長榮航 (2618)-群益金鼎-板橋券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
36.25
漲跌
▲1.00
漲幅
+2.84%
成交量
129,282張
產業
上市航運類股
2463人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長榮航 (2618)籌碼相關－群益金鼎-板橋券商分點個股進出

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

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋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	30	36.29	14.2	36.28	36.25	15.8	108,917	0.01%
2024/05/27	27.3	35.42	26	35.26	35.25	1.3	107,396	0.00%
2024/05/24	23	35.27	8	35.33	35.50	15	106,885	0.01%
2024/05/23	11.1	34.83	103	34.64	35.20	-91.9	105,857	-0.09%	大賣/
2024/05/22	11.3	35.50	3.1	35.47	35.25	8.2	103,856	0.01%
2024/05/21	15.2	36.22	11	36.29	35.75	4.2	102,547	0.00%
2024/05/20	23.4	36.82	9	36.74	36.40	14.4	100,500	0.01%
2024/05/17	13.1	37.37	13	37.43	37.40	0.1	96,928	0.00%
2024/05/16	14.1	36.65	22.3	36.85	37.00	-8.2	94,905	-0.01%
2024/05/15	12	35.96	13	36.48	36.00	-1	93,086	0.00%
2024/05/14	4.1	36.58	5	36.50	36.40	-0.9	92,641	0.00%
2024/05/13	32.7	36.36	51	36.30	36.40	-18.3	91,991	-0.02%
2024/05/10	39	37.33	15	37.38	37.60	24	89,198	0.03%
2024/05/09	35	36.57	15	36.28	35.90	20	85,933	0.02%
2024/05/08	9	36.85	12	36.55	37.25	-3	84,119	0.00%
2024/05/07	9.1	36.95	12.1	37.04	36.85	-3	82,658	0.00%
2024/05/06	26	37.60	32	37.65	37.35	-6	82,642	-0.01%
2024/05/03	33	37.68	35	37.72	37.70	-2	80,797	0.00%
2024/05/02	28	36.65	34	37.06	37.00	-6	76,759	-0.01%
2024/04/30	17	35.51	8	35.75	35.55	9	73,569	0.01%
2024/04/29	10.2	36.84	13	37.01	36.25	-2.8	72,151	0.00%
2024/04/26	12.1	36.43	55.5	35.94	36.65	-43.4	69,521	-0.06%
2024/04/25	47	34.60	62	34.81	34.35	-15	64,173	-0.02%
2024/04/24	23	34.01	49.1	33.74	34.55	-26.1	60,340	-0.04%
2024/04/23	17	32.37	46	32.63	32.60	-29	54,767	-0.05%
2024/04/22	13	32.11	27.2	32.02	31.60	-14.2	52,771	-0.03%
2024/04/19	23.1	31.16	6	31.69	31.10	17.1	51,692	0.03%
2024/04/18	7	31.72	1	31.55	31.50	6	51,204	0.01%
2024/04/17	6	31.13	0	0.00	31.00	6	51,019	0.01%
2024/04/16	32.1	31.09	5	31.40	31.00	27.1	51,251	0.05%
2024/04/15	1.1	31.70	0	0.00	31.70	1.1	50,714	0.00%
2024/04/12	19.5	32.32	11.8	32.46	32.30	7.7	50,535	0.02%
2024/04/11	7	32.39	63	32.55	32.70	-56	51,146	-0.11%
2024/04/10	0.1	31.70	0	31.85	31.70	0.1	50,017	0.00%
2024/04/09	5.3	31.29	10.1	31.56	31.85	-4.8	51,488	-0.01%
2024/04/08	3.1	31.17	0	0.00	31.15	3.1	55,358	0.01%
2024/04/03	0.1	31.60	50.1	31.68	31.40	-50.1	55,352	-0.09%
2024/04/02	2.6	32.06	7	31.94	31.95	-4.4	55,172	-0.01%
2024/04/01	4.8	32.43	12	32.43	32.35	-7.2	55,309	-0.01%
2024/03/29	12.1	31.94	7.1	31.74	31.95	5	54,782	0.01%
2024/03/28	11	31.83	4	31.81	31.60	7	55,315	0.01%
2024/03/27	1	31.60	2	31.25	31.70	-1	56,306	0.00%
2024/03/26	11	31.01	3	31.20	30.95	8	56,274	0.01%
2024/03/25	33	31.43	2	31.48	31.40	31	56,413	0.05%
2024/03/22	17.1	31.36	2	31.35	31.35	15.1	57,499	0.03%
2024/03/21	2	31.15	1	31.15	31.15	1	58,716	0.00%
2024/03/20	1	31.40	0	0.00	31.05	1	58,705	0.00%
2024/03/19	1	31.25	1	31.30	31.40	0	58,636	0.00%
2024/03/18	4	31.23	5	31.19	31.20	-1	58,848	0.00%
2024/03/15	10	31.42	6	31.39	31.35	4	59,222	0.01%
2024/03/14	18	32.08	5	32.85	31.85	13	59,051	0.02%
2024/03/13	5.2	32.50	1	32.55	32.60	4.2	58,765	0.01%
2024/03/12	0	0.00	23	32.33	32.65	-23	59,807	-0.04%
2024/03/11	7	31.71	12	31.87	31.90	-5	58,960	-0.01%
2024/03/08	9	31.89	19.2	31.92	32.05	-10.2	58,766	-0.02%
2024/03/07	13	31.40	31	31.45	31.25	-18	58,266	-0.03%
2024/03/06	31	31.15	1	31.20	31.05	30	58,457	0.05%
2024/03/04	1	31.05	10	31.10	31.10	-9	59,580	-0.02%
2024/03/01	0	0.00	2	31.10	31.05	-2	60,142	0.00%
2024/02/29	1	31.00	0.1	31.35	31.45	0.9	60,698	0.00%
2024/02/27	7	30.71	0	0.00	30.70	7	61,743	0.01%
2024/02/26	1	30.80	1	31.05	31.05	0	62,874	0.00%
2024/02/23	8.1	30.80	3	30.98	30.80	5.1	63,945	0.01%
2024/02/22	2.4	31.30	0	0.00	31.20	2.4	64,466	0.00%
2024/02/21	1	31.65	0.2	31.55	31.45	0.9	65,910	0.00%
2024/02/20	2	31.30	0	0.00	31.40	2	68,022	0.00%
2024/02/19	3	31.45	4	31.53	31.50	-1	72,345	0.00%
2024/02/16	0	0.00	3	31.52	31.55	-3	73,630	0.00%
2024/02/15	33.2	31.27	7	31.35	31.35	26.2	74,006	0.04%
2024/02/05	3	32.17	7	32.17	32.25	-4	74,070	-0.01%
2024/02/02	0	0.00	5	31.95	31.90	-5	73,920	-0.01%
2024/02/01	2	31.90	9.4	31.88	32.05	-7.4	74,481	-0.01%
2024/01/31	3	31.83	10	31.68	31.60	-7	75,321	-0.01%
2024/01/30	12	31.70	20.2	31.73	31.70	-8.2	75,716	-0.01%
2024/01/29	17.5	32.06	52.5	32.05	31.90	-35	76,658	-0.05%
2024/01/26	11	30.30	0	0.00	30.40	11	76,637	0.01%
2024/01/25	0.2	30.85	1	30.85	30.75	-0.8	77,227	0.00%
2024/01/24	2	31.00	0	0.00	31.05	2	78,315	0.00%
2024/01/23	9	30.49	0	0.00	30.50	9	78,079	0.01%
2024/01/22	11.1	30.74	6	30.80	30.55	5.1	77,571	0.01%
2024/01/19	23.3	31.34	1	31.40	31.10	22.3	76,903	0.03%
2024/01/18	0	0.00	0.3	31.70	31.75	-0.3	76,682	0.00%
2024/01/17	52	31.12	1	31.15	31.05	51	76,761	0.07%
2024/01/16	5	31.50	2	31.55	31.50	3	76,676	0.00%
2024/01/15	14.2	31.84	2.1	31.97	31.80	12.1	76,739	0.02%
2024/01/12	2.1	32.68	11.2	32.55	32.50	-9.1	76,555	-0.01%
2024/01/11	2	32.35	0.4	32.45	32.25	1.7	76,559	0.00%
2024/01/10	13.3	32.12	1	32.40	32.00	12.3	76,706	0.02%
2024/01/09	5.2	32.32	0	0.00	32.70	5.2	77,020	0.01%
2024/01/08	1.6	32.74	5.2	32.60	32.55	-3.6	77,513	0.00%
2024/01/05	38.8	33.04	32	32.78	32.65	6.8	77,423	0.01%
2024/01/04	27.1	33.18	69	33.33	33.50	-41.9	76,715	-0.05%
2024/01/03	64.2	33.27	58.2	33.18	32.95	6.1	75,922	0.01%
2024/01/02	28	33.22	105.9	33.10	33.50	-77.9	74,920	-0.10%	大賣/
2023/12/29	17	31.50	0.2	31.50	31.45	16.8	71,841	0.02%
2023/12/28	5	31.33	11.2	31.22	31.25	-6.2	72,220	-0.01%
2023/12/27	6.6	31.09	19	31.06	31.10	-12.4	72,744	-0.02%
2023/12/26	18	31.76	13	31.97	31.60	5	72,586	0.01%
2023/12/25	17	31.85	15	31.89	31.75	2	72,568	0.00%
2023/12/22	32.1	31.88	7.2	31.78	31.90	24.9	72,029	0.03%
2023/12/21	1	31.00	2.3	31.08	31.15	-1.3	70,927	0.00%
2023/12/20	31	30.50	32.2	30.13	30.60	-1.2	71,212	0.00%
2023/12/19	14.2	30.19	1	30.50	30.15	13.2	71,294	0.02%
2023/12/18	54	30.96	26	30.72	30.85	28	70,708	0.04%
2023/12/15	41.2	31.86	30	32.00	31.75	11.2	69,651	0.02%
2023/12/14	40	31.76	30.7	31.85	31.75	9.4	69,475	0.01%
2023/12/13	23.3	31.66	3	31.60	31.65	20.3	69,112	0.03%
2023/12/12	47	32.16	31	31.75	31.80	16	69,164	0.02%
2023/12/11	32.3	32.11	33	32.25	32.05	-0.8	68,982	0.00%
2023/12/08	48	32.43	50	32.57	32.35	-2	68,618	0.00%
2023/12/07	38.3	31.87	32.3	32.01	32.20	6.1	66,999	0.01%
2023/12/06	7.5	31.61	10.3	31.52	31.45	-2.8	66,029	0.00%
2023/12/05	38.3	31.39	31.5	31.26	31.15	6.8	66,173	0.01%
2023/12/04	32.7	31.13	37.8	31.36	31.50	-5.1	66,169	-0.01%
2023/12/01	34	31.11	32	31.30	31.10	2	65,686	0.00%
2023/11/30	32	31.15	31	31.05	31.30	1	65,686	0.00%
2023/11/29	36.3	31.21	33	31.51	31.00	3.3	65,306	0.01%
2023/11/28	32	31.25	32	31.58	31.45	0	65,224	0.00%
2023/11/27	40.3	31.19	48	31.38	30.90	-7.7	65,471	-0.01%
2023/11/24	50.2	31.51	37	31.41	31.25	13.2	65,628	0.02%
2023/11/22	40.2	31.59	39	31.72	31.50	1.2	64,365	0.00%
2023/11/21	38	31.37	36	31.71	31.40	2	64,286	0.00%
2023/11/20	43	31.25	36	30.96	31.55	7	64,113	0.01%
2023/11/17	94	32.16	83	32.29	32.15	11	64,029	0.02%
2023/11/16	107	31.32	97.3	31.14	32.00	9.8	63,345	0.02%	大買/
2023/11/15	55	29.96	42.3	29.97	30.25	12.8	59,406	0.02%
2023/11/14	36	29.40	36	29.82	29.35	0	58,775	0.00%
2023/11/13	46	29.77	35	29.42	29.55	11	59,111	0.02%
2023/11/10	2.2	29.65	3	29.72	29.70	-0.8	59,378	0.00%
2023/11/09	52	29.51	49.2	29.55	29.65	2.8	60,167	0.00%
2023/11/08	61.6	29.73	35	29.94	29.25	26.6	61,041	0.04%
2023/11/07	37.5	29.64	44	29.71	29.60	-6.5	62,144	-0.01%
2023/11/06	53	30.37	38	30.16	30.10	15	62,457	0.02%
2023/11/03	54	29.84	63.2	29.75	30.00	-9.2	62,082	-0.01%
2023/11/02	11.2	28.67	0.2	28.85	28.85	11.1	61,123	0.02%
2023/11/01	1	28.40	39.3	28.10	28.60	-38.3	61,576	-0.06%
2023/10/31	0	0.00	3.3	27.81	27.40	-3.3	60,577	-0.01%
2023/10/30	0.8	27.70	0	0.00	27.40	0.8	61,133	0.00%
2023/10/27	3	27.77	6.3	27.87	27.85	-3.3	61,465	-0.01%
2023/10/26	1.1	27.82	2	27.60	27.30	-0.9	61,540	0.00%
2023/10/25	4.1	27.55	7	27.55	27.55	-2.9	61,614	0.00%
2023/10/24	3	27.28	1	27.35	27.70	2	62,275	0.00%
2023/10/23	2	27.20	3.2	27.22	27.20	-1.2	62,462	0.00%
2023/10/20	4.5	26.21	0	0.00	26.50	4.5	62,627	0.01%
