.80	36.5	271,490	0.01%
2021/01/26	121	55.74	78	56.03	54.80	43	270,399	0.02%	大買/
2021/01/25	221	57.08	189	57.45	57.20	32	269,975	0.01%	大買/大賣/
2021/01/22	133	55.92	137	56.01	56.50	-4	272,749	0.00%	大買/大賣/
2021/01/21	96.3	53.19	155.9	53.85	54.00	-59.6	270,443	-0.02%	大賣/
2021/01/20	151	53.28	65.2	52.90	52.10	85.8	267,640	0.03%	大買/
2021/01/19	123	52.17	277.4	52.34	53.00	-154.4	262,034	-0.06%	大買/大賣/鉅額交易
2021/01/18	67	49.16	45	49.11	49.65	22	255,978	0.01%
2021/01/15	68	49.39	82	50.50	48.75	-14	259,578	-0.01%
2021/01/14	57	50.20	25	49.94	49.90	32	261,157	0.01%
2021/01/13	17	49.88	91	49.90	50.00	-74	263,699	-0.03%
2021/01/12	122	49.76	155.9	49.57	48.45	-33.9	261,069	-0.01%	大買/大賣/
2021/01/11	90	49.36	137.3	49.20	50.00	-47.3	255,158	-0.02%	大賣/
2021/01/08	69.9	47.63	79.7	47.60	47.85	-9.8	251,534	0.00%
2021/01/07	28	46.58	41	46.48	46.20	-13	249,709	-0.01%
2021/01/06	44	47.30	111.9	47.14	46.95	-67.9	251,363	-0.03%	大賣/
2021/01/05	27	45.19	21	45.44	46.35	6	249,911	0.00%
2021/01/04	151	45.16	75.1	45.20	45.55	75.9	252,392	0.03%	大買/
2020/12/31	42	47.08	35.7	47.15	47.15	6.3	256,407	0.00%
2020/12/30	4	47.80	50	47.84	48.30	-46	256,667	-0.02%
2020/12/29	79	47.82	58	47.95	47.40	21	257,885	0.01%
2020/12/28	21	47.39	86.2	47.67	48.60	-65.2	258,927	-0.03%
2020/12/25	28	46.89	25	47.09	46.75	3	262,346	0.00%
2020/12/24	18.2	46.73	31	46.75	46.55	-12.8	269,780	0.00%
2020/12/23	38	46.19	24.9	46.35	46.10	13.1	274,926	0.00%
2020/12/22	69	46.86	54	47.28	45.70	15	276,172	0.01%
2020/12/21	37	47.01	84	46.99	47.45	-47	277,199	-0.02%
2020/12/18	44	46.43	33	46.71	45.85	11	276,257	0.00%
2020/12/17	36.8	45.95	33.1	45.54	46.05	3.7	274,462	0.00%
2020/12/16	42	45.05	44	45.08	44.90	-2	273,317	0.00%
2020/12/15	65	44.66	170	44.62	44.00	-105	271,430	-0.04%	大賣/鉅額交易
2020/12/14	97	45.68	65	45.96	46.15	32	269,128	0.01%
2020/12/11	52.1	46.58	79	46.61	46.10	-26.9	270,358	-0.01%
2020/12/10	129	47.78	78	47.68	47.30	51	270,192	0.02%	大買/
2020/12/09	80	49.58	48.2	49.81	49.90	31.8	264,897	0.01%
2020/12/08	98	50.52	53	50.44	50.90	45	260,861	0.02%
2020/12/07	224	50.01	164.9	49.55	50.00	59.1	256,889	0.02%	大買/大賣/
2020/12/04	169	45.88	156.8	46.40	47.60	12.2	251,449	0.00%	大買/大賣/
2020/12/03	78	43.53	363	42.76	43.30	-285	248,519	-0.11%	大賣/鉅額交易
2020/12/02	59	41.70	12.6	41.61	41.45	46.4	243,137	0.02%
2020/12/01	56	41.37	38	41.17	41.55	18	241,576	0.01%
2020/11/30	232	41.09	56.4	41.04	40.50	175.6	239,844	0.07%	大買/鉅額交易
2020/11/27	141	39.30	28.7	39.44	39.15	112.3	233,880	0.05%	大買/鉅額交易
2020/11/26	67	38.59	159.2	38.56	39.50	-92.2	231,988	-0.04%	大賣/
2020/11/25	48.3	38.60	85	38.47	38.45	-36.7	229,735	-0.02%
2020/11/24	134.5	38.62	113	38.58	38.15	21.5	226,439	0.01%	大買/大賣/
2020/11/23	10	34.90	167	36.23	36.35	-157	218,043	-0.07%	大賣/鉅額交易
2020/11/20	26	32.69	104	32.90	33.05	-78	215,778	-0.04%	大賣/
2020/11/19	3	32.00	7	32.21	32.10	-4	213,792	0.00%
2020/11/18	8	32.23	11	32.26	32.35	-3	214,498	0.00%
2020/11/17	26	32.30	56	32.51	32.15	-30	215,791	-0.01%
2020/11/16	55	32.01	37	32.03	32.20	18	216,462	0.01%
2020/11/13	5	31.06	10	31.18	31.30	-5	215,302	0.00%
2020/11/12	20	31.60	8.5	31.69	31.10	11.5	216,126	0.01%
2020/11/11	9	31.04	49	31.11	31.00	-40	216,593	-0.02%
2020/11/10	45	31.47	82	31.95	31.00	-37	217,094	-0.02%
2020/11/09	100	31.64	41.5	31.63	31.80	58.5	216,899	0.03%
2020/11/06	8	30.37	29	30.46	30.50	-21	217,077	-0.01%
2020/11/05	54	30.52	36	30.46	30.55	18	217,005	0.01%
2020/11/04	17	31.27	52	31.21	31.65	-35	216,595	-0.02%
2020/11/03	55	30.13	37	29.92	29.80	18	216,920	0.01%
2020/11/02	56	29.95	47.2	29.83	29.65	8.8	220,328	0.00%
2020/10/30	176	31.35	37	31.49	30.70	139	219,943	0.06%	大買/鉅額交易
2020/10/29	17	32.52	10	32.76	32.95	7	217,143	0.00%
2020/10/28	32	32.99	5	32.85	32.65	27	218,541	0.01%
2020/10/27	15	32.95	17	32.94	33.50	-2	217,825	0.00%
2020/10/26	7	33.21	76.8	33.17	33.00	-69.8	218,924	-0.03%
2020/10/23	95	33.16	44	32.95	32.75	51	220,941	0.02%
2020/10/22	49	32.24	145	32.28	33.00	-96	224,162	-0.04%	大賣/
2020/10/21	90	31.84	27	31.84	31.35	63	225,211	0.03%
2020/10/20	1	31.05	9	30.99	31.20	-8	228,458	0.00%
2020/10/19	15	31.12	11.8	31.08	31.00	3.2	233,401	0.00%
2020/10/16	17.7	31.11	35	30.88	30.65	-17.3	233,062	-0.01%
2020/10/15	52	31.99	15	32.23	31.55	37	232,801	0.02%
2020/10/14	32	32.09	36.8	32.19	32.20	-4.8	230,771	0.00%
2020/10/13	33	31.54	50.2	31.52	31.55	-17.2	227,533	-0.01%
2020/10/12	44	32.12	47.5	31.76	32.05	-3.5	226,270	0.00%
2020/10/08	199	31.51	117.6	31.61	32.20	81.4	221,966	0.04%	大買/大賣/
2020/10/07	55	28.92	94	29.16	29.50	-39	212,706	-0.02%
