華航 (2610)-華南永昌-鳳山券商分點個股進出

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

華航

(2610)

可現股當沖

股價
22.25
漲跌
▲0.10
漲幅
+0.45%
成交量
27,484張
產業
上市航運類股▲3.32%
2419人加入追蹤

立即追蹤
本地時間:14:30

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

華航 (2610)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/06/05	31	22.31	18	22.42	22.25	13	55,836	0.02%
2024/06/04	29.2	22.14	4	22.15	22.15	25.2	55,881	0.05%
2024/06/03	73	22.32	81.4	22.42	22.15	-8.4	55,727	-0.02%
2024/05/31	66.2	22.51	30	22.84	22.40	36.2	55,507	0.07%
2024/05/30	17	22.52	19	22.70	22.50	-2	54,554	0.00%
2024/05/29	51	22.93	13	23.17	22.80	38	54,061	0.07%
2024/05/28	148	23.24	186	23.14	23.30	-38	52,999	-0.07%	大買/大賣/
2024/05/27	47	22.14	8	22.10	22.15	39	51,580	0.08%
2024/05/24	36	22.23	4	22.30	22.40	32	51,308	0.06%
2024/05/23	61	21.81	13	21.91	22.05	48	50,817	0.09%
2024/05/22	94.3	22.42	8	22.56	22.30	86.3	49,910	0.17%
2024/05/21	75.1	22.69	22	22.55	22.80	53.1	49,119	0.11%
2024/05/20	193.2	24.09	179	23.70	23.05	14.2	47,804	0.03%	大買/大賣/
2024/05/17	64	24.10	220.6	24.18	23.80	-156.6	44,973	-0.35%	大賣/鉅額交易
2024/05/16	398.5	23.80	421.8	23.75	23.85	-23.3	41,905	-0.06%	大買/大賣/
2024/05/15	5	22.84	22.4	22.82	22.75	-17.4	39,234	-0.04%
2024/05/14	34.3	22.82	62	22.88	22.65	-27.7	38,900	-0.07%
2024/05/13	76.4	22.87	72.1	22.85	23.00	4.3	37,962	0.01%
2024/05/10	28	22.46	366	22.50	22.65	-338	35,124	-0.96%	大賣/鉅額交易
2024/05/09	30	21.27	11	21.20	21.15	19	31,376	0.06%
2024/05/08	5	21.56	3.2	21.55	21.65	1.8	31,044	0.01%
2024/05/07	13	21.37	14	21.35	21.35	-1	30,764	0.00%
2024/05/06	8	21.58	8	21.58	21.45	0	30,878	0.00%
2024/05/03	76	21.51	12	21.59	21.50	64	30,333	0.21%
2024/05/02	5	21.58	61	21.60	21.50	-56	29,621	-0.19%
2024/04/30	44	20.97	11	21.01	20.95	33	28,646	0.12%
2024/04/29	40	21.57	97	21.66	21.35	-57	28,111	-0.20%
2024/04/26	80	21.28	89	21.25	21.50	-9	26,674	-0.03%
2024/04/25	10	20.55	67	20.38	20.40	-57	24,283	-0.23%
2024/04/24	50	20.34	123.1	20.33	20.55	-73.1	23,194	-0.32%	大賣/
2024/04/23	126	20.19	107.2	20.11	20.05	18.8	21,572	0.09%	大買/大賣/
2024/04/22	6.2	19.80	25	19.81	19.80	-18.8	21,513	-0.09%
2024/04/19	28	19.54	5	19.50	19.45	23	21,680	0.11%
2024/04/18	51	19.83	1	19.65	19.60	50	21,333	0.23%
2024/04/17	7.1	19.28	0	0.00	19.25	7.1	21,253	0.03%
2024/04/16	8.3	19.36	0	0.00	19.25	8.3	21,463	0.04%