2023/10/19	1	26.30	0	0.00	26.95	1	62,571	0.00%
2023/10/18	20	27.33	5.3	27.44	26.60	14.7	63,031	0.02%
2023/10/17	19.3	26.94	20	27.00	26.85	-0.7	63,796	0.00%
2023/10/16	10.4	27.66	33	27.58	27.50	-22.7	64,578	-0.04%
2023/10/13	7.3	28.83	0	0.00	28.70	7.3	64,736	0.01%
2023/10/12	2	29.30	5.3	29.04	29.20	-3.3	65,477	-0.01%
2023/10/11	2.3	28.41	5	28.50	28.35	-2.7	68,256	0.00%
2023/10/06	11.1	29.37	9	29.38	29.25	2.1	70,395	0.00%
2023/10/05	48	29.84	12.3	29.74	29.75	35.7	71,183	0.05%
2023/10/04	0.3	28.45	1	28.60	28.30	-0.8	71,694	0.00%
2023/10/03	6.4	28.92	2	29.00	28.90	4.4	71,898	0.01%
2023/10/02	4	29.59	5	29.53	29.45	-1	72,665	0.00%
2023/09/28	1	30.00	1	29.75	29.75	0	73,856	0.00%
2023/09/27	3	30.05	7	30.01	30.00	-4	77,735	-0.01%
2023/09/26	1	29.90	15	29.77	29.75	-14	78,753	-0.02%
2023/09/25	7	30.17	3	30.12	30.00	4	80,116	0.00%
2023/09/22	1	29.20	1	29.40	29.65	0	80,792	0.00%
2023/09/21	0.1	29.70	42	29.70	29.60	-42	82,446	-0.05%
2023/09/20	0.1	30.15	23	30.17	29.95	-23	84,301	-0.03%
2023/09/19	1	30.30	6	30.30	30.25	-5	87,030	-0.01%
2023/09/15	3	30.63	10	30.65	30.65	-7	90,329	-0.01%
2023/09/14	2	30.58	7	30.48	30.80	-5	91,828	-0.01%
2023/09/13	0	0.00	4	30.48	30.70	-4	93,299	0.00%
2023/09/12	3	30.77	3	30.82	30.70	0	97,478	0.00%
2023/09/11	31	31.03	1	30.40	30.35	30	104,860	0.03%
2023/09/08	0.1	31.10	1	31.45	30.95	-1	110,902	0.00%
2023/09/07	5.1	31.25	3	31.40	31.25	2.1	112,551	0.00%
2023/09/06	2	31.68	1	31.90	31.65	1	114,490	0.00%
2023/09/04	0	0.00	5	31.95	32.05	-5	117,118	0.00%
2023/09/01	0.2	32.10	0.3	32.20	32.00	-0.1	118,249	0.00%
2023/08/31	1.1	31.35	0	0.00	31.50	1.1	119,485	0.00%
2023/08/30	25.1	31.81	2	31.80	31.80	23.1	120,792	0.02%
2023/08/29	0.1	32.30	4	32.15	32.30	-3.9	123,359	0.00%
2023/08/28	4.2	32.52	1	32.05	32.05	3.2	127,421	0.00%
2023/08/25	28	33.35	3	33.53	33.05	25	128,346	0.02%
2023/08/24	6.2	33.29	2	33.25	33.30	4.2	129,959	0.00%
2023/08/23	15.5	33.87	7	33.93	33.30	8.5	133,086	0.01%
2023/08/22	15	34.04	5.3	34.06	33.90	9.8	134,378	0.01%
2023/08/21	5.2	33.02	7	33.20	33.00	-1.9	135,442	0.00%
2023/08/18	4.3	33.60	3	33.80	33.20	1.3	136,919	0.00%
2023/08/17	4.2	33.53	7.2	33.46	33.50	-3	139,316	0.00%
2023/08/16	6.2	33.46	6	33.45	33.50	0.2	142,573	0.00%
2023/08/15	14.3	34.59	10	34.72	34.15	4.3	147,078	0.00%
2023/08/14	18.9	34.48	12.2	34.22	34.10	6.7	146,864	0.00%
2023/08/11	21.2	35.77	12	35.89	35.55	9.2	145,727	0.01%
2023/08/10	4.3	35.84	5	36.30	36.60	-0.8	144,313	0.00%
2023/08/09	12	36.63	9.3	36.87	36.15	2.7	143,920	0.00%
2023/08/08	5	35.93	17.2	36.00	35.80	-12.2	143,707	-0.01%
2023/08/07	22.6	34.85	7	34.90	35.05	15.6	144,189	0.01%
2023/08/04	10.1	36.31	12	36.34	36.45	-2	144,425	0.00%
2023/08/02	13.4	37.11	9	36.92	36.70	4.4	144,143	0.00%
2023/08/01	8	37.36	4.3	37.43	37.40	3.8	143,342	0.00%
2023/07/31	15.2	36.84	27.3	36.88	36.75	-12.1	142,690	-0.01%
2023/07/28	9.2	37.36	12	37.45	37.55	-2.8	142,083	0.00%
2023/07/27	18	37.84	9	37.70	37.85	9	141,456	0.01%
2023/07/26	18	37.48	20.3	37.24	37.10	-2.3	140,464	0.00%
2023/07/25	4	36.54	11	36.84	36.90	-7	139,896	-0.01%
2023/07/24	9.1	36.78	3	36.97	36.75	6.1	139,784	0.00%
2023/07/21	9.4	37.55	14	37.27	37.10	-4.7	139,327	0.00%
2023/07/20	14	36.95	16.3	37.45	37.55	-2.3	138,483	0.00%
2023/07/19	30.6	35.98	35	36.37	36.10	-4.5	136,849	0.00%
2023/07/18	34	37.49	7.4	37.35	37.40	26.7	134,997	0.02%
2023/07/17	5.2	37.13	39	37.11	37.05	-33.8	133,707	-0.03%
2023/07/14	69.6	37.51	41.5	37.29	37.05	28.1	132,464	0.02%
2023/07/13	84.8	39.81	10	39.89	39.75	74.8	128,916	0.06%
2023/07/12	5	40.84	15	40.86	40.90	-10	126,050	-0.01%
2023/07/11	11.1	40.29	11	40.40	40.30	0.1	124,580	0.00%
2023/07/10	8.1	39.87	6	39.87	39.70	2	123,196	0.00%
2023/07/07	22.1	40.23	23.6	39.87	39.80	-1.5	122,274	0.00%
2023/07/06	15.7	39.42	15	39.61	39.80	0.7	120,638	0.00%
2023/07/05	75	41.41	40	41.17	40.00	35	118,877	0.03%
2023/07/04	20.1	40.35	11	40.32	40.20	9.1	114,639	0.01%
2023/07/03	18.3	40.04	18	40.12	40.10	0.3	113,426	0.00%
2023/06/30	13.2	40.04	8	40.22	39.80	5.2	111,771	0.00%
2023/06/29	38.2	40.30	16	40.20	40.45	22.2	110,353	0.02%
2023/06/28	9.5	40.39	27.7	40.61	41.25	-18.2	108,199	-0.02%
2023/06/27	66.5	39.72	40.5	39.55	39.20	26	105,885	0.02%
2023/06/26	9.5	40.34	18.4	40.86	41.35	-8.9	102,709	-0.01%
2023/06/21	30	40.30	21	40.24	40.45	9	100,689	0.01%
2023/06/20	36.5	40.01	47	40.37	39.85	-10.5	98,829	-0.01%
2023/06/19	38	41.13	41	40.93	40.70	-3	96,875	0.00%
2023/06/16	114.7	40.79	80	40.66	40.20	34.7	94,814	0.04%	大買/
2023/06/15	108	40.89	92.7	40.99	41.35	15.3	90,125	0.02%	大買/
2023/06/14	72	38.87	103	38.99	39.65	-31	82,366	-0.04%	大賣/
2023/06/13	6	35.84	17.3	35.99	36.20	-11.3	76,265	-0.01%
2023/06/12	47.3	34.86	9.4	34.74	34.85	37.9	74,525	0.05%
2023/06/09	14	36.17	20.2	36.29	35.85	-6.2	73,552	-0.01%
2023/06/08	47.1	35.44	40	35.67	35.90	7.1	72,502	0.01%
2023/06/07	60	35.99	14.7	36.21	35.60	45.3	71,507	0.06%
2023/06/06	14.4	35.88	26.3	36.24	35.85	-11.8	70,950	-0.02%
2023/06/05	26.4	35.75	9.1	35.84	35.55	17.2	69,179	0.02%
2023/06/02	59.5	36.11	51	36.38	36.45	8.5	67,042	0.01%
2023/06/01	33.1	34.88	75.8	35.29	36.00	-42.7	63,771	-0.07%
2023/05/31	10.1	33.97	14	33.99	33.95	-3.9	59,325	-0.01%
2023/05/30	32.2	33.61	35	33.80	33.55	-2.8	57,565	0.00%
2023/05/29	47.5	33.55	53.2	33.56	33.60	-5.7	55,237	-0.01%
2023/05/26	19.2	32.50	31.3	32.41	32.30	-12.1	51,682	-0.02%
2023/05/25	59	31.58	30.2	31.59	31.55	28.8	49,054	0.06%
2023/05/24	50	30.91	47	30.75	31.00	3	47,021	0.01%
2023/05/23	29.1	31.05	28.6	30.53	30.35	0.6	45,941	0.00%
2023/05/22	26	29.95	15	30.41	30.70	11	44,192	0.02%
2023/05/19	23	29.57	120.1	29.28	29.60	-97.1	41,175	-0.24%	大賣/
2023/05/18	2	28.45	11	28.28	28.30	-9	38,279	-0.02%
2023/05/17	1.5	28.03	1	27.95	28.05	0.5	37,791	0.00%
2023/05/16	1	28.25	11	28.27	28.05	-10	37,987	-0.03%
2023/05/15	7	27.81	7	28.17	27.80	0	37,331	0.00%
2023/05/12	8	27.40	9	27.54	28.00	-1	37,146	0.00%
2023/05/11	20	27.61	6	28.28	27.65	14	36,393	0.04%
2023/05/10	2	28.30	12.1	28.15	28.00	-10.1	35,316	-0.03%
2023/05/09	0	0.00	5	27.25	27.15	-5	33,860	-0.01%
2023/05/08	0	0.00	7	27.36	27.20	-7	34,082	-0.02%
2023/05/05	2	27.03	0	0.00	27.05	2	34,171	0.01%
2023/05/04	0.1	27.00	2	26.95	26.95	-1.9	35,153	-0.01%
2023/05/03	0	0.00	1	26.95	27.10	-1	36,710	0.00%
2023/04/27	65	26.61	64	26.29	26.35	1	37,696	0.00%
2023/04/25	10.1	25.85	6	25.83	25.65	4.1	37,844	0.01%
2023/04/24	1	25.95	2	26.10	25.95	-1	37,892	0.00%
2023/04/21	5.1	26.05	0.1	26.10	26.00	5	38,839	0.01%
2023/04/20	0	0.00	0.9	26.50	26.25	-0.9	38,808	0.00%
2023/04/19	1	26.85	1	26.75	26.65	0	38,802	0.00%
2023/04/18	1.1	26.84	0	0.00	26.65	1.1	38,736	0.00%
2023/04/17	1	27.15	1	27.05	27.05	0	38,771	0.00%
2023/04/14	15	27.23	15	27.31	27.30	0	38,614	0.00%
2023/04/13	4	27.41	19.1	27.44	27.25	-15.1	38,894	-0.04%
2023/04/12	1	26.65	0	0.00	26.60	1	38,246	0.00%
2023/04/06	5.1	26.58	2	26.40	26.45	3.1	40,482	0.01%
2023/03/31	2.1	26.90	0	0.00	26.85	2.1	40,614	0.01%
2023/03/29	3	27.17	20	27.36	27.15	-17	41,579	-0.04%
2023/03/28	0	0.00	8.2	27.08	26.70	-8.2	41,740	-0.02%
2023/03/27	0	0.00	0	26.52	26.60	0	41,880	0.00%
2023/03/24	2.6	26.52	0.4	26.55	26.40	2.2	42,583	0.01%
2023/03/22	10	26.60	2	26.38	26.60	8	43,569	0.02%
2023/03/20	1	26.15	1	26.20	26.20	0	43,926	0.00%
2023/03/17	1.1	26.05	0	0.00	26.10	1.1	44,419	0.00%
2023/03/16	19.1	26.03	1	25.85	25.75	18.1	44,575	0.04%
2023/03/15	3	26.87	7	26.83	26.70	-4	44,489	-0.01%
2023/03/14	44.1	26.85	10	26.60	26.50	34.1	45,546	0.07%
2023/03/13	1	27.15	6	27.36	27.80	-5	45,381	-0.01%
2023/03/10	22	27.93	1	27.95	27.70	21	45,249	0.05%
2023/03/09	41	28.67	44	28.73	28.75	-3	44,861	-0.01%
2023/03/08	3	28.23	0	0.00	28.30	3	45,229	0.01%
2023/03/07	11	28.33	0	0.00	28.30	11	47,061	0.02%
2023/03/06	12.3	28.38	5	28.30	28.30	7.3	47,196	0.02%
2023/03/03	8	28.45	0	0.00	28.35	8	47,463	0.02%
2023/03/02	1	28.30	0	0.00	28.30	1	47,514	0.00%
2023/03/01	3.1	28.05	2	28.00	28.05	1.1	47,400	0.00%
2023/02/24	1.1	28.36	0	0.00	28.30	1.1	47,038	0.00%
2023/02/23	14.1	28.56	1	28.55	28.55	13.1	46,949	0.03%
2023/02/22	12	28.45	1	28.45	28.50	11	47,364	0.02%
2023/02/21	6.4	29.01	1	29.45	28.90	5.4	46,997	0.01%