2020/10/06	39	28.73	26	28.61	28.35	13	209,187	0.01%
2020/10/05	63	28.98	67	28.94	28.70	-4	206,113	0.00%
2020/09/30	81	28.52	93	28.56	28.55	-12	201,557	-0.01%
2020/09/29	149	28.31	73	28.18	27.50	76	195,034	0.04%	大買/
2020/09/28	22	26.48	162.1	27.20	27.50	-140.1	187,327	-0.07%	大賣/鉅額交易
2020/09/25	77	25.59	98	25.14	25.00	-21	181,466	-0.01%
2020/09/24	93	25.91	70	26.02	25.95	23	178,829	0.01%
2020/09/23	37	25.77	148	25.77	26.00	-111	174,971	-0.06%	大賣/鉅額交易
2020/09/22	14	25.10	68	25.16	25.10	-54	172,416	-0.03%
2020/09/21	18	25.58	99	25.24	25.15	-81	171,116	-0.05%
2020/09/18	34	26.02	34	25.97	25.80	0	169,782	0.00%
2020/09/17	28	25.51	48	25.78	25.75	-20	168,475	-0.01%
2020/09/16	122	25.96	82.6	26.02	25.70	39.4	167,137	0.02%	大買/
2020/09/15	58	25.04	195.1	25.14	25.30	-137.1	162,702	-0.08%	大賣/鉅額交易
2020/09/14	2	23.78	185.1	23.87	23.90	-183.1	157,334	-0.12%	大賣/鉅額交易
2020/09/11	14	23.01	38	23.24	23.00	-24	155,903	-0.02%
2020/09/10	32	23.78	18	23.57	23.35	14	155,781	0.01%
2020/09/09	71	23.32	50	23.45	23.70	21	154,437	0.01%
2020/09/08	86	23.62	3	23.42	22.70	83	152,349	0.05%
2020/09/07	3	23.43	32	23.49	23.55	-29	148,508	-0.02%
2020/09/04	6	21.15	16	21.25	21.45	-10	148,430	-0.01%
2020/09/03	23	21.73	10	21.88	21.55	13	148,785	0.01%
2020/09/02	10	21.73	6	21.62	21.70	4	148,690	0.00%
2020/09/01	1	21.80	40	21.60	21.90	-39	149,794	-0.03%
2020/08/31	15	21.64	27	21.74	21.20	-12	149,325	-0.01%
2020/08/28	23	21.87	21	21.89	21.90	2	148,811	0.00%
2020/08/27	23	22.19	15.2	21.97	21.95	7.8	148,737	0.01%
2020/08/26	23	21.92	20	22.00	22.35	3	148,110	0.00%
2020/08/25	32	22.35	19	22.12	22.15	13	147,630	0.01%
2020/08/24	30	22.41	62	22.36	22.60	-32	146,745	-0.02%
2020/08/21	80	21.89	15	22.28	21.80	65	145,490	0.04%
2020/08/20	27	22.21	27.3	22.22	21.80	-0.3	143,239	0.00%
2020/08/19	26	23.93	11	23.65	23.40	15	140,267	0.01%
2020/08/18	19	24.28	6	24.11	24.10	13	138,686	0.01%
2020/08/17	15	24.26	30	24.10	24.15	-15	136,921	-0.01%
2020/08/14	28	23.31	119	23.26	23.55	-91	135,262	-0.07%	大賣/
2020/08/13	175	23.87	23	24.04	23.75	152	134,243	0.11%	大買/鉅額交易
2020/08/12	210	24.00	240	24.09	23.95	-30	132,600	-0.02%	大買/大賣/
2020/08/11	33	25.37	19	25.52	25.00	14	129,839	0.01%
2020/08/10	44	25.63	43	25.37	25.30	1	127,961	0.00%
2020/08/07	272.1	25.88	65.2	25.70	25.60	206.9	125,363	0.17%	大買/鉅額交易
2020/08/06	107	26.07	219.1	26.20	26.60	-112.1	120,302	-0.09%	大買/大賣/鉅額交易
2020/08/05	65.2	24.86	191.2	24.67	24.90	-126	114,875	-0.11%	大賣/鉅額交易
2020/08/04	248	24.64	112.8	24.84	24.55	135.2	111,014	0.12%	大買/大賣/鉅額交易
2020/08/03	39	23.44	98	23.77	23.80	-59	106,398	-0.06%
2020/07/31	17	22.18	17.2	22.26	22.35	-0.2	101,253	0.00%
2020/07/30	73	22.16	50.7	22.14	22.20	22.3	99,549	0.02%
2020/07/29	101	21.85	44.1	21.81	22.40	56.9	95,968	0.06%	大買/
2020/07/28	159	22.86	223	23.46	22.25	-64	91,652	-0.07%	大買/大賣/
2020/07/27	132	21.50	187.1	21.36	21.70	-55.1	82,739	-0.07%	大買/大賣/
2020/07/24	228	19.99	182.1	19.99	19.75	45.9	76,213	0.06%	大買/大賣/
2020/07/23	44	19.00	199	18.86	19.25	-155	70,753	-0.22%	大賣/鉅額交易
2020/07/22	91	17.13	29.6	17.42	17.50	61.4	66,088	0.09%
2020/07/21	11	17.10	107.8	17.18	17.15	-96.8	65,883	-0.15%	大賣/
2020/07/20	37	16.43	20.2	16.52	16.55	16.8	65,012	0.03%
2020/07/17	10	16.35	40	16.25	16.40	-30	64,095	-0.05%
2020/07/16	0	0.00	48	16.51	16.60	-48	64,152	-0.07%
2020/07/15	15	16.09	0	0.00	16.00	15	62,618	0.02%
2020/07/14	21	16.83	20	16.85	16.80	1	62,775	0.00%
2020/07/13	2	16.98	57.3	16.95	17.05	-55.3	62,180	-0.09%
2020/07/10	83	16.48	17	16.52	16.45	66	61,684	0.11%
2020/07/09	131	16.47	2	16.60	16.45	129	62,170	0.21%	大買/鉅額交易
2020/07/08	2	16.65	15	16.72	16.65	-13	63,075	-0.02%
2020/07/07	12	16.70	43	16.69	16.60	-31	62,881	-0.05%
2020/07/06	2	16.58	37.5	16.64	16.65	-35.5	62,207	-0.06%
2020/07/03	1	16.45	47	16.48	16.45	-46	62,278	-0.07%
2020/07/02	2	16.25	25	16.29	16.35	-23	62,516	-0.04%
2020/07/01	49	16.14	16	16.10	16.10	33	62,902	0.05%
2020/06/30	40	15.70	3	15.80	15.90	37	62,954	0.06%
2020/06/29	2	15.75	0	0.00	15.55	2	63,526	0.00%
2020/06/24	16	15.71	10	15.70	15.75	6	63,503	0.01%
2020/06/23	0	0.00	44	15.61	15.45	-44	63,514	-0.07%
2020/06/22	3	15.65	10	15.55	15.70	-7	63,808	-0.01%
2020/06/19	0	0.00	30	15.50	15.40	-30	66,262	-0.05%
2020/06/18	21	15.32	0	0.00	15.35	21	66,975	0.03%
2020/06/17	23	15.27	0	0.00	15.30	23	67,019	0.03%
2020/06/16	48	15.46	11	15.59	15.50	37	68,462	0.05%
2020/06/15	71	15.43	5	15.40	15.40	66	69,937	0.09%
2020/06/12	34	15.68	5	15.60	15.70	29	70,087	0.04%
2020/06/11	47	16.20	10	16.19	16.05	37	70,867	0.05%
2020/06/10	41	16.52	11	16.55	16.60	30	70,671	0.04%