2023/02/20	28	29.77	31	29.90	29.60	-3	46,359	-0.01%
2023/02/17	19.3	29.39	22.1	29.53	29.30	-2.8	45,261	-0.01%
2023/02/16	20.1	29.61	32.4	29.80	29.70	-12.2	44,632	-0.03%
2023/02/15	32	28.83	18	28.58	28.50	14	42,653	0.03%
2023/02/14	1	28.85	4	28.80	28.85	-3	42,477	-0.01%
2023/02/13	0.1	28.50	0	0.00	28.20	0.1	42,233	0.00%
2023/02/10	6.4	28.31	22	28.71	28.45	-15.6	43,516	-0.04%
2023/02/09	5	29.06	1	29.10	29.05	4	44,094	0.01%
2023/02/08	7	29.07	0	0.00	29.10	7	44,902	0.02%
2023/02/07	8	29.20	1.1	29.21	29.20	6.9	44,953	0.02%
2023/02/06	1	29.50	1	29.30	29.45	0	44,848	0.00%
2023/02/03	2	29.30	2	29.30	29.30	0	44,870	0.00%
2023/02/02	24.3	29.38	17	29.35	29.35	7.3	44,917	0.02%
2023/02/01	2.3	29.76	9	29.81	29.95	-6.7	44,696	-0.01%
2023/01/31	1	29.10	13	28.98	29.00	-12	43,648	-0.03%
2023/01/30	5	28.58	10	28.65	28.90	-5	43,543	-0.01%
2023/01/17	12	28.29	0	0.00	28.40	12	43,399	0.03%
2023/01/16	2	28.63	0	0.00	28.50	2	43,402	0.00%
2023/01/13	0	0.00	6	28.68	28.65	-6	43,940	-0.01%
2023/01/12	4	28.38	0	0.00	28.35	4	44,024	0.01%
2023/01/11	5	28.41	11	28.82	28.35	-6	44,394	-0.01%
2023/01/10	0	0.00	1	28.45	28.30	-1	44,381	0.00%
2023/01/06	0	0.00	2	28.15	28.05	-2	49,267	0.00%
2023/01/05	0	0.00	7	28.50	28.00	-7	51,311	-0.01%
2023/01/04	1	28.20	11	28.16	28.20	-10	51,783	-0.02%
2023/01/03	14	27.47	1	28.00	28.15	13	52,440	0.02%
2022/12/30	10	28.28	0	0.00	28.15	10	52,944	0.02%
2022/12/29	12	27.85	10	28.03	28.15	2	53,529	0.00%
2022/12/28	13	28.45	12	28.41	28.20	1	53,881	0.00%
2022/12/27	9	28.72	19	29.38	28.45	-10	54,409	-0.02%
2022/12/26	2	28.45	1	28.60	28.15	1	53,802	0.00%
2022/12/23	4	28.15	0	0.00	28.10	4	55,178	0.01%
2022/12/22	11	28.84	4	28.54	28.70	7	56,577	0.01%
2022/12/20	160	27.89	184	27.15	27.05	-24	61,158	-0.04%	大買/大賣/
2022/12/19	12	28.08	21	27.96	27.95	-9	61,954	-0.01%
2022/12/16	16	28.64	17.3	28.86	28.60	-1.3	64,207	0.00%
2022/12/15	10.3	28.77	18	28.78	28.75	-7.7	67,528	-0.01%
2022/12/14	0	0.00	4	28.00	28.20	-4	67,576	-0.01%
2022/12/12	138	28.35	117	28.06	28.05	21	70,120	0.03%	大買/大賣/
2022/12/09	16	28.38	26	28.38	28.35	-10	70,747	-0.01%
2022/12/08	32	28.22	25	28.03	28.05	7	70,674	0.01%
2022/12/07	5	27.88	3	27.73	28.00	2	70,633	0.00%
2022/12/06	24	28.42	22.5	27.91	27.80	1.5	70,668	0.00%
2022/12/05	24.1	28.51	32	28.32	28.40	-7.9	70,019	-0.01%
2022/12/02	1	27.85	14	27.76	27.60	-13	69,224	-0.02%
2022/12/01	29	27.85	4	28.15	27.80	25	69,356	0.04%
2022/11/30	80	27.77	75	27.78	27.95	5	69,041	0.01%
2022/11/29	29.3	27.44	13	27.85	28.30	16.3	68,147	0.02%
2022/11/28	1	25.70	4	26.23	26.25	-3	67,058	0.00%
2022/11/25	2	26.25	3	26.52	26.05	-1	67,650	0.00%
2022/11/24	2.2	26.20	3	26.23	26.15	-0.8	68,509	0.00%
2022/11/23	0	0.00	8	26.10	26.05	-8	68,800	-0.01%
2022/11/22	4	25.64	5	25.76	25.70	-1	70,333	0.00%
2022/11/21	10	25.79	0	0.00	25.75	10	73,699	0.01%
2022/11/18	5	26.46	13	26.35	26.25	-8	73,689	-0.01%
2022/11/17	3.1	25.87	2.2	26.10	25.95	0.9	73,278	0.00%
2022/11/16	4	25.78	5	25.96	25.75	-1	73,327	0.00%
2022/11/15	7	26.03	4	26.10	26.05	3	73,378	0.00%
2022/11/14	4	25.88	6	26.10	26.05	-2	73,582	0.00%
2022/11/11	6.2	26.30	1	25.90	25.70	5.2	73,390	0.01%
2022/11/10	4	25.59	35	25.51	25.50	-31	73,202	-0.04%
2022/11/09	45	25.67	45	25.61	25.55	0	73,752	0.00%
2022/11/08	62	25.54	70	25.68	25.40	-8	73,733	-0.01%
2022/11/07	40	24.50	31	24.42	24.50	9	72,819	0.01%
2022/11/04	28	23.89	38	23.93	25.00	-10	72,333	-0.01%
2022/11/03	25	23.32	25	23.40	23.35	0	71,899	0.00%
2022/11/02	29	23.83	25	23.97	23.75	4	72,104	0.01%
2022/11/01	33	23.65	34	23.43	23.85	-1	72,271	0.00%
2022/10/31	21	23.57	33	23.72	23.40	-12	72,665	-0.02%
2022/10/28	63	24.30	50	24.12	23.65	13	73,739	0.02%
2022/10/27	61	23.72	61	23.51	23.75	0	73,993	0.00%
2022/10/26	37	22.88	37	23.01	22.90	0	74,386	0.00%
2022/10/25	28	23.21	27	23.39	23.10	1	74,883	0.00%
2022/10/24	16	23.66	19	23.83	23.40	-3	75,085	0.00%
2022/10/21	148	23.65	148	23.77	23.15	0	75,819	0.00%	大買/大賣/
2022/10/20	24	23.24	20	23.40	23.50	4	75,858	0.01%
2022/10/19	21	24.26	21	24.44	24.10	0	75,776	0.00%
2022/10/18	48	24.49	17	24.73	24.30	31	75,727	0.04%
2022/10/17	43	23.74	86	23.77	24.25	-43	75,545	-0.06%
2022/10/14	208	24.58	194	24.77	24.35	14	75,165	0.02%	大買/大賣/
2022/10/13	29	25.49	38	25.70	25.15	-9	73,789	-0.01%
2022/10/12	44	27.93	39	27.80	27.90	5	74,013	0.01%
2022/10/11	55	28.20	44	28.06	28.10	11	74,680	0.01%
2022/10/07	27	29.00	16	29.22	29.15	11	75,082	0.01%
2022/10/06	2	28.05	4	28.39	28.60	-2	75,752	0.00%
2022/10/05	11	27.93	9	27.97	27.85	2	78,491	0.00%
2022/10/04	20	28.14	17	28.19	27.90	3	79,377	0.00%
2022/10/03	6	28.28	7	28.25	28.00	-1	79,710	0.00%
2022/09/30	13	27.46	13	28.09	28.20	0	80,772	0.00%
2022/09/29	37	28.73	40	28.62	28.80	-3	81,050	0.00%
2022/09/28	93	28.90	85	28.21	27.90	8	80,807	0.01%
2022/09/27	147	30.89	114	30.96	31.00	33	79,397	0.04%	大買/大賣/
2022/09/26	102	31.92	104	31.91	31.85	-2	79,096	0.00%	大買/大賣/
2022/09/23	88	33.42	77	33.14	32.75	11	80,227	0.01%
2022/09/22	192	34.80	166	34.66	33.90	26	79,488	0.03%	大買/大賣/
2022/09/21	11	34.84	18	34.86	35.10	-7	76,689	-0.01%
2022/09/20	54	34.83	53	34.60	35.10	1	76,762	0.00%
2022/09/19	19	34.02	9	33.95	33.95	10	76,251	0.01%
2022/09/16	57	33.99	55	34.07	33.95	2	77,260	0.00%
2022/09/15	0	0.00	8	33.89	33.75	-8	78,936	-0.01%
2022/09/14	1	33.35	0	0.00	33.45	1	82,255	0.00%
2022/09/13	28	33.95	22	33.85	33.85	6	84,598	0.01%
2022/09/12	18	33.93	15	34.01	33.90	3	86,097	0.00%
2022/09/07	2	32.30	0.1	32.40	32.20	1.9	90,172	0.00%
2022/09/06	7	33.18	7.1	32.72	32.70	-0.1	90,728	0.00%
2022/09/05	1	33.05	1	32.60	32.60	0	92,084	0.00%
2022/09/02	7	33.09	6	32.91	32.80	1	93,294	0.00%
2022/09/01	18	33.87	29.1	33.73	33.65	-11.1	94,256	-0.01%
2022/08/31	3	34.03	4.2	33.88	33.75	-1.2	94,305	0.00%
2022/08/30	16	33.07	18	32.92	33.00	-2	94,290	0.00%
2022/08/29	147	33.06	135	32.76	32.60	12	95,204	0.01%	大買/大賣/
2022/08/26	62	34.08	70.6	33.97	34.15	-8.6	95,233	-0.01%
2022/08/25	8	32.20	9	32.01	31.85	-1	94,523	0.00%
2022/08/24	3	31.67	7	31.72	31.55	-4	95,461	0.00%
2022/08/23	35	31.99	34	31.81	31.80	1	100,430	0.00%
2022/08/22	7	31.89	16	31.98	32.00	-9	102,627	-0.01%
2022/08/19	9	31.80	5	31.88	31.70	4	103,937	0.00%
2022/08/18	9	32.01	8.1	32.20	32.30	0.9	105,384	0.00%
2022/08/17	13	32.23	45	32.21	32.20	-32	107,044	-0.03%
2022/08/16	31	32.03	42	32.09	32.10	-11	107,782	-0.01%
2022/08/15	9	31.57	10	31.60	31.60	-1	108,796	0.00%
2022/08/12	13	31.66	9	31.74	31.75	4	109,850	0.00%
2022/08/11	3	31.98	2	32.15	31.95	1	112,567	0.00%
2022/08/10	5	31.65	4	31.95	31.65	1	113,440	0.00%
2022/08/09	30	31.93	13	31.88	31.60	17	114,936	0.01%
2022/08/08	12	31.55	14	31.39	31.65	-2	116,329	0.00%
2022/08/05	8	31.36	11	31.50	31.70	-3	119,333	0.00%
2022/08/04	22.2	29.99	18	30.37	30.55	4.2	123,675	0.00%
2022/08/03	36.1	30.96	2	30.80	30.75	34.1	124,038	0.03%
2022/08/02	48	31.87	12	31.75	31.55	36	124,855	0.03%
2022/08/01	45	33.32	1	33.00	32.95	44	125,884	0.03%
2022/07/29	2	34.03	0	0.00	33.90	2	126,359	0.00%
2022/07/28	18	33.85	13	34.15	33.60	5	127,707	0.00%
2022/07/27	16	33.96	10	34.10	34.30	6	128,412	0.00%
2022/07/26	7	34.12	5	33.95	33.80	2	130,003	0.00%
2022/07/25	21	33.64	22	33.95	33.95	-1	132,455	0.00%
2022/07/22	4	34.00	12	33.98	34.15	-8	133,787	-0.01%
2022/07/21	17	34.38	16	34.35	34.25	1	136,095	0.00%
2022/07/20	37	34.29	39	34.11	34.00	-2	138,831	0.00%
2022/07/19	22	33.58	63	33.88	34.15	-41	139,958	-0.03%
2022/07/18	19	33.06	37	33.11	33.15	-18	140,182	-0.01%
2022/07/15	44	32.45	26	32.37	32.35	18	140,536	0.01%
2022/07/14	72	32.83	61	32.99	32.90	11	142,385	0.01%
2022/07/13	75	33.29	142	33.52	33.00	-67	143,843	-0.05%	大賣/
2022/07/12	39	31.86	26	31.66	31.65	13	144,495	0.01%
2022/07/11	20	32.58	128	32.76	32.80	-108	147,671	-0.07%	大賣/鉅額交易
2022/07/08	51	32.66	48	32.63	32.10	3	154,058	0.00%
2022/07/07	48	31.56	44	32.03	32.40	4	161,643	0.00%
2022/07/06	51	31.95	91	31.81	31.60	-40	163,831	-0.02%
2022/07/05	225	32.24	192.2	31.66	32.30	32.8	165,592	0.02%	大買/大賣/
2022/07/04	170	30.93	171	31.09	31.05	-1	166,621	0.00%	大買/大賣/
2022/07/01	194	30.58	164	30.55	29.75	30	168,453	0.02%	大買/大賣/
2022/06/30	44	31.70	42	31.61	31.65	2	168,841	0.00%
2022/06/29	30	31.10	29	31.29	31.60	1	168,883	0.00%
2022/06/28	18	30.46	18	30.87	31.20	0	169,130	0.00%
2022/06/27	33	31.26	15	31.27	31.20	18	169,867	0.01%
2022/06/24	90.1	30.66	68	30.69	30.30	22.1	170,737	0.01%
2022/06/23	142.2	30.76	108.2	30.55	30.35	34	169,859	0.02%	大買/大賣/
2022/06/22	198.1	31.59	124	31.88	31.75	74.1	169,261	0.04%	大買/大賣/
2022/06/21	75	30.77	108	30.20	31.55	-33	167,962	-0.02%	大賣/
2022/06/20	42	29.42	23	29.76	28.70	19	167,436	0.01%
2022/06/17	39.1	29.83	131	30.11	29.90	-92	168,281	-0.05%	大賣/
2022/06/16	8.1	32.57	9	32.57	31.45	-0.9	167,078	0.00%
2022/06/15	15	32.48	16	32.31	32.10	-1	169,917	0.00%
2022/06/14	52	31.89	47	31.94	32.35	5	175,565	0.00%
2022/06/13	58	32.85	97	32.42	32.65	-39	177,186	-0.02%
2022/06/10	95	33.23	5	33.57	32.85	90	178,491	0.05%
2022/06/09	37	33.82	48	33.72	34.15	-11	178,212	-0.01%
2022/06/08	25	33.90	42	33.96	33.85	-17	179,405	-0.01%
2022/06/07	72	34.36	26.2	34.40	34.10	45.8	182,089	0.03%
2022/06/06	145	35.14	139	34.95	34.90	6	183,639	0.00%	大買/大賣/
2022/06/02	44	34.98	45.3	35.10	35.50	-1.3	186,884	0.00%
2022/06/01	49	34.20	42	34.26	34.20	7	188,957	0.00%
2022/05/31	58	34.11	48	34.16	34.10	10	191,612	0.01%
2022/05/30	12	34.23	12	34.07	34.20	0	191,231	0.00%
2022/05/27	44	33.38	30	33.33	32.90	14	193,703	0.01%
2022/05/26	24	33.47	18	33.42	32.85	6	196,971	0.00%
2022/05/25	24.1	32.94	43	32.98	33.55	-18.9	201,732	-0.01%
2022/05/24	57	32.26	59.5	32.04	31.95	-2.5	209,891	0.00%
2022/05/23	102	32.26	106	32.07	32.35	-4	216,163	0.00%	大買/大賣/
2022/05/20	59.1	30.76	57	30.98	30.70	2.1	221,814	0.00%
2022/05/19	181.1	30.08	167	30.25	30.75	14.1	226,788	0.01%	大買/大賣/
2022/05/18	62.1	32.09	61	32.40	31.75	1.1	234,923	0.00%
2022/05/17	149	31.89	149	31.85	31.80	0	243,387	0.00%	大買/大賣/
2022/05/16	172.1	31.99	174	31.80	32.25	-1.9	247,932	0.00%	大買/大賣/
2022/05/13	199	31.56	178	31.46	31.80	21	253,732	0.01%	大買/大賣/
2022/05/12	138	33.26	150.2	33.41	31.15	-12.2	254,671	0.00%	大買/大賣/
2022/05/11	155	34.82	144	34.88	34.55	11	254,975	0.00%	大買/大賣/
2022/05/10	157	35.14	164	34.89	35.70	-7	257,234	0.00%	大買/大賣/
2022/05/09	146.2	35.70	132.3	35.20	35.00	13.9	259,304	0.01%	大買/大賣/
2022/05/06	153	35.69	158	35.69	36.20	-5	260,951	0.00%	大買/大賣/
2022/05/05	74	35.91	73	35.94	35.90	1	261,435	0.00%
2022/05/04	93	35.94	61	35.93	35.70	32	259,883	0.01%
2022/05/03	69.5	35.50	71	35.75	35.50	-1.5	258,777	0.00%
2022/04/29	29	35.34	37	35.35	35.65	-8	257,165	0.00%
2022/04/28	43	34.38	35	34.36	33.75	8	254,926	0.00%
2022/04/27	15	33.86	22	33.96	34.60	-7	253,462	0.00%
2022/04/26	83.2	36.12	70	35.93	35.05	13.2	251,105	0.01%
2022/04/25	38.2	35.08	39.1	35.18	36.25	-0.9	247,302	0.00%
2022/04/22	49	35.81	49	35.67	36.15	0	244,832	0.00%
2022/04/21	31	35.41	33	35.42	35.65	-2	243,174	0.00%
2022/04/20	47.3	35.58	39.5	35.63	34.80	7.8	242,518	0.00%
2022/04/19	72.2	35.44	41	35.39	35.35	31.2	240,763	0.01%
2022/04/18	56.7	34.94	44.1	34.94	34.45	12.6	238,385	0.01%
2022/04/15	192.1	36.76	249.5	36.52	36.30	-57.4	235,455	-0.02%	大買/大賣/
2022/04/14	276	36.65	266.3	36.55	37.35	9.7	233,728	0.00%	大買/大賣/
2022/04/13	361.1	35.63	393	35.51	35.25	-31.9	227,102	-0.01%	大買/大賣/
2022/04/12	168	33.52	151	33.60	34.10	17	218,849	0.01%	大買/大賣/
2022/04/11	151.5	33.31	154	33.43	33.65	-2.5	215,853	0.00%	大買/大賣/
2022/04/08	171.1	33.33	158.8	33.10	33.75	12.3	214,422	0.01%	大買/大賣/
2022/04/07	211	33.11	245.4	32.99	32.00	-34.4	212,367	-0.02%	大買/大賣/
2022/04/06	202	33.42	207.1	33.04	34.20	-5.1	209,863	0.00%	大買/大賣/
2022/04/01	21.4	32.87	17	32.86	33.00	4.4	207,903	0.00%
2022/03/31	4	32.73	7	32.88	32.25	-3	207,130	0.00%
2022/03/30	27	32.94	21	32.50	32.20	6	207,403	0.00%
2022/03/29	41.1	32.75	41	32.53	32.30	0.1	206,220	0.00%
2022/03/28	10.1	31.28	20	30.81	31.25	-9.9	204,369	0.00%
2022/03/25	136	31.44	137	31.43	31.00	-1	204,483	0.00%	大買/大賣/
2022/03/24	139	31.58	130	31.62	31.55	9	203,698	0.00%	大買/大賣/
2022/03/23	131	32.77	150	32.78	32.45	-19	202,526	-0.01%	大買/大賣/
2022/03/22	142	32.31	179	32.36	32.20	-37	202,413	-0.02%	大買/大賣/
2022/03/21	107	33.36	148	33.42	33.05	-41	201,588	-0.02%	大買/大賣/
2022/03/18	197	33.39	181	33.33	33.50	16	202,480	0.01%	大買/大賣/
2022/03/17	163	32.77	123	32.92	33.55	40	202,948	0.02%	大買/大賣/
2022/03/16	83	30.63	120	30.59	31.00	-37	202,345	-0.02%	大賣/
2022/03/15	100	30.26	100	30.10	29.50	0	206,672	0.00%
2022/03/14	40	30.07	45	30.11	29.60	-5	208,853	0.00%
2022/03/11	64	29.82	76	29.81	30.25	-12	211,975	-0.01%
2022/03/10	333	30.16	309	29.89	29.80	24	211,938	0.01%	大買/大賣/
2022/03/09	161	28.60	171	28.71	28.30	-10	210,120	0.00%	大買/大賣/
2022/03/08	228.1	28.74	219	28.91	27.95	9.1	209,391	0.00%	大買/大賣/
2022/03/07	259	30.03	243	30.03	29.80	16	206,618	0.01%	大買/大賣/
2022/03/04	236	32.35	200	32.49	32.05	36	205,273	0.02%	大買/大賣/
2022/03/03	550	32.74	576	32.51	32.70	-26	206,153	-0.01%	大買/大賣/
2022/03/02	719	31.65	683	31.39	31.40	36	207,895	0.02%	大買/大賣/
2022/03/01	720	32.30	676	32.56	32.10	44	209,268	0.02%	大買/大賣/
2022/02/25	845	33.72	842	33.84	32.25	3	209,948	0.00%	大買/大賣/
2022/02/24	1,043	34.25	1,228	33.68	33.00	-185	206,874	-0.09%	大買/大賣/鉅額交易
2022/02/23	969	33.11	817	33.76	35.50	152	200,874	0.08%	大買/大賣/鉅額交易
2022/02/22	378.1	32.60	362.1	32.47	32.95	16	197,493	0.01%	大買/大賣/
2022/02/21	117.4	33.31	190.1	33.43	32.40	-72.7	194,400	-0.04%	大買/大賣/
2022/02/18	585.1	34.86	658	34.77	35.00	-72.9	194,210	-0.04%	大買/大賣/
2022/02/17	436.1	33.37	432	33.83	34.80	4.1	193,957	0.00%	大買/大賣/
2022/02/16	263.1	32.16	239.3	32.10	31.65	23.8	187,954	0.01%	大買/大賣/
2022/02/15	439	31.14	389	30.61	31.25	50	186,760	0.03%	大買/大賣/
2022/02/14	323	29.32	329	29.40	29.10	-6	185,349	0.00%	大買/大賣/
2022/02/11	159	29.74	167	29.84	30.15	-8	187,608	0.00%	大買/大賣/
2022/02/10	242	28.79	272	28.83	28.85	-30	187,661	-0.02%	大買/大賣/
2022/02/09	104	28.19	92.2	28.33	28.40	11.8	188,780	0.01%	大買/
2022/02/08	476	27.32	479.7	27.16	27.35	-3.7	186,505	0.00%	大買/大賣/
2022/02/07	22.1	25.33	91.8	25.13	26.40	-69.7	185,701	-0.04%
2022/01/26	76	23.99	38	24.09	24.00	38	185,914	0.02%
2022/01/25	188	23.81	161	23.55	23.55	27	188,781	0.01%	大買/大賣/
2022/01/24	96	23.90	96	24.31	24.35	0	190,016	0.00%
2022/01/21	82.2	24.74	160	24.51	24.35	-77.8	189,644	-0.04%	大賣/
2022/01/20	59.5	25.06	55	24.90	25.30	4.5	189,245	0.00%
2022/01/19	52	25.23	50	25.26	25.10	2	188,848	0.00%
2022/01/18	22	25.83	263.5	25.82	25.60	-241.5	188,171	-0.13%	大賣/鉅額交易
2022/01/17	492	25.40	252	25.64	25.90	240	187,860	0.13%	大買/大賣/鉅額交易
2022/01/14	152	25.29	151	25.43	25.45	1	187,499	0.00%	大買/大賣/
2022/01/13	268	25.22	293	25.43	25.10	-25	186,821	-0.01%	大買/大賣/
2022/01/12	46	25.72	22	25.76	25.30	24	185,939	0.01%
2022/01/11	122	26.19	93	26.38	26.15	29	185,300	0.02%	大買/
2022/01/10	49	26.72	2	26.40	26.25	47	184,687	0.03%
2022/01/07	223	26.99	285	26.87	27.00	-62	183,612	-0.03%	大買/大賣/
2022/01/06	70	27.24	67	27.37	27.30	3	181,086	0.00%
2022/01/05	471	27.36	497	27.52	27.30	-26	180,570	-0.01%	大買/大賣/
2022/01/04	243	26.82	270	27.06	27.25	-27	179,822	-0.02%	大買/大賣/
2022/01/03	89	27.13	122	27.43	26.85	-33	178,680	-0.02%	大賣/
2021/12/30	25	27.49	46	27.75	27.95	-21	177,148	-0.01%
2021/12/29	79	27.73	69	27.65	27.25	10	176,277	0.01%
2021/12/28	138	27.44	148	27.36	27.40	-10	175,596	-0.01%	大買/大賣/
2021/12/27	35.1	26.88	94	26.94	27.40	-58.9	176,831	-0.03%
2021/12/24	82	27.15	55	27.45	26.80	27	176,270	0.02%
2021/12/23	11	26.78	12	26.78	26.60	-1	174,968	0.00%
2021/12/22	158	27.14	120	26.85	26.60	38	174,588	0.02%	大買/大賣/
2021/12/21	173	26.67	166	26.76	26.75	7	174,222	0.00%	大買/大賣/
2021/12/20	169	26.80	170	26.64	27.25	-1	173,434	0.00%	大買/大賣/
2021/12/17	75	26.89	63	27.01	26.40	12	172,341	0.01%
2021/12/16	198	27.26	199	26.88	26.80	-1	171,136	0.00%	大買/大賣/
2021/12/15	227	26.80	243	27.01	27.25	-16	169,131	-0.01%	大買/大賣/
2021/12/14	132	26.93	241	26.91	26.20	-109	167,078	-0.07%	大買/大賣/鉅額交易
2021/12/13	405.5	28.46	387	28.58	27.60	18.5	163,366	0.01%	大買/大賣/
2021/12/10	401	29.85	357	29.72	29.30	44	158,566	0.03%	大買/大賣/
2021/12/09	517	29.73	417.6	29.78	30.10	99.4	152,589	0.07%	大買/大賣/
2021/12/08	367	28.14	406.1	28.26	28.65	-39.1	144,806	-0.03%	大買/大賣/
2021/12/07	272	27.08	248	27.33	27.90	24	139,757	0.02%	大買/大賣/
2021/12/06	244	25.76	238	25.89	26.20	6	135,361	0.00%	大買/大賣/
2021/12/03	126	25.83	205	25.78	25.15	-79	133,389	-0.06%	大買/大賣/