2020/06/09	37	16.66	5	16.90	16.85	32	72,624	0.04%
2020/06/08	12	17.24	18	17.11	17.05	-6	73,559	-0.01%
2020/06/05	0	0.00	36.7	16.39	16.50	-36.7	72,417	-0.05%
2020/06/04	3	16.35	1	16.20	16.30	2	72,981	0.00%
2020/06/03	11	16.10	41	16.07	16.20	-30	72,786	-0.04%
2020/06/02	5.5	15.75	21	15.77	15.85	-15.5	72,864	-0.02%
2020/06/01	3	15.67	35	15.55	15.65	-32	73,068	-0.04%
2020/05/29	3	15.30	2	15.35	15.45	1	73,730	0.00%
2020/05/28	1	15.30	2	15.35	15.35	-1	74,379	0.00%
2020/05/26	0	0.00	12	15.20	15.20	-12	76,043	-0.02%
2020/05/25	11	15.00	0	0.00	15.10	11	76,439	0.01%
2020/05/22	0	0.00	3	15.13	15.10	-3	76,771	0.00%
2020/05/21	9	15.22	13	15.15	15.30	-4	76,919	-0.01%
2020/05/20	25	14.92	2	14.90	14.85	23	76,698	0.03%
2020/05/19	69	15.04	0	0.00	14.95	69	76,400	0.09%
2020/05/18	24.1	15.15	1	15.20	15.10	23.1	75,995	0.03%
2020/05/15	0	0.00	2	15.35	15.40	-2	76,035	0.00%
2020/05/14	2	15.30	7	15.40	15.35	-5	76,167	-0.01%
2020/05/12	2	15.40	0.6	15.45	15.45	1.4	76,944	0.00%
2020/05/11	2	15.80	2	15.65	15.60	0	77,596	0.00%
2020/05/08	7	15.64	30	15.65	15.65	-23	78,108	-0.03%
2020/05/07	3	15.85	14	15.67	15.60	-11	78,182	-0.01%
2020/05/06	1	15.40	5	15.35	15.30	-4	78,550	-0.01%
2020/05/05	3	15.35	1	15.40	15.25	2	80,599	0.00%
2020/05/04	0	0.00	2	15.30	15.35	-2	81,314	0.00%
2020/04/30	2	15.40	17	15.53	15.55	-15	81,695	-0.02%
2020/04/29	48	15.38	36	15.33	15.30	12	81,874	0.01%
2020/04/28	90	15.08	1	15.10	15.00	89	81,403	0.11%
2020/04/27	7	16.06	1.3	16.19	16.15	5.7	80,048	0.01%
2020/04/24	9	15.93	3	16.00	15.90	6	78,543	0.01%
2020/04/23	1	15.85	19	15.77	15.80	-18	77,286	-0.02%
2020/04/22	1	14.95	2	15.13	15.20	-1	75,120	0.00%
2020/04/21	1	15.20	2	14.85	14.80	-1	74,865	0.00%
2020/04/20	8	15.04	3	15.15	15.15	5	74,648	0.01%
2020/04/17	0	0.00	10	15.21	15.05	-10	74,265	-0.01%
2020/04/15	2	14.95	2.1	15.05	15.10	-0.1	72,930	0.00%
2020/04/14	0	0.00	20.1	14.96	15.15	-20.1	72,657	-0.03%
2020/04/13	9	14.82	12	14.50	14.80	-3	72,138	0.00%
2020/04/10	30	14.22	17	14.24	14.30	13	71,312	0.02%
2020/04/09	5	14.15	17	14.22	14.20	-12	71,733	-0.02%
2020/04/08	1	14.20	25.2	14.21	14.20	-24.2	71,607	-0.03%
2020/04/07	14	14.06	0	0.00	14.15	14	71,126	0.02%
2020/04/06	0	0.00	20	14.00	14.10	-20	70,800	-0.03%
2020/04/01	13	13.71	2	13.80	13.80	11	70,071	0.02%
2020/03/31	5	14.20	15	13.85	13.65	-10	69,758	-0.01%
2020/03/27	10.2	13.95	1	14.15	14.00	9.2	68,543	0.01%
2020/03/26	21	14.10	6	14.12	14.10	15	68,072	0.02%
2020/03/25	20	14.12	1	14.00	14.10	19	67,616	0.03%
2020/03/24	0	0.00	6	13.93	13.85	-6	65,443	-0.01%
2020/03/23	0	0.00	6	13.71	13.75	-6	64,995	-0.01%
2020/03/20	19	13.88	10	14.00	13.85	9	65,609	0.01%
2020/03/19	2	13.75	12	13.58	13.70	-10	64,182	-0.02%
2020/03/18	2	13.80	1	13.85	13.80	1	62,953	0.00%
2020/03/17	15	13.80	0	0.00	13.75	15	63,999	0.02%
2020/03/16	3	14.00	0	0.00	13.90	3	62,787	0.00%
2020/03/13	4.4	13.83	21	13.93	14.05	-16.6	62,351	-0.03%
2020/03/12	5	14.23	11	13.97	14.35	-6	59,958	-0.01%
2020/03/11	26	14.92	0	0.00	14.80	26	59,482	0.04%
2020/03/10	7	14.99	0	0.00	14.95	7	62,360	0.01%
2020/03/09	2	15.10	0	0.00	15.05	2	64,150	0.00%
2020/03/06	2	15.50	0	0.00	15.45	2	63,632	0.00%
2020/03/05	5	15.80	1	15.90	15.70	4	63,539	0.01%
2020/03/04	6	15.95	1	15.95	15.80	5	63,316	0.01%
2020/03/02	0	0.00	11	15.15	15.25	-11	61,686	-0.02%
2020/02/27	3	15.43	16	15.46	15.30	-13	62,945	-0.02%
2020/02/26	5	15.64	3	15.65	15.60	2	64,398	0.00%
2020/02/25	4	15.94	12	15.67	15.90	-8	64,107	-0.01%
2020/02/21	2	16.05	0	0.00	16.05	2	64,377	0.00%
2020/02/20	0	0.00	11.5	16.36	16.30	-11.5	64,428	-0.02%
2020/02/19	2	16.10	0	0.00	16.10	2	64,719	0.00%
2020/02/18	2	16.10	0	0.00	16.15	2	64,882	0.00%
2020/02/17	2	16.43	14.2	16.53	16.40	-12.2	65,096	-0.02%
2020/02/14	4	16.56	3	16.65	16.50	1	64,968	0.00%
2020/02/13	1	16.80	6	17.00	16.85	-5	64,827	-0.01%
2020/02/12	0	0.00	7	16.81	16.90	-7	64,256	-0.01%
2020/02/11	5	16.65	32	16.73	16.70	-27	63,337	-0.04%
2020/02/10	12	16.41	2	16.45	16.40	10	62,858	0.02%
2020/02/07	2	16.35	13	16.27	16.35	-11	62,989	-0.02%
2020/02/06	6	16.24	21.4	16.16	16.25	-15.4	62,509	-0.02%
2020/02/05	1	15.55	0	0.00	15.50	1	61,453	0.00%
2020/02/04	31	15.01	0	0.00	15.20	31	61,733	0.05%
2020/02/03	3	14.45	0	0.00	15.00	3	62,172	0.00%
2020/01/31	10	14.93	17	15.00	14.90	-7	61,934	-0.01%
2020/01/30	9	15.21	6	15.09	15.10	3	61,854	0.00%
2020/01/20	1	15.85	0	0.00	16.05	1	59,946	0.00%
2020/01/17	1	16.00	0	0.00	16.00	1	60,154	0.00%
2020/01/16	2	16.00	0	0.00	16.15	2	61,668	0.00%
2020/01/15	0	0.00	1	16.25	16.15	-1	61,630	0.00%
2020/01/14	0	0.00	2	16.25	16.25	-2	61,416	0.00%