2021/12/02	146	25.03	287	25.02	25.00	-141	131,359	-0.11%	大買/大賣/鉅額交易
2021/12/01	406	25.01	361	25.12	25.85	45	129,445	0.03%	大買/大賣/
2021/11/30	270.3	25.21	251	25.36	25.20	19.3	127,572	0.02%	大買/大賣/
2021/11/29	241	24.08	122	23.96	23.75	119	124,348	0.10%	大買/大賣/鉅額交易
2021/11/26	238	26.34	122	26.65	25.85	116	119,821	0.10%	大買/大賣/鉅額交易
2021/11/25	221	28.80	186	28.97	28.70	35	113,469	0.03%	大買/大賣/
2021/11/24	106	27.04	153.6	27.20	28.35	-47.6	107,192	-0.04%	大買/大賣/
2021/11/23	72.3	26.49	56	26.38	25.80	16.3	101,841	0.02%
2021/11/22	84	27.04	85.1	27.12	26.40	-1.1	98,347	0.00%
2021/11/19	202.5	27.72	1,739.4	28.24	27.20	-1,536.9	94,565	-1.63%	大買/大賣/鉅額交易
2021/11/18	293.8	28.48	209	28.42	28.30	84.8	91,015	0.09%	大買/大賣/
2021/11/17	243.3	28.42	193.4	28.52	29.25	49.9	87,888	0.06%	大買/大賣/
2021/11/16	528.7	28.07	794	28.05	28.00	-265.3	81,996	-0.32%	大買/大賣/鉅額交易
2021/11/15	395	26.32	288.5	26.07	26.75	106.5	71,339	0.15%	大買/大賣/鉅額交易
2021/11/12	288.4	26.20	472	26.33	26.40	-183.6	68,470	-0.27%	大買/大賣/鉅額交易
2021/11/11	930.4	26.72	969	26.68	27.10	-38.6	63,481	-0.06%	大買/大賣/
2021/11/10	285.2	25.24	452	24.75	25.75	-166.8	57,761	-0.29%	大買/大賣/鉅額交易
2021/11/09	456	24.17	281.1	24.52	24.95	174.9	52,564	0.33%	大買/大賣/鉅額交易
2021/11/08	254.6	22.75	214.3	23.19	23.50	40.3	47,885	0.08%	大買/大賣/
2021/11/05	24	21.36	67.1	21.47	21.60	-43.1	43,970	-0.10%
2021/11/04	60.3	21.62	59	21.36	21.00	1.3	45,051	0.00%
2021/11/03	140.1	20.82	82	20.71	20.70	58.1	43,869	0.13%	大買/
2021/11/02	78	20.24	67	20.42	20.50	11	42,033	0.03%
2021/11/01	27.1	19.61	91	19.91	19.65	-63.9	39,051	-0.16%
2021/10/29	35	18.76	33	18.74	18.85	2	37,220	0.01%
2021/10/28	4	18.50	8	18.56	18.60	-4	36,898	-0.01%
2021/10/27	9	18.22	4	18.15	18.15	5	36,640	0.01%
2021/10/26	3	18.35	0	0.00	18.30	3	36,933	0.01%
2021/10/25	1	18.50	1	18.40	18.35	0	37,273	0.00%
2021/10/22	5	18.24	0	0.00	18.20	5	37,815	0.01%
2021/10/21	3.5	18.76	4	18.64	18.40	-0.5	38,612	0.00%
2021/10/20	0	0.00	1	18.65	18.65	-1	39,060	0.00%
2021/10/19	2	18.90	2	18.80	18.90	0	39,864	0.00%
2021/10/18	0	0.00	2	18.50	18.55	-2	39,850	-0.01%
2021/10/14	21.1	18.31	12	18.65	18.20	9.1	41,232	0.02%
2021/10/13	1.3	18.69	2	18.75	18.70	-0.7	41,310	0.00%
2021/10/12	5	18.35	0	0.00	18.30	5	41,430	0.01%
2021/10/07	7	18.25	7	18.37	18.25	0	43,612	0.00%
2021/10/06	12	18.20	12	18.80	18.20	0	45,350	0.00%
2021/10/05	16	18.30	34	18.49	18.70	-18	46,385	-0.04%
2021/10/04	39	19.17	32	19.19	18.50	7	46,682	0.01%
2021/10/01	16	18.60	14	18.69	18.50	2	45,616	0.00%
2021/09/30	6	18.83	21	18.94	18.90	-15	46,679	-0.03%
2021/09/29	0	0.00	27	18.53	18.60	-27	47,131	-0.06%
2021/09/28	3	18.60	2	18.40	18.60	1	47,740	0.00%
2021/09/27	1	18.20	5	18.40	18.35	-4	48,343	-0.01%
2021/09/24	12	17.90	2	17.80	17.90	10	50,002	0.02%
2021/09/23	5	17.44	5	17.55	17.65	0	50,895	0.00%
2021/09/22	2.1	17.18	0	0.00	17.15	2.1	52,750	0.00%
2021/09/17	1	17.35	0	0.00	17.55	1	54,859	0.00%
2021/09/16	0.1	17.40	0	0.00	17.35	0.1	57,256	0.00%
2021/09/15	25	17.35	0	0.00	17.35	25	59,561	0.04%
2021/09/14	28	17.70	3	17.65	17.50	25	62,382	0.04%
2021/09/13	1	17.70	1	17.75	17.70	0	73,236	0.00%
2021/09/09	3.1	17.39	6	17.36	17.30	-2.9	82,756	0.00%
2021/09/08	6	17.97	3	18.02	17.80	3	83,818	0.00%
2021/09/06	3	17.77	10	17.85	17.70	-7	87,128	-0.01%
2021/09/03	6	18.19	0	0.00	18.20	6	89,262	0.01%
2021/09/02	1.1	18.45	0	0.00	18.45	1.1	91,633	0.00%
2021/09/01	5	18.84	0	0.00	18.85	5	94,140	0.01%
2021/08/31	4	19.20	1	19.20	19.20	3	98,050	0.00%
2021/08/30	2	19.15	5	19.09	19.00	-3	102,615	0.00%
2021/08/27	3	18.93	2	19.08	19.05	1	113,704	0.00%
2021/08/26	20	19.08	0	0.00	18.90	20	114,921	0.02%
2021/08/25	3	18.62	0	0.00	18.95	3	116,884	0.00%
2021/08/24	18	18.73	18	18.95	18.65	0	117,844	0.00%
2021/08/23	11	18.84	30	18.98	19.10	-19	118,241	-0.02%
2021/08/20	108	18.47	108	18.06	18.05	0	120,353	0.00%	大買/大賣/
2021/08/19	3	18.75	17	18.63	18.35	-14	123,086	-0.01%
2021/08/18	7	17.99	4	18.18	18.50	3	122,758	0.00%
2021/08/17	5	18.31	5	18.47	18.35	0	122,033	0.00%
2021/08/16	4	18.30	3	18.35	18.20	1	122,294	0.00%
2021/08/13	34	19.30	146	19.29	18.80	-112	122,098	-0.09%	大賣/鉅額交易
2021/08/12	34	18.86	24	18.75	18.75	10	121,341	0.01%
2021/08/11	16	18.95	3	18.83	18.45	13	121,801	0.01%
2021/08/10	44	19.40	51	19.38	19.40	-7	121,967	-0.01%
2021/08/09	36	19.44	21	19.83	20.00	15	120,625	0.01%
2021/08/06	10	18.20	17	18.25	18.20	-7	120,024	-0.01%
2021/08/05	7	18.44	0	0.00	18.15	7	122,038	0.01%
2021/08/03	1	18.35	4	18.18	18.15	-3	125,381	0.00%
2021/07/30	1	18.50	3	18.75	18.25	-2	128,275	0.00%
2021/07/29	5	18.95	52	18.52	18.95	-47	129,505	-0.04%
2021/07/28	14	18.60	8	18.64	18.50	6	130,901	0.00%
2021/07/27	80	19.40	4	19.10	18.90	76	133,244	0.06%
2021/07/26	12.2	19.05	0	0.00	18.80	12.2	133,790	0.01%
2021/07/23	2	18.95	48	18.83	19.10	-46	134,889	-0.03%
2021/07/22	15.1	18.04	6	18.17	18.00	9.1	137,925	0.01%
2021/07/21	17.1	18.27	6	18.66	18.10	11.1	139,472	0.01%
2021/07/20	3.1	18.70	10	18.55	18.65	-6.9	140,025	0.00%
2021/07/19	2	19.33	105	19.06	19.20	-103	142,805	-0.07%	大賣/鉅額交易
2021/07/16	1	19.20	15	19.10	19.10	-14	149,363	-0.01%
2021/07/15	108	18.79	102	19.10	19.55	6	152,466	0.00%	大買/大賣/
2021/07/14	132.2	18.26	34	18.62	18.50	98.2	152,523	0.06%	大買/
2021/07/13	304	19.18	17	18.85	18.70	287	153,671	0.19%	大買/鉅額交易
2021/07/12	68	19.69	35.3	19.76	19.70	32.7	152,816	0.02%
2021/07/09	203	20.15	25	20.15	20.10	178	152,497	0.12%	大買/鉅額交易
2021/07/08	3.2	20.76	5	20.63	20.55	-1.8	155,389	0.00%
2021/07/07	809	20.62	2	21.08	20.75	807	159,656	0.51%	大買/鉅額交易
2021/07/06	218	20.71	7	20.80	20.75	211	159,274	0.13%	大買/鉅額交易
2021/07/05	25	20.13	7	20.39	20.60	18	159,608	0.01%
2021/07/02	6	20.35	43	20.31	20.15	-37	159,522	-0.02%
2021/07/01	63	20.53	46	20.71	20.35	17	158,807	0.01%
2021/06/30	10	20.28	22.8	20.32	20.15	-12.8	157,185	-0.01%
2021/06/29	28	20.28	16.1	20.15	20.05	11.9	156,660	0.01%
2021/06/28	34	20.93	27	20.93	20.85	7	155,261	0.00%
2021/06/25	28	21.42	17	21.37	21.55	11	154,111	0.01%
2021/06/24	43	21.20	36	21.28	20.95	7	152,547	0.00%
2021/06/23	125	20.75	136	20.94	20.95	-11	150,628	-0.01%	大買/大賣/
2021/06/22	305	22.78	252	22.69	21.15	53	148,126	0.04%	大買/大賣/
2021/06/21	209	21.45	181	21.28	22.10	28	137,962	0.02%	大買/大賣/
2021/06/18	74	20.28	67	20.42	20.10	7	131,151	0.01%
2021/06/17	3	19.78	14.1	19.88	20.30	-11.1	131,122	-0.01%
2021/06/16	131	20.17	121	20.21	19.65	10	130,451	0.01%	大買/大賣/
2021/06/15	2	20.10	6	20.32	20.10	-4	129,022	0.00%
2021/06/11	82	20.64	90	20.62	20.20	-8	128,197	-0.01%
2021/06/10	21	20.10	25	20.12	20.70	-4	127,350	0.00%
2021/06/09	66	20.50	79	20.91	20.35	-13	125,152	-0.01%
2021/06/08	276	21.53	277	21.30	21.45	-1	123,106	0.00%	大買/大賣/
2021/06/07	178	20.79	184	20.81	20.35	-6	119,378	-0.01%	大買/大賣/
2021/06/04	160.1	21.59	407.1	21.80	21.50	-247	114,946	-0.21%	大買/大賣/鉅額交易
2021/06/03	0	0.00	19	20.04	20.05	-19	105,016	-0.02%
2021/06/02	227	17.91	244	18.03	18.25	-17	104,032	-0.02%	大買/大賣/
2021/06/01	12	17.45	24	17.49	18.00	-12	102,455	-0.01%
2021/05/31	25	17.25	46.7	17.19	17.00	-21.7	101,943	-0.02%
2021/05/28	119.2	17.70	65.1	17.77	17.40	54.1	102,212	0.05%	大買/
2021/05/27	19.6	17.03	30	16.41	17.15	-10.4	101,426	-0.01%
2021/05/26	0	0.00	31	15.42	15.60	-31	103,132	-0.03%
2021/05/25	56	15.05	5	15.50	15.20	51	106,981	0.05%
2021/05/24	22	15.37	2	15.40	15.25	20	108,044	0.02%
2021/05/21	10	15.05	8	15.29	15.20	2	110,583	0.00%
2021/05/20	23	15.07	23	15.05	14.85	0	111,913	0.00%
2021/05/19	15	15.05	12	14.93	15.30	3	111,530	0.00%
2021/05/18	19	14.17	15	14.08	14.45	4	110,577	0.00%
2021/05/17	2	13.28	26	13.41	13.15	-24	109,777	-0.02%
2021/05/14	20	14.56	17	14.52	14.60	3	108,975	0.00%
2021/05/13	20	14.44	81	14.47	14.70	-61	107,947	-0.06%
2021/05/12	66	16.04	18	16.08	15.25	48	105,731	0.05%
2021/05/11	43	17.50	26	17.63	16.90	17	104,281	0.02%
2021/05/10	4	17.14	15	17.13	17.50	-11	102,378	-0.01%
2021/05/07	22	16.15	39.2	16.20	16.65	-17.2	101,205	-0.02%
2021/05/06	28	16.47	39	16.75	16.45	-11	100,146	-0.01%
2021/05/05	22	16.70	23	16.93	16.80	-1	99,234	0.00%
2021/05/04	107	17.27	94	16.98	17.15	13	97,487	0.01%	大買/
2021/05/03	4	18.43	5	18.57	17.95	-1	94,528	0.00%
2021/04/29	97	19.36	106	19.48	18.90	-9	93,081	-0.01%	大賣/
2021/04/28	117	19.69	119.4	19.65	19.45	-2.4	91,449	0.00%	大買/大賣/
2021/04/27	54	19.46	12.5	19.47	19.30	41.5	87,792	0.05%
2021/04/26	59	18.75	91.1	18.82	18.90	-32.1	85,824	-0.04%
2021/04/23	93	18.99	63	19.37	18.70	30	84,547	0.04%
2021/04/22	997	20.17	909.2	19.76	19.30	87.8	81,802	0.11%	大買/大賣/
2021/04/21	182	18.53	149	18.48	19.05	33	74,928	0.04%	大買/大賣/
2021/04/20	30.5	17.79	73	17.71	17.80	-42.5	71,346	-0.06%
2021/04/19	69.6	18.00	35.1	18.02	18.05	34.5	70,459	0.05%
2021/04/16	45.1	17.04	18	17.13	17.15	27.1	67,941	0.04%
2021/04/15	19	17.14	8	17.13	17.05	11	66,944	0.02%
2021/04/14	41	17.65	154.2	17.81	17.00	-113.2	66,245	-0.17%	大賣/鉅額交易
2021/04/13	177.6	16.75	70.3	16.83	17.45	107.3	62,734	0.17%	大買/鉅額交易
2021/04/12	0.4	15.90	74	16.02	16.20	-73.6	57,680	-0.13%
2021/04/09	4	15.94	3	16.23	15.80	1	57,093	0.00%
2021/04/08	3	15.80	12.2	15.87	15.95	-9.2	56,070	-0.02%
2021/04/07	10	15.65	38	15.64	15.65	-28	55,658	-0.05%
2021/04/06	3	15.62	0	0.00	15.60	3	56,202	0.01%
2021/04/01	3	15.67	7	15.79	15.75	-4	56,549	-0.01%
2021/03/31	24.2	15.53	5	15.70	15.70	19.2	56,273	0.03%
2021/03/30	514.7	15.50	5	15.71	15.50	509.7	56,115	0.91%	大買/鉅額交易
2021/03/29	53	15.99	17	15.99	15.90	36	56,481	0.06%
2021/03/26	0	0.00	5	15.70	15.80	-5	57,154	-0.01%
2021/03/24	7	15.44	7	15.31	15.30	0	58,920	0.00%
2021/03/23	9	16.02	12	15.68	15.60	-3	58,569	-0.01%
2021/03/22	253	16.43	271.3	16.24	16.20	-18.3	58,611	-0.03%	大買/大賣/
2021/03/19	6	15.83	9.7	15.74	16.00	-3.7	59,825	-0.01%
2021/03/18	8	15.71	36.3	15.71	15.70	-28.3	59,692	-0.05%
2021/03/17	8	15.95	8	15.93	15.80	0	59,603	0.00%
2021/03/16	228.9	16.04	265	15.87	15.80	-36.1	59,039	-0.06%	大買/大賣/
2021/03/15	7.7	15.48	2	15.55	15.45	5.7	57,676	0.01%
2021/03/12	20.4	15.41	28.7	15.41	15.45	-8.3	57,626	-0.01%
2021/03/11	7.6	15.09	5.5	15.13	15.30	2.1	57,376	0.00%
2021/03/10	48.6	15.00	18	15.15	14.95	30.6	57,385	0.05%
2021/03/09	61.2	14.97	13	15.04	15.35	48.2	57,915	0.08%
2021/03/08	7.5	14.79	0	0.00	14.65	7.5	57,848	0.01%
2021/03/05	12	14.88	8	14.89	14.80	4	57,840	0.01%
2021/03/04	31.5	15.11	28	15.23	15.10	3.5	61,618	0.01%
2021/03/03	15	15.11	22	15.11	15.20	-7	61,623	-0.01%
2021/03/02	83	15.91	105	15.73	15.15	-22	61,033	-0.04%	大賣/
2021/02/26	460.2	15.99	412.3	15.96	15.80	47.8	60,306	0.08%	大買/大賣/
2021/02/25	32.3	15.52	51.8	15.66	15.85	-19.5	55,988	-0.03%
2021/02/24	22.2	14.72	5	14.54	14.55	17.2	52,065	0.03%
2021/02/23	74.3	15.08	35	14.85	14.80	39.3	50,809	0.08%
2021/02/22	618	14.28	672	14.28	14.35	-54	48,231	-0.11%	大買/大賣/
2021/02/19	7.5	13.36	11	13.39	13.40	-3.4	47,586	-0.01%
2021/02/18	18.2	13.25	18.1	13.35	13.30	0.1	47,991	0.00%
2021/02/17	9	13.04	20	13.15	13.15	-11	47,859	-0.02%
2021/02/05	85	12.87	6	13.00	12.95	79	47,450	0.17%
2021/02/04	3.7	12.69	0	0.00	12.75	3.7	47,339	0.01%
2021/02/03	0.5	12.70	0	0.00	12.60	0.5	49,575	0.00%
2021/02/02	2	12.70	0	0.00	12.65	2	50,313	0.00%
2021/02/01	0.6	12.60	25	12.55	12.80	-24.4	50,233	-0.05%
2021/01/29	27	12.65	23	12.93	12.55	4	49,937	0.01%
2021/01/28	20	12.95	14	12.77	12.90	6	49,578	0.01%
2021/01/27	42.2	12.59	15	12.63	12.50	27.2	48,920	0.06%
2021/01/26	1	12.15	0	0.00	12.15	1	48,187	0.00%
2021/01/25	0.3	12.10	0	0.00	12.10	0.3	48,089	0.00%
2021/01/22	0	0.00	180	12.07	12.20	-180	48,029	-0.37%	大賣/鉅額交易
2021/01/19	20	12.50	0.9	12.30	12.40	19.1	47,726	0.04%
2021/01/18	10	12.35	10	12.40	12.50	0	47,855	0.00%
2021/01/15	5	12.45	0	0.00	12.20	5	47,671	0.01%
2021/01/14	1	12.65	1	12.60	12.60	0	47,222	0.00%
2021/01/13	11.6	12.62	6	12.60	12.60	5.6	47,039	0.01%
2021/01/12	1	12.65	0	0.00	12.55	1	46,947	0.00%
2021/01/11	6	12.75	1	12.85	12.75	5	46,637	0.01%
2021/01/08	0.5	12.85	5.3	12.89	12.90	-4.8	46,466	-0.01%
2021/01/07	8	12.81	0	0.00	12.70	8	46,276	0.02%
2021/01/06	0.8	13.10	1	12.90	12.95	-0.2	46,001	0.00%
2021/01/05	12.5	12.85	22	12.92	12.95	-9.5	45,806	-0.02%
2020/12/31	21	13.21	14	13.31	13.15	7	44,825	0.02%
2020/12/30	11	13.35	10	13.43	13.40	1	44,502	0.00%
2020/12/29	6	13.43	15	13.63	13.65	-9	44,069	-0.02%
2020/12/28	7	13.26	13	13.25	13.25	-6	43,333	-0.01%
2020/12/25	0.5	13.20	0	0.00	13.10	0.5	42,666	0.00%
2020/12/24	3	13.20	4	13.05	13.15	-1	42,330	0.00%
2020/12/23	23	12.55	69	12.79	13.05	-46	41,916	-0.11%
2020/12/22	32	13.35	89	13.65	13.15	-57	40,480	-0.14%
2020/12/21	46	14.13	49.6	14.00	14.10	-3.6	38,980	-0.01%
2020/12/18	30	13.89	65	13.86	13.90	-35	37,616	-0.09%
2020/12/17	6	13.81	5	13.90	13.85	1	36,486	0.00%
2020/12/16	33.5	13.86	50	14.03	13.85	-16.5	36,077	-0.05%
2020/12/15	57.1	14.02	87.1	13.98	13.70	-30	35,193	-0.09%
2020/12/14	2	13.15	4	13.50	13.40	-2	31,911	-0.01%
2020/12/11	2.8	13.32	0	0.00	13.15	2.8	31,245	0.01%
2020/12/10	1	13.35	0	0.00	13.45	1	30,798	0.00%
2020/12/09	12.3	13.40	0	0.00	13.40	12.3	30,630	0.04%
2020/12/08	0	0.00	13	13.42	13.30	-13	30,470	-0.04%
2020/12/07	17.8	13.24	5	13.31	13.25	12.8	30,268	0.04%
2020/12/04	3.5	13.39	10	13.35	13.30	-6.5	29,885	-0.02%
2020/12/03	61.1	13.56	8	13.53	13.50	53.1	29,943	0.18%
2020/12/02	10	13.39	7	13.47	13.30	3	29,508	0.01%
2020/12/01	21	12.91	2	13.00	12.95	19	28,418	0.07%
2020/11/30	998	12.90	2,998	12.88	12.65	-2,000	28,079	-7.12%	大買/大賣/鉅額交易
2020/11/27	4.2	12.97	0	0.00	12.90	4.2	23,704	0.02%
2020/11/26	34.5	13.26	24.9	13.27	13.25	9.6	22,868	0.04%
2020/11/25	42.4	13.20	42.5	13.08	13.25	-0.1	22,762	0.00%
2020/11/24	67.9	12.73	0.5	12.75	12.70	67.4	21,069	0.32%
2020/11/23	128.5	12.59	5	12.55	12.60	123.5	20,561	0.60%	大買/鉅額交易
2020/11/20	18	12.60	22	12.60	12.60	-4	20,404	-0.02%
2020/11/19	6	12.57	6	12.65	12.60	0	20,610	0.00%
2020/11/18	1	12.43	29	12.39	12.40	-28	20,009	-0.14%
2020/11/17	2	12.05	10	12.06	12.10	-8	18,892	-0.04%
2020/11/13	3	11.78	4	11.85	11.85	-1	18,236	-0.01%
2020/11/12	41.1	11.91	41	11.98	11.90	0.1	18,149	0.00%
2020/11/11	5.8	11.85	1	12.10	12.10	4.8	17,963	0.03%
2020/11/10	0	0.00	51	12.15	12.15	-51	15,759	-0.32%
2020/11/09	1.1	11.00	0	0.00	11.05	1.1	14,995	0.01%
2020/11/03	0	0.00	1	10.90	10.95	-1	15,537	-0.01%
2020/11/02	5	10.75	0	0.00	10.80	5	15,653	0.03%
2020/10/30	1	10.90	0	0.00	10.80	1	15,709	0.01%
2020/10/29	1	10.80	1	10.90	10.85	0	15,713	0.00%
2020/10/28	5	11.09	2	10.95	11.00	3	15,790	0.02%
2020/10/26	0	0.00	2	11.15	11.15	-2	15,637	-0.01%
2020/10/23	1	10.90	7	10.84	10.90	-6	15,428	-0.04%
2020/10/22	6	10.60	0.9	10.65	10.60	5.1	15,459	0.03%
2020/10/14	6	10.70	0	0.00	10.70	6	15,513	0.04%
2020/10/13	1	10.60	0	0.00	10.65	1	15,464	0.01%
2020/10/08	0	0.00	1	10.75	10.75	-1	15,586	-0.01%
2020/10/07	0	0.00	1.2	10.81	10.75	-1.2	15,646	-0.01%
2020/10/06	9.3	10.83	0	0.00	10.85	9.3	15,708	0.06%
2020/09/29	35	10.80	10	10.85	10.75	25	16,143	0.16%
2020/09/24	12	10.68	0	0.00	10.65	12	16,575	0.07%
2020/09/23	1	10.90	0	0.00	10.90	1	16,374	0.01%
2020/09/22	2	11.00	2	11.00	10.95	0	16,360	0.00%
2020/09/17	17	11.42	0	0.00	11.40	17	16,379	0.10%
2020/09/14	4	11.39	0	0.00	11.35	4	16,565	0.02%
2020/09/11	3	11.50	0	0.00	11.45	3	16,497	0.02%
2020/09/10	2.5	11.72	0	0.00	11.55	2.5	16,514	0.02%
2020/09/09	0	0.00	2	11.70	11.80	-2	16,476	-0.01%
2020/09/08	2	11.90	1	11.90	11.85	1	16,573	0.01%
2020/09/07	2.5	11.79	10	11.65	11.65	-7.5	16,268	-0.05%
2020/09/04	0	0.00	20	11.50	11.50	-20	16,082	-0.12%
2020/09/03	1	11.35	0	0.00	11.40	1	16,125	0.01%
2020/09/02	0	0.00	1	11.40	11.45	-1	16,105	-0.01%
2020/09/01	1	11.45	5.5	11.50	11.50	-4.5	16,581	-0.03%
2020/08/31	1	11.60	0	0.00	11.50	1	17,715	0.01%
2020/08/28	180	11.37	1	11.40	11.45	179	17,340	1.03%	大買/鉅額交易
2020/08/27	22	11.30	2	11.30	11.30	20	17,286	0.12%
2020/08/26	2	11.45	2	11.48	11.50	0	17,307	0.00%
2020/08/25	303	11.25	0	0.00	11.40	303	17,306	1.75%	大買/鉅額交易
2020/08/24	302.5	11.10	0	0.00	11.10	302.5	17,370	1.74%	大買/鉅額交易
2020/08/21	0.5	11.15	1	11.15	11.15	-0.5	17,617	0.00%
2020/08/20	400	10.96	4	10.85	10.85	396	18,014	2.20%	大買/鉅額交易
2020/08/19	362	11.14	0	0.00	11.10	362	17,946	2.02%	大買/鉅額交易
2020/08/18	440.5	11.33	5	11.35	11.30	435.5	17,915	2.43%	大買/鉅額交易
2020/08/17	3	11.47	1	11.50	11.45	2	17,922	0.01%
2020/08/12	1	11.00	0	0.00	11.10	1	18,293	0.01%
2020/08/11	0.9	11.00	0	0.00	10.95	0.9	18,343	0.00%
2020/08/10	0	0.00	60	11.10	11.10	-60	18,415	-0.33%
2020/08/07	1	10.70	0	0.00	10.70	1	18,207	0.01%
2020/08/06	15	10.59	0	0.00	10.60	15	17,949	0.08%