2020/01/13	0.8	16.05	0	0.00	16.05	0.8	60,610	0.00%
2020/01/10	3	16.10	3.7	16.17	16.15	-0.7	60,958	0.00%
2020/01/09	0	0.00	16	16.11	16.05	-16	60,708	-0.03%
2020/01/08	3	15.72	10	15.70	15.75	-7	60,347	-0.01%
2020/01/07	0	0.00	2	15.85	16.00	-2	60,145	0.00%
2020/01/06	2	16.03	5	16.05	16.05	-3	60,234	0.00%
2020/01/03	3	16.32	5	16.25	16.30	-2	60,126	0.00%
2020/01/02	1	16.55	0	0.00	16.55	1	59,670	0.00%
2019/12/31	1	16.45	1.5	16.49	16.45	-0.5	59,386	0.00%
2019/12/30	2	16.48	2	16.50	16.55	0	59,074	0.00%
2019/12/26	3	16.48	0	0.00	16.55	3	58,263	0.01%
2019/12/23	2	16.60	0	0.00	16.55	2	58,723	0.00%
2019/12/20	0	0.00	100	16.70	16.70	-100	58,687	-0.17%
2019/12/19	17	16.55	0	0.00	16.70	17	58,450	0.03%
2019/12/18	16	16.72	18	16.87	16.80	-2	57,912	0.00%
2019/12/17	8	17.01	38	16.98	17.00	-30	57,380	-0.05%
2019/12/16	10	16.75	0	0.00	16.65	10	56,165	0.02%
2019/12/13	14	16.55	8	16.51	16.60	6	55,271	0.01%
2019/12/12	11	16.65	74.8	16.61	16.60	-63.8	54,342	-0.12%
2019/12/11	5	16.15	2	16.33	16.25	3	52,102	0.01%
2019/12/10	16	16.44	14	16.37	16.45	2	51,432	0.00%
2019/12/09	22	16.35	13	16.45	16.25	9	50,851	0.02%
2019/12/06	24	16.18	65	16.18	16.20	-41	50,068	-0.08%
2019/12/05	31	16.29	28.6	16.42	16.55	2.4	48,465	0.00%
2019/12/04	29	15.82	32.1	15.78	15.85	-3.1	44,929	-0.01%
2019/12/03	3	15.20	8	15.26	15.35	-5	42,212	-0.01%
2019/12/02	6	15.11	25	15.16	15.10	-19	42,021	-0.05%
2019/11/29	1	14.90	11	14.85	14.95	-10	41,177	-0.02%
2019/11/28	1	15.10	1	15.05	15.10	0	40,556	0.00%
2019/11/27	0	0.00	6	15.24	15.20	-6	40,534	-0.01%
2019/11/26	1	15.30	2.7	15.19	15.20	-1.7	40,022	0.00%
2019/11/25	12	15.33	64	14.97	15.00	-52	37,584	-0.14%
2019/11/22	11	14.58	0	0.00	14.60	11	35,810	0.03%
2019/11/21	1	14.50	0	0.00	14.65	1	35,744	0.00%
2019/11/20	2	14.75	16	14.75	14.75	-14	35,330	-0.04%
2019/11/19	0	0.00	5	14.48	14.55	-5	34,855	-0.01%
2019/11/18	1	14.55	16	14.50	14.50	-15	34,652	-0.04%
2019/11/15	1	14.25	0	0.00	14.30	1	34,056	0.00%
2019/11/14	12	14.34	40	14.44	14.50	-28	33,776	-0.08%
2019/11/13	2	14.20	10	14.35	14.20	-8	33,490	-0.02%
2019/11/12	0	0.00	20	14.33	14.30	-20	33,222	-0.06%
2019/11/11	2	14.25	20	14.25	14.25	-18	32,902	-0.05%
2019/11/08	14	14.25	0	0.00	14.25	14	32,678	0.04%
2019/11/07	31	14.35	0	0.00	14.25	31	32,649	0.09%
2019/11/06	11	14.35	12	14.50	14.50	-1	32,375	0.00%
2019/11/05	15	14.46	0	0.00	14.50	15	32,028	0.05%
2019/11/04	5	14.74	8	14.70	14.65	-3	31,829	-0.01%
2019/11/01	3	14.47	46	14.51	14.50	-43	30,939	-0.14%
2019/10/31	49	14.06	0	0.00	14.00	49	30,126	0.16%
2019/10/30	0	0.00	1	14.40	14.40	-1	29,151	0.00%
2019/10/29	0	0.00	10	14.48	14.50	-10	29,072	-0.03%
2019/10/28	3	14.27	20.7	14.25	14.25	-17.7	28,678	-0.06%
2019/10/25	22	14.42	2	14.40	14.40	20	28,677	0.07%
2019/10/24	4	14.60	55	14.64	14.55	-51	29,021	-0.18%
2019/10/23	0	0.00	42.7	14.04	14.05	-42.7	28,559	-0.15%
2019/10/22	10	13.95	25	14.04	14.00	-15	28,738	-0.05%
2019/10/21	30	13.93	0	0.00	13.90	30	28,836	0.10%
2019/10/18	1	13.80	17	13.95	13.95	-16	29,156	-0.05%
2019/10/16	11	13.65	15	13.73	13.75	-4	28,904	-0.01%
2019/10/15	7	13.69	29	13.66	13.70	-22	29,141	-0.08%
2019/10/14	0	0.00	23	13.55	13.50	-23	29,439	-0.08%
2019/10/09	23	13.21	0	0.00	13.15	23	29,734	0.08%
2019/10/08	10	13.35	0	0.00	13.35	10	30,140	0.03%
2019/10/07	4	13.35	0	0.00	13.35	4	31,325	0.01%
2019/10/03	6	13.30	0	0.00	13.40	6	32,287	0.02%
2019/10/01	0	0.00	11	13.55	13.65	-11	32,555	-0.03%
2019/09/27	10	13.47	0	0.00	13.40	10	32,330	0.03%
2019/09/26	11.3	13.78	15	13.75	13.60	-3.8	32,347	-0.01%
2019/09/24	11	13.70	0	0.00	13.65	11	32,093	0.03%
2019/09/23	0	0.00	2	13.80	13.70	-2	32,081	-0.01%
2019/09/20	0	0.00	11	13.71	13.80	-11	32,701	-0.03%
2019/09/19	0	0.00	10	13.65	13.60	-10	32,999	-0.03%
2019/09/18	0	0.00	50	13.65	13.55	-50	33,046	-0.15%
2019/09/17	12	13.53	0.1	13.45	13.55	11.9	33,172	0.04%
2019/09/16	30	13.62	4	13.65	13.60	26	33,610	0.08%
2019/09/12	13	13.71	1	13.85	13.70	12	33,943	0.04%
2019/09/11	0	0.00	3	13.65	13.70	-3	34,415	-0.01%
2019/09/10	0	0.00	20	13.60	13.60	-20	34,769	-0.06%
2019/09/09	0	0.00	2	13.63	13.60	-2	34,922	-0.01%
2019/09/06	0	0.00	1	13.60	13.55	-1	35,167	0.00%
2019/09/05	0	0.00	1	13.50	13.60	-1	36,068	0.00%
2019/09/04	0	0.00	3	13.50	13.60	-3	36,117	-0.01%
2019/09/03	10	13.20	10	13.40	13.20	0	35,943	0.00%
2019/09/02	2	13.45	0	0.00	13.35	2	36,190	0.01%
2019/08/30	0	0.00	7.8	13.34	13.45	-7.8	36,560	-0.02%
2019/08/28	0	0.00	0.2	13.05	13.15	-0.2	36,936	0.00%
2019/08/27	4.4	13.16	0	0.00	13.05	4.4	37,310	0.01%
2019/08/26	11	13.01	0	0.00	13.00	11	36,806	0.03%
2019/08/23	0	0.00	2	13.40	13.35	-2	37,096	-0.01%
2019/08/22	2	13.23	0	0.00	13.25	2	37,338	0.01%
2019/08/21	0	0.00	5	13.46	13.50	-5	38,340	-0.01%
2019/08/20	0	0.00	1	13.45	13.50	-1	38,472	0.00%
2019/08/19	11	13.30	2	13.45	13.45	9	38,550	0.02%
2019/08/16	0	0.00	14	13.31	13.35	-14	38,945	-0.04%
2019/08/15	2	12.90	0	0.00	12.90	2	38,708	0.01%
2019/08/13	0.2	12.95	0	0.00	12.95	0.2	39,437	0.00%
2019/08/12	16	13.02	0	0.00	13.00	16	40,014	0.04%
2019/08/08	10	13.10	66.9	13.11	13.30	-56.9	40,174	-0.14%
2019/08/07	1	13.05	1	13.10	13.10	0	40,616	0.00%
2019/08/06	3	12.83	0	0.00	13.00	3	41,236	0.01%
2019/08/02	4	13.13	12	13.30	13.35	-8	41,056	-0.02%
2019/08/01	4	13.45	0	0.00	13.40	4	41,333	0.01%
2019/07/31	0	0.00	6	13.73	13.80	-6	41,589	-0.01%
2019/07/30	0	0.00	22	13.65	13.60	-22	41,547	-0.05%
2019/07/29	23	13.38	0	0.00	13.40	23	42,451	0.05%
2019/07/26	12.4	13.29	0	0.00	13.20	12.4	43,522	0.03%
2019/07/25	28	13.51	0	0.00	13.55	28	43,076	0.06%
2019/07/24	1	13.80	0.7	13.75	13.85	0.3	42,599	0.00%
2019/07/23	7	13.67	11	13.66	13.60	-4	43,191	-0.01%
2019/07/22	2.9	13.63	4	13.78	13.60	-1.1	46,313	0.00%
2019/07/19	1	13.85	0	0.00	13.80	1	48,875	0.00%
2019/07/18	10	13.80	4	13.80	13.80	6	49,083	0.01%
2019/07/17	3	13.80	0	0.00	13.75	3	49,204	0.01%
2019/07/16	10	14.13	0	0.00	14.00	10	49,068	0.02%
2019/07/15	9	14.79	0	0.00	14.90	9	48,366	0.02%
2019/07/12	4	14.70	10	14.80	14.60	-6	48,061	-0.01%
2019/07/11	41.2	14.85	21	14.88	14.95	20.2	48,016	0.04%
2019/07/10	3	14.60	25	14.51	14.65	-22	47,017	-0.05%
2019/07/08	1	13.85	11	13.90	13.95	-10	46,253	-0.02%
2019/07/05	0	0.00	1	14.00	14.10	-1	47,321	0.00%
2019/07/04	5	14.10	0.5	14.05	14.15	4.5	47,788	0.01%
2019/07/02	0	0.00	6	14.25	14.25	-6	50,407	-0.01%
2019/07/01	1	14.35	40	14.30	14.35	-39	50,484	-0.08%
2019/06/28	0	0.00	5	14.00	13.95	-5	50,026	-0.01%
2019/06/27	6	14.05	41	14.01	14.00	-35	49,866	-0.07%
2019/06/24	0	0.00	10	13.70	13.75	-10	48,326	-0.02%
2019/06/21	12	13.56	2.4	13.64	13.70	9.6	48,122	0.02%
2019/06/20	0	0.00	10	13.70	13.40	-10	47,940	-0.02%
2019/06/19	0	0.00	18	13.57	13.65	-18	47,753	-0.04%
2019/06/18	28	13.31	0	0.00	13.25	28	47,401	0.06%
2019/06/14	0	0.00	6	13.70	13.70	-6	46,947	-0.01%
2019/06/13	10	13.75	43	13.73	13.75	-33	46,850	-0.07%
2019/06/12	0	0.00	18	13.52	13.55	-18	46,163	-0.04%
2019/06/11	25	13.35	4	13.40	13.40	21	45,955	0.05%
2019/06/10	0	0.00	49	13.25	13.30	-49	45,689	-0.11%
2019/06/06	0	0.00	3	13.07	13.05	-3	45,485	-0.01%
2019/06/05	10	13.00	0	0.00	12.90	10	45,646	0.02%
2019/06/04	2	12.95	5	13.10	13.00	-3	45,688	-0.01%
2019/06/03	0	0.00	8	13.20	13.20	-8	45,972	-0.02%
2019/05/31	4	12.85	9	12.83	12.90	-5	45,620	-0.01%
2019/05/30	0	0.00	4	12.74	12.75	-4	45,499	-0.01%
2019/05/29	12	12.54	120	12.26	12.60	-108	45,236	-0.24%	大賣/鉅額交易
2019/05/28	13	12.60	15	12.50	12.45	-2	45,783	0.00%
2019/05/27	4	12.90	0	0.00	12.80	4	44,866	0.01%
2019/05/24	0	0.00	2	13.03	12.95	-2	45,415	0.00%
2019/05/23	1	12.85	2	12.90	12.85	-1	45,609	0.00%
2019/05/22	1	12.85	0	0.00	13.00	1	45,395	0.00%
2019/05/21	9	12.92	14	12.93	12.95	-5	45,333	-0.01%
2019/05/20	4	12.86	41.3	12.82	12.75	-37.3	44,927	-0.08%
2019/05/17	29	13.12	2	13.23	13.00	27	44,680	0.06%
2019/05/16	1	12.90	2	13.00	12.95	-1	44,361	0.00%
2019/05/15	21	12.99	0	0.00	12.90	21	44,274	0.05%
2019/05/14	0	0.00	5	13.00	13.00	-5	44,227	-0.01%
2019/05/13	2	13.03	10	12.98	12.95	-8	44,264	-0.02%
2019/05/10	16	13.23	41	13.16	13.20	-25	45,053	-0.06%
2019/05/09	16	13.12	30	13.07	13.15	-14	46,066	-0.03%
2019/05/08	10	13.37	1	13.50	13.45	9	45,661	0.02%
2019/05/07	15	13.48	13	13.45	13.60	2	45,337	0.00%
2019/05/06	10	13.31	96	13.42	13.20	-86	45,164	-0.19%
2019/05/03	23	13.71	20	13.70	13.85	3	43,809	0.01%
2019/05/02	9	13.45	15	13.55	13.55	-6	42,513	-0.01%
2019/04/30	20	13.41	7	13.44	13.45	13	42,220	0.03%
2019/04/29	17	13.33	19	13.32	13.35	-2	42,178	0.00%
2019/04/26	127	13.22	48	13.23	13.45	79	41,481	0.19%	大買/
2019/04/25	21	12.69	76	13.02	13.10	-55	38,536	-0.14%
2019/04/23	8	11.93	20	11.95	11.95	-12	35,872	-0.03%
2019/04/22	23	12.03	0	0.00	11.90	23	35,840	0.06%
2019/04/19	4	12.05	37	12.00	12.10	-33	35,759	-0.09%
2019/04/18	37	12.01	40	12.10	12.00	-3	35,864	-0.01%
2019/04/17	12	12.19	5	12.31	12.20	7	35,726	0.02%
2019/04/16	3	12.20	2	12.10	12.10	1	35,067	0.00%
2019/04/15	18	12.05	2.6	12.09	12.05	15.4	35,074	0.04%
2019/04/12	0.3	12.15	0	0.00	12.20	0.3	35,422	0.00%
2019/04/11	38	12.31	24	12.33	12.10	14	35,956	0.04%
2019/04/10	2	12.25	1	12.30	12.25	1	34,781	0.00%
2019/04/09	201	12.17	16.3	12.18	12.30	184.7	34,256	0.54%	大買/鉅額交易