2020/08/05	6	10.45	0	0.00	10.45	6	18,017	0.03%
2020/07/30	0	0.00	35	10.60	10.65	-35	18,546	-0.19%
2020/07/28	65	10.40	0	0.00	10.30	65	19,144	0.34%
2020/07/27	2	10.75	6	10.75	10.70	-4	19,766	-0.02%
2020/07/23	1	11.05	0	0.00	11.10	1	21,578	0.00%
2020/07/21	0	0.00	2	11.25	11.20	-2	21,829	-0.01%
2020/07/20	0	0.00	3	11.20	11.25	-3	21,901	-0.01%
2020/07/17	1	11.20	1	11.20	11.20	0	22,090	0.00%
2020/07/15	3	11.10	5	11.15	11.10	-2	22,392	-0.01%
2020/07/10	21	11.30	0	0.00	11.20	21	23,234	0.09%
2020/07/09	1	11.30	0	0.00	11.25	1	23,327	0.00%
2020/07/08	22	11.55	22	11.70	11.55	0	23,283	0.00%
2020/07/07	1	11.45	1	11.70	11.70	0	23,275	0.00%
2020/07/02	0	0.00	0.7	11.25	11.25	-0.7	24,335	0.00%
2020/07/01	0	0.00	1	11.20	11.30	-1	24,565	0.00%
2020/06/30	0	0.00	2	11.25	11.20	-2	24,631	-0.01%
2020/06/29	1	11.10	10	11.23	11.15	-9	24,826	-0.04%
2020/06/23	1	11.20	5	11.25	11.25	-4	25,309	-0.02%
2020/06/17	10	11.48	0	0.00	11.50	10	27,015	0.04%
2020/06/15	10	11.33	12	11.30	11.25	-2	27,906	-0.01%
2020/06/12	35	11.43	5	11.40	11.50	30	28,417	0.11%
2020/06/11	24	11.97	0	0.00	11.80	24	28,616	0.08%
2020/06/10	0	0.00	0.6	12.15	12.20	-0.6	28,418	0.00%
2020/06/09	0	0.00	30	12.15	12.20	-30	28,646	-0.10%
2020/06/08	102	12.31	37	12.26	12.30	65	28,746	0.23%	大買/
2020/06/05	160	12.13	174	12.11	12.10	-14	28,330	-0.05%	大買/大賣/
2020/06/04	11	11.40	40	11.40	11.40	-29	27,321	-0.11%
2020/06/03	10	11.20	0	0.00	11.25	10	27,186	0.04%
2020/06/02	0	0.00	30	11.05	11.15	-30	27,131	-0.11%
2020/05/29	4	11.00	0	0.00	11.00	4	27,095	0.01%
2020/05/25	1	11.10	0	0.00	11.15	1	26,456	0.00%
2020/05/22	1	11.00	25	11.05	11.00	-24	26,397	-0.09%
2020/05/21	25	11.20	10	11.15	11.25	15	26,403	0.06%
2020/05/20	0	0.00	8	11.25	11.05	-8	26,256	-0.03%
2020/05/19	5	11.20	0	0.00	11.10	5	25,860	0.02%
2020/05/15	1	10.85	0	0.00	10.80	1	25,474	0.00%
2020/05/14	3	11.00	0	0.00	11.00	3	25,376	0.01%
2020/05/13	1	11.05	0	0.00	11.20	1	25,343	0.00%
2020/05/11	1	11.40	2	11.35	11.30	-1	25,419	0.00%
2020/05/06	6	10.83	0	0.00	10.80	6	25,002	0.02%
2020/05/05	1	11.05	5	11.00	11.05	-4	24,974	-0.02%
2020/05/04	5	11.10	0	0.00	11.15	5	24,832	0.02%
2020/04/30	174	11.60	173	11.73	11.50	1	24,594	0.00%	大買/大賣/
2020/04/29	57	11.09	58	11.37	11.30	-1	24,074	0.00%
2020/04/28	25	10.46	7	10.57	10.55	18	22,937	0.08%
2020/04/27	20	10.05	10	10.05	10.15	10	22,923	0.04%
2020/04/23	10	9.99	0	0.00	10.00	10	22,560	0.04%
2020/04/22	4	9.89	0	0.00	10.00	4	22,471	0.02%
2020/04/17	2	10.45	20	10.42	10.30	-18	22,437	-0.08%
2020/04/16	0	0.00	2	10.45	10.40	-2	22,086	-0.01%
2020/04/15	0	0.00	2	10.60	10.65	-2	21,916	-0.01%
2020/04/14	2	10.25	0	0.00	10.25	2	21,494	0.01%
2020/04/13	110	10.19	0	0.00	10.15	110	21,246	0.52%	大買/鉅額交易
2020/04/10	37	10.21	45	10.17	10.25	-8	21,104	-0.04%
2020/04/09	10	10.14	0	0.00	10.35	10	20,725	0.05%
2020/04/08	0	0.00	30	9.34	9.52	-30	19,722	-0.15%
2020/04/06	0	0.00	10	8.81	9.02	-10	19,005	-0.05%
2020/03/31	1	8.95	0	0.00	8.89	1	18,567	0.01%
2020/03/30	10	9.03	0	0.00	9.00	10	18,261	0.05%
2020/03/27	0	0.00	1	9.23	9.10	-1	17,921	-0.01%
2020/03/26	2	9.16	1	9.01	9.11	1	17,529	0.01%
2020/03/24	1	8.61	4	8.68	8.63	-3	16,655	-0.02%
2020/03/20	9	7.93	0	0.00	7.91	9	15,830	0.06%
2020/03/19	6	7.71	8	8.02	7.70	-2	15,104	-0.01%
2020/03/18	3	8.76	50	8.71	8.55	-47	14,442	-0.33%
2020/03/17	1	9.51	0	0.00	9.45	1	13,649	0.01%
2020/03/16	0	0.00	80.1	10.37	10.05	-80.1	13,257	-0.60%
2020/03/13	2	10.75	2	10.45	10.75	0	12,898	0.00%
2020/03/12	0	0.00	24	11.25	11.30	-24	12,383	-0.19%
2020/03/11	95	11.84	0	0.00	11.70	95	11,970	0.79%
2020/03/10	25	11.48	0	0.00	11.70	25	11,748	0.21%
2020/03/06	0	0.00	110	11.82	11.75	-110	11,267	-0.98%	大賣/鉅額交易
2020/03/05	1	12.05	0	0.00	12.05	1	11,012	0.01%
2020/03/04	124	11.65	0	0.00	11.85	124	10,835	1.14%	大買/鉅額交易
2020/03/03	1	11.55	0	0.00	11.60	1	10,595	0.01%
2020/02/27	1	11.85	0	0.00	12.05	1	10,389	0.01%
2020/02/26	15	12.13	0	0.00	12.10	15	10,067	0.15%
2020/02/25	1	12.10	0	0.00	12.10	1	10,016	0.01%
2020/02/24	5	12.15	0	0.00	12.10	5	9,943	0.05%
2020/02/18	0	0.00	5	12.35	12.40	-5	9,618	-0.05%
2020/02/17	8	12.26	0	0.00	12.30	8	9,558	0.08%
2020/02/14	2	12.60	10	12.45	12.50	-8	9,517	-0.08%
2020/02/13	13	12.78	6	12.45	12.70	7	9,379	0.07%
2020/02/12	0	0.00	709	12.40	12.40	-709	9,203	-7.70%	大賣/鉅額交易
2020/02/10	2	12.15	1	11.90	12.15	1	9,034	0.01%
2020/02/07	1	12.25	10	12.40	12.25	-9	8,901	-0.10%
2020/02/06	11	12.42	999	12.40	12.50	-988	8,858	-11.15%	大賣/鉅額交易
2020/02/03	2	11.60	2	11.50	11.85	0	8,284	0.00%
2020/01/31	7	12.30	5	12.45	12.20	2	7,924	0.03%
2020/01/30	13	12.29	10	12.43	12.25	3	7,677	0.04%
2020/01/20	0	0.00	7	13.63	13.60	-7	6,965	-0.10%
2020/01/17	10	13.55	0	0.00	13.60	10	6,950	0.14%
2020/01/16	0	0.00	1	13.55	13.60	-1	6,987	-0.01%
2020/01/15	505	13.50	0	0.00	13.50	505	7,037	7.18%	大買/鉅額交易
2020/01/14	20	13.58	5	13.60	13.60	15	6,817	0.22%
2020/01/13	6	13.63	0	0.00	13.70	6	6,622	0.09%
2020/01/09	0	0.00	2,246	13.77	13.80	-2,246	6,564	-34.21%	大賣/鉅額交易
2020/01/07	0	0.00	1	13.70	13.65	-1	6,579	-0.02%
2020/01/06	2	13.70	5	13.70	13.70	-3	6,672	-0.04%
2020/01/03	0	0.00	5	13.80	13.80	-5	6,693	-0.07%
2020/01/02	2	13.75	1	13.80	13.75	1	6,750	0.01%
2019/12/31	2	13.75	0	0.00	13.75	2	6,746	0.03%
2019/12/30	0.1	13.75	0	0.00	13.80	0.1	6,733	0.00%
2019/12/27	0	0.00	0	13.80	13.80	0	6,743	0.00%
2019/12/25	3	13.80	2	13.85	13.80	1	6,794	0.01%
2019/12/24	1	13.75	0	0.00	13.75	1	6,840	0.01%
2019/12/23	764	13.77	0	0.00	13.85	764	6,832	11.18%	大買/鉅額交易
2019/12/20	4	13.75	0	0.00	13.70	4	6,798	0.06%
2019/12/19	1,005	13.80	0	0.00	13.80	1,005	6,525	15.40%	大買/鉅額交易
2019/12/18	2	13.80	0	0.00	13.85	2	6,426	0.03%
2019/12/17	206	13.80	5	13.85	13.85	201	6,380	3.15%	大買/鉅額交易
2019/12/16	1	13.85	0	0.00	13.85	1	6,260	0.02%
2019/12/12	0	0.00	5	13.90	13.85	-5	6,348	-0.08%
2019/12/11	506	13.75	0	0.00	13.75	506	6,393	7.91%	大買/鉅額交易
2019/12/10	2	13.88	2	13.95	13.85	0	6,258	0.00%
2019/12/09	999	13.93	0	0.00	13.95	999	6,324	15.80%	大買/鉅額交易
2019/12/06	1	13.85	0	0.00	13.95	1	6,357	0.02%
2019/12/04	13	13.89	0	0.00	13.85	13	6,595	0.20%
2019/12/03	2	13.90	0	0.00	14.00	2	7,210	0.03%
2019/11/28	3	14.05	2	14.00	14.05	1	7,776	0.01%
2019/11/27	0	0.00	4	13.95	14.05	-4	7,926	-0.05%
2019/11/26	4	13.80	0	0.00	13.80	4	8,023	0.05%
2019/11/22	2	13.90	5	14.00	13.85	-3	7,986	-0.04%
2019/11/21	4	14.00	0	0.00	14.00	4	8,018	0.05%
2019/11/19	5	14.16	0	0.00	14.15	5	8,003	0.06%
2019/11/18	5	14.25	2	14.25	14.30	3	7,968	0.04%
2019/11/14	8	14.33	0	0.00	14.35	8	8,075	0.10%
2019/11/08	0	0.00	5	14.35	14.35	-5	8,347	-0.06%
2019/11/04	0	0.00	5	14.20	14.25	-5	9,059	-0.06%
2019/10/24	0	0.00	0.6	14.25	14.35	-0.6	9,850	-0.01%
2019/10/18	0	0.00	10	14.23	14.20	-10	10,078	-0.10%
2019/10/17	0	0.00	0.8	14.10	14.15	-0.8	10,072	-0.01%
2019/10/15	0	0.00	10	13.85	13.95	-10	10,003	-0.10%
2019/10/14	0	0.00	1	13.90	13.90	-1	10,040	-0.01%
2019/10/09	5	13.80	0	0.00	13.75	5	10,033	0.05%
2019/10/08	0	0.00	2	13.90	13.90	-2	10,027	-0.02%
2019/10/07	10	13.75	0	0.00	13.85	10	10,174	0.10%
2019/09/20	0	0.00	2	13.80	13.80	-2	12,067	-0.02%
2019/09/17	7	13.75	0	0.00	13.80	7	13,497	0.05%
2019/09/16	1	13.75	0	0.00	13.85	1	14,139	0.01%
2019/09/11	1	13.75	0	0.00	13.80	1	14,361	0.01%
2019/09/10	1	13.65	0	0.00	13.65	1	14,328	0.01%
2019/09/06	5	13.75	20	13.80	13.75	-15	14,317	-0.10%
2019/09/05	2	13.70	4	13.80	13.75	-2	14,204	-0.01%
2019/09/04	0	0.00	1	14.15	14.25	-1	13,617	-0.01%
2019/09/03	0	0.00	3	14.15	14.10	-3	13,267	-0.02%
2019/08/30	0	0.00	6	14.06	14.15	-6	13,283	-0.05%
2019/08/29	10	14.00	0	0.00	14.05	10	13,188	0.08%
2019/08/28	10	13.90	0	0.00	14.00	10	13,222	0.08%
2019/08/27	0	13.85	0	0.00	13.80	0	13,294	0.00%
2019/08/23	0	0.00	2	14.05	14.10	-2	13,096	-0.02%
2019/08/15	0	0.00	2	13.85	13.90	-2	13,033	-0.02%
2019/08/13	5	13.90	0	0.00	13.85	5	13,037	0.04%
2019/08/08	0	0.00	5	13.80	13.70	-5	12,716	-0.04%
2019/08/07	8	13.94	0	0.00	13.80	8	12,579	0.06%
2019/08/06	2	13.73	0	0.00	13.85	2	12,548	0.02%
2019/08/05	0	0.00	1	13.95	14.00	-1	12,371	-0.01%
2019/08/02	4	14.15	0	0.00	14.10	4	12,297	0.03%
2019/08/01	5	14.50	0	0.00	14.40	5	12,213	0.04%
2019/07/29	4	14.55	4	14.65	14.60	0	12,109	0.00%
2019/07/24	0	0.00	5	14.70	14.70	-5	11,913	-0.04%