2019/04/08	19	11.99	72	11.74	11.90	-53	33,154	-0.16%
2019/04/03	2	11.55	0	11.55	11.55	2	31,607	0.01%
2019/04/02	2	11.60	2	11.65	11.60	0	31,439	0.00%
2019/04/01	37	11.74	0	0.00	11.55	37	31,542	0.12%
2019/03/27	4	11.65	0	0.00	11.65	4	32,459	0.01%
2019/03/25	0	0.00	2	11.80	11.65	-2	33,511	-0.01%
2019/03/22	10	11.75	4	11.76	11.80	6	33,677	0.02%
2019/03/21	1	11.55	0	0.00	11.60	1	33,948	0.00%
2019/03/19	0	0.00	7	11.74	11.70	-7	34,849	-0.02%
2019/03/18	4	11.65	7	11.67	11.70	-3	35,136	-0.01%
2019/03/14	11	11.45	2	11.45	11.45	9	35,457	0.03%
2019/03/13	5	11.50	14.2	11.55	11.55	-9.2	36,052	-0.03%
2019/03/12	0	0.00	1	11.65	11.65	-1	36,451	0.00%
2019/03/11	13	11.44	0	0.00	11.45	13	37,138	0.04%
2019/03/08	20	11.67	0	0.00	11.60	20	37,617	0.05%
2019/03/07	7	11.86	29	11.90	11.85	-22	38,987	-0.06%
2019/03/06	14	11.75	13	11.67	11.70	1	38,863	0.00%
2019/03/05	0	0.00	4	11.56	11.60	-4	39,432	-0.01%
2019/03/04	10	11.35	3	11.55	11.45	7	39,877	0.02%
2019/02/27	14	11.39	0	0.00	11.45	14	40,127	0.03%
2019/02/26	0	0.00	2	11.68	11.65	-2	39,536	-0.01%
2019/02/25	1	11.65	7	11.68	11.65	-6	39,659	-0.02%
2019/02/21	3	11.40	0.2	11.45	11.45	2.8	39,132	0.01%
2019/02/20	5	11.40	0	0.00	11.40	5	39,426	0.01%
2019/02/19	18	11.46	30	11.40	11.45	-12	40,431	-0.03%
2019/02/18	2	11.50	0	0.00	11.45	2	41,654	0.00%
2019/02/15	0	0.00	9	11.39	11.40	-9	42,594	-0.02%
2019/02/14	0	0.00	22	11.27	11.30	-22	43,956	-0.05%
2019/02/13	2	11.00	1	11.15	11.10	1	45,073	0.00%
2019/02/12	39.1	11.08	0	0.00	11.10	39.1	45,915	0.09%
2019/02/11	37.2	10.93	1	10.85	10.85	36.2	47,306	0.08%
2019/01/30	32	11.35	0	0.00	11.35	32	47,633	0.07%
2019/01/29	0	0.00	5	11.93	12.00	-5	49,530	-0.01%
2019/01/25	0	0.00	38	11.89	11.95	-38	53,416	-0.07%
2019/01/23	2	11.55	0	0.00	11.55	2	55,140	0.00%
2019/01/21	0	0.00	20	11.65	11.70	-20	56,913	-0.04%
2019/01/18	0	0.00	20	11.38	11.40	-20	58,168	-0.03%
2019/01/17	0	0.00	1	11.40	11.25	-1	58,918	0.00%
2019/01/16	10	11.20	10	11.30	11.30	0	59,241	0.00%
2019/01/15	0	0.00	5	11.25	11.25	-5	59,524	-0.01%
2019/01/14	12	11.09	0	0.00	11.10	12	59,669	0.02%
2019/01/11	0	0.00	20	11.20	11.20	-20	60,721	-0.03%
2019/01/10	0	0.00	10.5	11.15	11.15	-10.5	60,990	-0.02%
2019/01/09	22	11.08	5	11.11	11.10	17	61,333	0.03%
2019/01/08	2	10.95	0	0.00	10.95	2	61,643	0.00%
2019/01/07	0	0.00	1	11.05	11.00	-1	62,061	0.00%
2019/01/04	34	10.67	0	0.00	10.70	34	62,876	0.05%
2019/01/03	87	10.80	0	0.00	10.90	87	64,171	0.14%
2019/01/02	5	11.14	0	0.00	11.10	5	64,165	0.01%
2018/12/28	0	0.00	4	11.30	11.25	-4	64,212	-0.01%
2018/12/27	1	11.25	40	11.25	11.25	-39	64,889	-0.06%
2018/12/25	40	11.15	0	0.00	11.15	40	65,435	0.06%
2018/12/22	0	0.00	10	11.30	11.25	-10	65,269	-0.02%
2018/12/20	0	0.00	1	11.45	11.30	-1	64,862	0.00%
2018/12/19	0	0.00	2	11.40	11.30	-2	64,625	0.00%
2018/12/18	5	11.25	1	11.30	11.20	4	64,141	0.01%
2018/12/17	0	0.00	1.4	11.39	11.40	-1.4	64,161	0.00%
2018/12/14	1	11.30	5	11.39	11.35	-4	63,758	-0.01%
2018/12/13	0	0.00	36	11.37	11.50	-36	63,552	-0.06%
2018/12/12	3	11.28	4	11.20	11.30	-1	62,974	0.00%
2018/12/11	2	11.00	0	0.00	11.00	2	62,609	0.00%
2018/12/10	16	11.08	0	0.00	11.10	16	62,445	0.03%
2018/12/07	20	11.23	4	11.25	11.20	16	62,545	0.03%
2018/12/06	2	11.35	4	11.25	11.30	-2	62,460	0.00%
2018/12/05	12	11.60	0	0.00	11.55	12	62,709	0.02%
2018/12/04	2	11.80	2	11.90	11.80	0	64,067	0.00%
2018/12/03	0	0.00	7	11.81	11.70	-7	63,961	-0.01%
2018/11/30	6	11.54	1	11.70	11.55	5	63,342	0.01%
2018/11/29	10	11.62	4.5	11.72	11.50	5.5	62,078	0.01%
2018/11/28	0	0.00	21	11.71	11.75	-21	61,492	-0.03%
2018/11/27	0	0.00	27	11.64	11.75	-27	61,005	-0.04%
2018/11/26	0	0.00	21	11.46	11.50	-21	60,914	-0.03%
2018/11/23	0	0.00	1	11.20	11.15	-1	60,631	0.00%
2018/11/22	0	0.00	28	11.15	11.20	-28	60,615	-0.05%
2018/11/21	0	0.00	20	11.00	11.00	-20	60,377	-0.03%
2018/11/19	0	0.00	16	11.02	11.10	-16	60,101	-0.03%
2018/11/16	23	11.01	10	11.05	11.00	13	59,556	0.02%
2018/11/15	21	11.19	45	11.05	11.20	-24	58,804	-0.04%
2018/11/14	15	10.78	68	10.61	10.80	-53	58,675	-0.09%
2018/11/13	97	10.51	0	0.00	10.45	97	58,016	0.17%
2018/11/12	25	10.51	10	10.70	10.70	15	56,670	0.03%
2018/11/09	58	10.63	12.8	10.62	10.60	45.2	55,704	0.08%
2018/11/08	18	10.82	41	10.86	10.85	-23	54,920	-0.04%
2018/11/07	16	10.94	1	10.90	10.95	15	52,824	0.03%
2018/11/06	48	11.00	57	10.84	10.90	-9	52,067	-0.02%
2018/11/05	62	10.90	23	10.97	10.75	39	49,438	0.08%
2018/11/02	64	11.80	23	11.82	11.90	41	46,726	0.09%
2018/11/01	32	11.71	31	11.90	11.95	1	46,357	0.00%
2018/10/31	110	11.75	3	11.80	11.80	107	45,745	0.23%	大買/鉅額交易
2018/10/30	25	11.71	0	0.00	11.70	25	45,289	0.06%
2018/10/29	6	11.68	0	0.00	11.60	6	45,018	0.01%
2018/10/26	58	11.84	12	11.68	11.70	46	44,527	0.10%
2018/10/25	37	11.90	35	12.10	12.30	2	42,800	0.00%
2018/10/24	25	12.63	15	12.84	12.65	10	43,551	0.02%
2018/10/23	55	12.84	30	12.75	12.75	25	43,497	0.06%
2018/10/22	40	13.08	0	0.00	13.10	40	43,674	0.09%
2018/10/19	10	13.10	20	13.13	13.30	-10	46,222	-0.02%
2018/10/17	5	13.40	35	13.54	13.60	-30	46,717	-0.06%
2018/10/16	7	13.30	0	0.00	13.20	7	47,641	0.01%
2018/10/15	7	13.51	3	13.55	13.35	4	48,354	0.01%
2018/10/12	58	13.73	0	0.00	13.65	58	48,581	0.12%
2018/10/11	5.5	13.75	5	14.10	13.75	0.5	48,376	0.00%
2018/10/09	11	14.57	5	14.75	14.80	6	46,921	0.01%
2018/10/08	2	14.80	0	0.00	14.80	2	46,698	0.00%
2018/10/05	16	14.81	9	14.95	14.70	7	46,994	0.01%
2018/10/04	15	15.20	2	15.10	15.10	13	47,301	0.03%
2018/10/03	5	15.55	0	0.00	15.50	5	47,153	0.01%
2018/09/28	0	0.00	34	15.99	16.15	-34	49,523	-0.07%
2018/09/27	0	0.00	1	15.85	15.95	-1	50,001	0.00%
2018/09/26	0	0.00	15	15.83	15.90	-15	51,336	-0.03%
2018/09/21	0	0.00	25	15.65	15.85	-25	54,935	-0.05%
2018/09/19	0	0.00	28	15.51	15.60	-28	55,833	-0.05%
2018/09/18	21	15.35	0	0.00	15.30	21	55,809	0.04%
2018/09/14	0	0.00	5	15.75	15.70	-5	56,575	-0.01%
2018/09/13	15	15.40	5	15.60	15.60	10	56,850	0.02%
2018/09/12	24	15.45	0	0.00	15.40	24	57,766	0.04%
2018/09/11	12	15.41	1	15.55	15.65	11	58,683	0.02%
2018/09/10	22	15.75	2.1	16.08	15.55	19.9	59,152	0.03%
2018/09/07	34	16.54	0	0.00	16.30	34	60,179	0.06%
2018/09/06	3	16.80	0	0.00	16.90	3	65,175	0.00%
2018/09/05	7	17.04	0	0.00	17.00	7	67,600	0.01%
2018/09/03	7	17.14	0	0.00	17.10	7	68,928	0.01%
2018/08/31	17	17.20	0	0.00	17.35	17	69,151	0.02%
2018/08/30	10	17.40	0.8	17.35	17.35	9.2	69,126	0.01%
2018/08/29	10	17.43	0	0.00	17.55	10	69,262	0.01%
2018/08/28	0	0.00	11	17.63	17.50	-11	69,342	-0.02%
2018/08/27	14	17.27	7	17.30	17.40	7	69,803	0.01%
2018/08/24	18	17.34	10	17.30	17.30	8	71,036	0.01%
2018/08/23	0	0.00	2	17.60	17.65	-2	71,511	0.00%
2018/08/22	9	17.54	0	0.00	17.50	9	71,751	0.01%
2018/08/21	1	17.75	15.1	17.87	18.00	-14.1	71,639	-0.02%
2018/08/20	0	0.00	39	17.50	17.55	-39	70,717	-0.06%
2018/08/16	3	16.85	5	17.10	17.15	-2	70,149	0.00%
2018/08/15	11	17.10	1.4	17.02	16.95	9.6	70,270	0.01%
2018/08/14	0	0.00	3	17.40	17.40	-3	69,527	0.00%
2018/08/13	16	17.38	22	17.51	17.30	-6	69,424	-0.01%
2018/08/10	0	0.00	52	18.00	17.95	-52	68,927	-0.08%
2018/08/09	0	0.00	3	17.95	17.85	-3	68,630	0.00%
2018/08/08	0	0.00	11	17.95	17.95	-11	68,153	-0.02%
2018/08/07	2	17.73	5	17.85	17.85	-3	67,885	0.00%
2018/08/06	1	17.85	10	17.91	17.95	-9	67,843	-0.01%
2018/08/03	0	0.00	16	17.55	17.70	-16	67,199	-0.02%
2018/08/02	2	17.25	10	17.38	17.30	-8	67,009	-0.01%
2018/08/01	16	17.27	0	0.00	17.40	16	66,916	0.02%
2018/07/31	0	0.00	5	17.55	17.55	-5	67,072	-0.01%
2018/07/30	13	17.10	0	0.00	17.20	13	65,889	0.02%
2018/07/27	7	17.26	18	17.42	17.30	-11	65,851	-0.02%
2018/07/26	48	17.32	3	17.20	17.50	45	66,639	0.07%
2018/07/25	5	18.32	9	18.31	18.20	-4	64,381	-0.01%
2018/07/24	0	0.00	10	18.25	18.20	-10	64,159	-0.02%
2018/07/23	9	18.24	2	18.25	18.25	7	64,260	0.01%
2018/07/20	0	0.00	15	18.03	17.85	-15	63,326	-0.02%
2018/07/19	10	17.75	15	17.74	17.60	-5	62,664	-0.01%
2018/07/18	11.1	17.49	17	17.58	17.40	-5.9	62,013	-0.01%
2018/07/17	2	17.08	0	0.00	17.25	2	61,422	0.00%
2018/07/16	7	17.29	1	17.20	17.25	6	61,815	0.01%
2018/07/13	5	17.35	0	0.00	17.40	5	61,942	0.01%
2018/07/12	5	17.45	19	17.40	17.45	-14	61,850	-0.02%
2018/07/10	12	17.08	1	17.00	17.00	11	60,529	0.02%
2018/07/09	2	17.50	0	0.00	17.65	2	59,962	0.00%
2018/07/06	18	17.61	2	17.70	17.60	16	59,385	0.03%
2018/07/05	7	17.87	3	17.95	17.95	4	59,016	0.01%
2018/07/04	24	18.00	15	18.11	17.95	9	58,757	0.02%
2018/07/03	6	17.95	0	0.00	17.95	6	57,422	0.01%
2018/07/02	51	18.02	22	18.17	18.20	29	56,258	0.05%
2018/06/28	13	17.28	8	16.99	16.95	5	53,852	0.01%
2018/06/27	10	17.62	22	17.81	17.60	-12	53,174	-0.02%
2018/06/26	22	17.50	5	17.47	17.60	17	52,923	0.03%
2018/06/22	0	0.00	14	17.43	17.80	-14	53,187	-0.03%
2018/06/21	4	17.80	2	17.85	17.65	2	52,681	0.00%
2018/06/20	2.1	18.05	20	18.05	18.05	-17.9	52,687	-0.03%
2018/06/19	0	0.00	20	18.34	18.20	-20	51,601	-0.04%
2018/06/15	4	18.10	14	18.41	18.65	-10	50,388	-0.02%
2018/06/14	90	18.20	13	18.30	18.10	77	49,150	0.16%
2018/06/13	12	18.06	37	18.23	18.50	-25	46,575	-0.05%
2018/06/12	0	0.00	5	16.94	16.85	-5	41,408	-0.01%
2018/06/11	6	16.80	5	16.66	16.80	1	38,897	0.00%
2018/06/07	1	16.40	3	16.55	16.60	-2	37,927	-0.01%