2019/07/23	10	14.76	0	0.00	14.70	10	11,890	0.08%
2019/07/19	1	14.95	0	0.00	14.85	1	11,670	0.01%
2019/07/17	0	0.00	5	14.85	14.85	-5	11,491	-0.04%
2019/07/15	1	14.95	0	0.00	14.90	1	11,415	0.01%
2019/07/10	6	14.89	3	14.90	14.95	3	11,648	0.03%
2019/07/09	1	14.85	0	0.00	14.95	1	11,816	0.01%
2019/07/08	1	14.90	0	0.00	14.90	1	12,107	0.01%
2019/07/03	1	14.80	0	0.00	14.95	1	11,763	0.01%
2019/07/02	2	14.95	0	0.00	14.95	2	11,710	0.02%
2019/07/01	5	14.85	1	14.90	14.90	4	11,784	0.03%
2019/06/28	17	14.98	18	15.00	14.95	-1	11,592	-0.01%
2019/06/27	7	15.04	0	0.00	15.00	7	11,401	0.06%
2019/06/25	8	14.99	0	0.00	15.05	8	11,209	0.07%
2019/06/24	4	14.80	24	14.82	14.85	-20	10,705	-0.19%
2019/06/21	42	15.12	9	15.17	15.00	33	10,147	0.33%
2019/06/20	0	0.00	8	15.55	15.60	-8	9,510	-0.08%
2019/06/19	0	0.00	4	15.25	15.35	-4	9,322	-0.04%
2019/06/14	5	15.15	0	0.00	15.10	5	9,415	0.05%
2019/06/11	0	0.00	4	15.30	15.30	-4	9,394	-0.04%
2019/06/10	5	15.17	2	15.15	15.20	3	9,456	0.03%
2019/06/06	0	0.00	1	15.35	15.45	-1	9,533	-0.01%
2019/06/05	0	0.00	5	15.29	15.30	-5	9,421	-0.05%
2019/06/03	0	0.00	5	15.25	15.15	-5	9,263	-0.05%
2019/05/29	9	14.95	0	0.00	14.95	9	9,421	0.10%
2019/05/24	5	15.14	4	15.25	15.15	1	10,143	0.01%
2019/05/21	0.6	15.05	4	15.10	15.15	-3.4	10,090	-0.03%
2019/05/14	5	14.65	0	0.00	14.90	5	10,260	0.05%
2019/05/10	10	14.80	0	0.00	14.80	10	10,583	0.09%
2019/05/09	40	15.05	40	15.05	14.90	0	10,735	0.00%
2019/05/08	4	15.00	0	0.00	15.05	4	11,704	0.03%
2019/05/07	0	0.00	4	15.15	15.15	-4	11,697	-0.03%
2019/05/06	8	15.13	0	0.00	15.10	8	11,765	0.07%
2019/05/03	0	0.00	4	15.35	15.30	-4	11,816	-0.03%
2019/04/22	4	15.25	0	0.00	15.25	4	12,698	0.03%
2019/04/19	0	0.00	1	15.45	15.40	-1	12,795	-0.01%
2019/04/18	12	15.40	5	15.36	15.35	7	12,863	0.05%
2019/04/16	0	15.60	1	15.80	15.70	-1	12,625	-0.01%
2019/04/15	0	0.00	1	15.85	15.85	-1	12,472	-0.01%
2019/04/12	0	0.00	45.1	15.61	15.65	-45.1	12,112	-0.37%
2019/04/11	4	15.30	10	15.38	15.40	-6	11,843	-0.05%
2019/04/10	4	15.30	0	0.00	15.35	4	11,872	0.03%
2019/04/09	0	0.00	1	15.40	15.40	-1	11,825	-0.01%
2019/04/08	0	0.00	6	15.44	15.45	-6	11,830	-0.05%
2019/04/03	0	0.00	5	15.22	15.25	-5	11,656	-0.04%
2019/04/01	5.4	15.05	6	15.13	15.05	-0.6	11,637	-0.01%
2019/03/29	2	15.03	1	15.10	15.10	1	11,773	0.01%
2019/03/28	5	14.85	5	15.00	15.00	0	11,903	0.00%
2019/03/27	4	15.05	4	15.00	14.95	0	11,835	0.00%
2019/03/26	4	15.05	4	15.15	15.15	0	12,173	0.00%
2019/03/25	4	15.05	4	15.15	15.25	0	12,304	0.00%
2019/03/22	0	0.00	0.7	15.15	15.20	-0.7	12,583	-0.01%
2019/03/14	0	0.00	6	15.25	15.25	-6	12,645	-0.05%
2019/03/13	0	0.00	5	15.40	15.35	-5	12,726	-0.04%
2019/03/11	0	0.00	3.2	15.30	15.20	-3.2	12,868	-0.02%
2019/03/08	0	0.00	5	15.37	15.35	-5	13,202	-0.04%
2019/03/06	4	15.35	0	0.00	15.35	4	14,066	0.03%
2019/03/05	4	15.40	7	15.47	15.50	-3	15,437	-0.02%
2019/03/04	8	15.48	10	15.59	15.55	-2	15,709	-0.01%
2019/02/27	8	15.30	26	15.35	15.45	-18	15,633	-0.12%
2019/02/26	5	15.15	0	0.00	15.10	5	14,980	0.03%
2019/02/25	0	0.00	3	15.13	15.10	-3	14,795	-0.02%
2019/02/22	0	0.00	1	15.05	15.05	-1	14,782	-0.01%
2019/02/20	0	0.00	1	15.00	15.00	-1	14,744	-0.01%
2019/02/19	2	14.95	0	0.00	14.95	2	14,643	0.01%
2019/02/15	6	14.89	0	0.00	14.90	6	14,807	0.04%
2019/02/12	2	15.00	0	0.00	14.95	2	14,448	0.01%
2019/02/11	1	14.95	1	15.00	15.00	0	14,406	0.00%
2019/01/29	2	14.83	9	14.76	15.00	-7	13,868	-0.05%
2019/01/28	0	0.00	4	14.90	14.80	-4	12,726	-0.03%
2019/01/25	4	14.75	4	14.90	14.75	0	12,743	0.00%
2019/01/23	5	14.75	0	0.00	14.65	5	12,543	0.04%
2019/01/21	4	15.10	2	14.95	15.10	2	12,160	0.02%
2019/01/18	4	15.10	9	15.19	15.25	-5	11,908	-0.04%
2019/01/16	5	15.10	4	15.25	15.10	1	11,809	0.01%
2019/01/15	0	0.00	1	15.10	15.25	-1	11,677	-0.01%
2019/01/14	4	15.15	0	0.00	15.10	4	11,600	0.03%
2019/01/11	8	15.35	4	15.30	15.30	4	11,436	0.03%
2019/01/10	1	15.65	0	0.00	15.50	1	11,263	0.01%
2019/01/08	1	15.65	0	0.00	15.65	1	11,164	0.01%
2019/01/07	3	15.60	0	0.00	15.65	3	11,158	0.03%
2019/01/04	4	15.40	4	15.55	15.50	0	11,139	0.00%
2019/01/02	4	15.65	6	15.80	15.70	-2	11,228	-0.02%
2018/12/28	1	15.85	0	0.00	15.80	1	11,148	0.01%
2018/12/26	4	15.90	0	0.00	15.80	4	11,141	0.04%
2018/12/24	0	0.00	1	16.00	16.15	-1	11,157	-0.01%
2018/12/22	0	0.00	8	16.00	16.05	-8	10,965	-0.07%
2018/12/21	4	15.80	0	0.00	15.85	4	10,756	0.04%
2018/12/19	0	0.00	5	15.94	16.00	-5	10,409	-0.05%
2018/12/18	4	15.75	17	15.75	15.65	-13	9,977	-0.13%
2018/12/17	19	15.89	12	15.78	15.85	7	9,825	0.07%
2018/12/14	4	15.55	0	0.00	15.50	4	9,436	0.04%
2018/12/13	0	0.00	4	15.65	15.65	-4	9,361	-0.04%
2018/12/10	0	0.00	2	15.33	15.45	-2	9,114	-0.02%
2018/12/07	1	15.50	0	0.00	15.55	1	9,084	0.01%
2018/12/06	8	15.40	4	15.40	15.45	4	9,098	0.04%
2018/12/04	5	15.74	13	15.85	15.75	-8	9,136	-0.09%
2018/12/03	16	15.95	3	16.10	15.95	13	9,016	0.14%
2018/11/30	4	16.10	1	16.10	16.10	3	8,769	0.03%
2018/11/29	0	0.00	11	16.30	16.15	-11	8,586	-0.13%
2018/11/28	15	16.13	5	16.50	16.05	10	7,939	0.13%
2018/11/27	8	14.85	32	15.19	15.30	-24	6,495	-0.37%
2018/11/26	8	14.95	12	15.05	14.95	-4	6,162	-0.06%
2018/11/23	4	14.60	0	0.00	14.65	4	5,996	0.07%
2018/11/22	4	14.70	1	14.75	14.70	3	6,112	0.05%
2018/11/21	0	0.00	7	14.76	14.85	-7	6,184	-0.11%
2018/11/20	9	14.65	1	14.65	14.65	8	6,109	0.13%
2018/11/19	5	14.80	0.1	14.75	14.80	4.9	6,151	0.08%
2018/11/15	0.7	14.75	0	0.00	14.80	0.7	6,574	0.01%
2018/11/14	5	14.85	0	0.00	14.80	5	6,623	0.08%
2018/11/13	2	14.45	2	14.45	14.50	0	6,450	0.00%
2018/11/09	0	0.00	0.8	14.40	14.40	-0.8	6,361	-0.01%
2018/11/08	0	0.00	20	14.50	14.50	-20	6,450	-0.31%
2018/10/25	0	0.00	5	13.75	13.95	-5	6,181	-0.08%
2018/10/18	0	0.00	0.5	14.00	13.95	-0.5	6,022	-0.01%
2018/10/11	5	13.75	0	0.00	13.70	5	5,941	0.08%
2018/10/05	5	14.40	20	14.40	14.45	-15	5,705	-0.26%
2018/10/02	10	14.55	0	0.00	14.50	10	5,587	0.18%
2018/09/27	3.5	14.76	13	14.80	14.80	-9.5	5,430	-0.17%
2018/09/25	2	14.85	2	14.80	14.75	0	5,391	0.00%
2018/09/13	10	14.55	0	0.00	14.55	10	5,385	0.19%
2018/09/11	1	14.35	0	0.00	14.60	1	5,357	0.02%
2018/09/07	7	15.30	0	0.00	15.25	7	5,078	0.14%
2018/09/06	2	15.33	0	0.00	15.30	2	4,964	0.04%
2018/09/04	0	0.00	1	15.60	15.65	-1	4,736	-0.02%
2018/08/31	3	15.60	0	0.00	15.60	3	4,726	0.06%
2018/08/30	0	0.00	2	15.65	15.55	-2	4,759	-0.04%
2018/08/29	0	0.00	10	15.75	15.65	-10	4,741	-0.21%
2018/08/28	0	0.00	15	15.60	15.60	-15	4,693	-0.32%
2018/08/27	11	15.40	0	0.00	15.40	11	4,642	0.24%
2018/08/24	2	15.50	0	0.00	15.30	2	4,655	0.04%
2018/08/22	2	15.25	10	15.25	15.50	-8	4,560	-0.18%
2018/08/20	15	14.99	0	0.00	15.00	15	4,144	0.36%
2018/08/17	0	0.00	9	15.05	15.00	-9	4,145	-0.22%
2018/08/15	30	15.13	0	0.00	15.10	30	4,156	0.72%
2018/07/26	0	0.00	10	15.00	15.05	-10	4,168	-0.24%
2018/07/20	10	15.05	0	0.00	15.10	10	4,681	0.21%
2018/06/27	5	14.75	0	0.00	14.65	5	5,311	0.09%
2018/06/26	10	14.85	0	0.00	14.85	10	5,296	0.19%
2018/06/25	10	15.00	0	0.00	15.00	10	5,260	0.19%
2018/05/28	3	15.00	0	0.00	15.00	3	5,287	0.06%
2018/05/14	0	0.00	0.1	14.95	14.95	-0.1	6,086	0.00%
2018/05/07	10	15.35	0	0.00	15.30	10	6,158	0.16%
2018/05/04	3	15.33	0	0.00	15.30	3	6,235	0.05%
2018/04/27	10	15.40	2	15.45	15.50	8	6,055	0.13%
2018/03/23	2	14.80	0	0.00	14.75	2	7,709	0.03%
2018/03/21	10	15.05	0	0.00	14.95	10	7,761	0.13%
2018/03/19	0	0.00	2	15.10	15.05	-2	8,048	-0.02%
2018/03/13	0	0.00	5	15.05	15.05	-5	8,191	-0.06%
2018/03/05	5	14.75	0	0.00	14.70	5	8,945	0.06%
2018/02/22	0	0.00	1	14.95	15.10	-1	8,894	-0.01%
2018/02/21	2	14.90	1	14.95	15.00	1	9,012	0.01%
2018/02/12	2	14.75	0	0.00	14.75	2	8,945	0.02%
2018/01/30	2	15.55	0	0.00	15.55	2	8,979	0.02%
2018/01/29	0	0.00	10	15.40	15.45	-10	9,027	-0.11%
2018/01/22	0	0.00	1	15.75	15.75	-1	8,839	-0.01%
2018/01/19	5	16.00	0	0.00	15.95	5	8,745	0.06%
2018/01/17	0	0.00	1	16.10	16.10	-1	8,622	-0.01%
2018/01/15	0	0.00	20	15.95	15.95	-20	8,751	-0.23%
2018/01/12	1	16.05	0	0.00	16.05	1	8,727	0.01%
2018/01/10	20	16.00	0	0.00	16.05	20	8,649	0.23%
2018/01/08	3	16.25	3	16.08	16.05	0	8,448	0.00%
2018/01/05	2	16.20	20	16.20	16.20	-18	8,362	-0.22%
2018/01/03	0	0.00	0.1	15.95	16.05	-0.1	8,123	0.00%
2018/01/02	1.9	15.95	22	16.10	15.95	-20.1	7,988	-0.25%