2018/06/06	1	16.35	0	0.00	16.40	1	38,180	0.00%
2018/06/05	0	0.00	5	16.60	16.50	-5	40,335	-0.01%
2018/06/04	2	16.40	0.4	16.45	16.50	1.6	42,970	0.00%
2018/06/01	0	0.00	2.3	16.64	16.45	-2.3	42,806	-0.01%
2018/05/31	0	0.00	18	16.61	16.65	-18	42,565	-0.04%
2018/05/30	0	0.00	11.6	16.47	16.40	-11.6	41,259	-0.03%
2018/05/29	5	16.45	14	16.44	16.45	-9	40,752	-0.02%
2018/05/28	0	16.30	0.7	16.30	16.40	-0.7	40,719	0.00%
2018/05/25	0	0.00	7.8	16.25	16.25	-7.8	40,569	-0.02%
2018/05/24	2	16.13	0	0.00	16.20	2	40,466	0.00%
2018/05/23	0	0.00	2.4	16.23	16.20	-2.4	40,673	-0.01%
2018/05/22	4	16.30	7.4	16.38	16.20	-3.4	40,735	-0.01%
2018/05/18	2	16.00	0	0.00	16.05	2	41,616	0.00%
2018/05/17	13	16.32	13	16.05	16.05	0	42,621	0.00%
2018/05/16	2	16.20	1	16.55	16.30	1	42,780	0.00%
2018/05/15	0	0.00	2.4	16.39	16.45	-2.4	43,123	-0.01%
2018/05/11	0	0.00	10	16.20	16.15	-10	44,324	-0.02%
2018/05/10	10	16.00	0	0.00	15.95	10	44,712	0.02%
2018/05/09	0	0.00	7	16.16	16.20	-7	44,941	-0.02%
2018/05/07	3	15.90	12	15.73	15.65	-9	45,297	-0.02%
2018/05/04	0	0.00	19.3	16.19	16.00	-19.3	45,609	-0.04%
2018/05/03	2	16.05	2	16.15	16.05	0	46,055	0.00%
2018/05/02	2	16.65	6	16.58	16.25	-4	47,853	-0.01%
2018/04/30	0	0.00	23	16.05	16.00	-23	47,249	-0.05%
2018/04/27	0	0.00	0.1	15.65	15.70	-0.1	48,718	0.00%
2018/04/26	0	0.00	1	15.75	15.70	-1	48,783	0.00%
2018/04/25	0	0.00	5	15.50	15.50	-5	48,010	-0.01%
2018/04/24	0	0.00	5	15.35	15.35	-5	47,840	-0.01%
2018/04/20	5	15.65	0	0.00	15.60	5	47,426	0.01%
2018/04/19	0	0.00	29	15.93	15.85	-29	47,214	-0.06%
2018/04/18	0	0.00	10	15.50	15.60	-10	47,094	-0.02%
2018/04/17	0	0.00	1	15.35	15.35	-1	47,212	0.00%
2018/04/16	0	0.00	0	15.30	15.35	0	47,549	0.00%
2018/04/12	0	0.00	1	15.40	15.45	-1	48,192	0.00%
2018/04/11	1	15.40	0	0.00	15.40	1	48,436	0.00%
2018/04/10	1	15.30	6	15.32	15.30	-5	48,471	-0.01%
2018/04/09	0.1	15.20	0	0.00	15.25	0.1	48,658	0.00%
2018/04/03	0	0.00	2	15.30	15.40	-2	48,246	0.00%
2018/03/31	10	15.55	11	15.50	15.50	-1	48,238	0.00%
2018/03/30	3	15.25	1.6	15.36	15.40	1.4	48,214	0.00%
2018/03/27	0	0.00	11	15.50	15.55	-11	47,941	-0.02%
2018/03/26	0	0.00	2	15.10	15.15	-2	47,553	0.00%
2018/03/23	1.7	15.07	5	15.15	15.20	-3.3	47,382	-0.01%
2018/03/20	0	0.00	5.4	15.15	15.20	-5.4	47,238	-0.01%
2018/03/19	0	0.00	3	15.18	15.25	-3	47,551	-0.01%
2018/03/16	2	15.13	0	0.00	15.20	2	47,298	0.00%
2018/03/15	21	15.08	0	0.00	15.10	21	46,920	0.04%
2018/03/13	8	15.16	23	15.23	15.25	-15	47,142	-0.03%
2018/03/12	0	0.00	20	15.25	15.25	-20	47,420	-0.04%
2018/03/09	8	15.32	57	15.35	15.10	-49	47,438	-0.10%
2018/03/08	42	14.85	37	15.33	15.45	5	44,986	0.01%
2018/03/06	11	14.12	10	14.20	14.15	1	42,517	0.00%
2018/03/05	2	13.90	20	13.93	13.90	-18	43,161	-0.04%
2018/03/02	0	0.00	10.5	13.86	14.00	-10.5	43,365	-0.02%
2018/03/01	7	13.99	2	14.05	14.00	5	43,342	0.01%
2018/02/27	0	0.00	20	14.20	14.15	-20	43,319	-0.05%
2018/02/26	5	14.15	0	0.00	14.10	5	43,333	0.01%
2018/02/23	2	14.05	0	0.00	14.15	2	43,532	0.00%
2018/02/22	12	13.97	0	0.00	13.95	12	44,258	0.03%
2018/02/21	5	13.95	0	0.00	14.10	5	45,318	0.01%
2018/02/12	10	13.98	9	13.96	13.85	1	45,211	0.00%
2018/02/09	11	13.95	3	14.15	14.05	8	44,669	0.02%
2018/02/07	5	14.15	5.6	14.19	14.20	-0.6	43,641	0.00%
2018/02/06	18	13.85	10	13.79	13.95	8	43,281	0.02%
2018/02/05	0	0.00	2	14.40	14.40	-2	41,960	0.00%
2018/02/02	0	0.00	15	14.53	14.55	-15	41,965	-0.04%
2018/02/01	0	0.00	5	14.50	14.40	-5	42,587	-0.01%
2018/01/31	22	14.23	2	14.25	14.25	20	42,179	0.05%
2018/01/30	5	14.45	15	14.53	14.45	-10	41,440	-0.02%
2018/01/29	2	14.80	12	14.72	14.55	-10	41,629	-0.02%
2018/01/26	20	14.58	0	0.00	14.60	20	40,979	0.05%
2018/01/25	16	14.62	37	14.74	14.50	-21	39,992	-0.05%
2018/01/24	8	14.36	21	14.50	14.40	-13	37,730	-0.03%
2018/01/23	46	14.48	50	14.57	14.60	-4	37,511	-0.01%
2018/01/22	34	14.04	0	0.00	14.00	34	35,844	0.09%
2018/01/19	1	14.10	1	14.20	14.20	0	35,161	0.00%
2018/01/18	5	14.35	0	0.00	14.30	5	36,045	0.01%
2018/01/17	6	14.22	5	14.30	14.30	1	35,749	0.00%
2018/01/16	10	14.23	6	14.21	14.30	4	35,618	0.01%
2018/01/15	5	14.20	0	0.00	14.30	5	35,692	0.01%
2018/01/12	0	0.00	10	14.23	14.20	-10	36,062	-0.03%
2018/01/11	15	14.08	0	0.00	14.00	15	36,075	0.04%
2018/01/10	40	14.30	0	0.00	14.20	40	35,791	0.11%
2018/01/09	10	14.75	13	14.60	14.75	-3	35,292	-0.01%
2018/01/08	1	14.65	0	0.00	14.70	1	35,563	0.00%
2018/01/05	1	14.55	12	14.50	14.55	-11	35,936	-0.03%
2018/01/04	15	14.30	1.3	14.30	14.35	13.7	36,003	0.04%
2018/01/03	1	14.45	5	14.45	14.40	-4	36,672	-0.01%
2018/01/02	10	14.20	15.2	14.23	14.25	-5.2	36,394	-0.01%