2024/04/15	3	19.80	2	19.78	19.80	1	21,627	0.00%
2024/04/12	187	20.03	147.4	20.13	20.05	39.7	21,566	0.18%	大買/大賣/
2024/04/11	28.5	20.00	19	19.94	19.95	9.5	21,187	0.04%
2024/04/10	27.2	19.45	2	19.50	19.55	25.2	20,661	0.12%
2024/04/09	34	19.45	22	19.42	19.45	12	21,211	0.06%
2024/04/08	2	19.15	6	19.11	19.20	-4	23,059	-0.02%
2024/04/03	5	19.15	0	0.00	19.15	5	23,332	0.02%
2024/04/02	9	19.35	3	19.40	19.35	6	23,369	0.03%
2024/04/01	11	19.54	1	19.55	19.50	10	23,674	0.04%
2024/03/29	18	19.51	1	19.45	19.50	17	24,132	0.07%
2024/03/28	2	19.75	5.2	19.55	19.50	-3.2	25,603	-0.01%
2024/03/27	9	19.38	22	19.45	19.55	-13	26,928	-0.05%
2024/03/26	14	19.18	0	0.00	19.10	14	26,997	0.05%
2024/03/22	8	19.29	6	19.32	19.35	2	27,378	0.01%
2024/03/21	4	19.20	1	19.20	19.25	3	27,809	0.01%
2024/03/20	59	19.14	6	19.18	19.10	53	28,020	0.19%
2024/03/19	27.1	19.20	23	19.21	19.15	4.1	28,064	0.01%
2024/03/18	30	19.26	5	19.25	19.15	25	28,015	0.09%
2024/03/15	9	19.38	8	19.43	19.35	1	28,293	0.00%
2024/03/14	13	19.67	0	0.00	19.65	13	28,037	0.05%
2024/03/13	14	19.72	5	19.90	19.65	9	28,307	0.03%
2024/03/12	17.2	19.82	10	19.86	19.85	7.2	28,464	0.03%
2024/03/11	25	19.57	6	19.64	19.50	19	28,252	0.07%
2024/03/08	17	19.70	63.1	19.59	19.80	-46.1	28,084	-0.16%
2024/03/07	23	19.51	0.4	19.55	19.45	22.6	28,122	0.08%
2024/03/06	16.1	19.58	6	19.61	19.55	10.1	28,037	0.04%
2024/03/05	5	19.77	0	0.00	19.70	5	27,990	0.02%
2024/03/04	8	19.74	10	19.73	19.70	-2	28,139	-0.01%
2024/03/01	16	19.85	0	0.00	19.80	16	28,135	0.06%
2024/02/29	1	20.00	6	19.96	20.00	-5	28,316	-0.02%
2024/02/27	11	19.88	3	19.75	19.75	8	28,533	0.03%
2024/02/26	1	19.90	23	19.97	19.90	-22	28,886	-0.08%
2024/02/23	8	19.91	1	19.95	19.85	7	29,334	0.02%
2024/02/22	8.5	20.05	3	20.12	20.00	5.5	29,626	0.02%
2024/02/21	3	20.22	116	20.25	20.20	-113	30,175	-0.37%	大賣/鉅額交易
2024/02/20	16	20.10	17	20.13	20.10	-1	30,897	0.00%
2024/02/19	7	20.26	16	20.36	20.25	-9	32,476	-0.03%
2024/02/16	8	20.11	7	20.13	20.25	1	32,843	0.00%
2024/02/15	42	19.98	38	19.95	20.00	4	32,765	0.01%
2024/02/05	11	20.36	37	20.37	20.50	-26	32,580	-0.08%
2024/02/02	4	20.54	20	20.46	20.45	-16	32,507	-0.05%
2024/02/01	16	20.55	2	20.58	20.55	14	33,086	0.04%
2024/01/31	2	20.38	0	0.00	20.40	2	33,272	0.01%
2024/01/30	5	20.50	15	20.60	20.40	-10	33,484	-0.03%
2024/01/29	33	20.90	6	20.84	20.70	27	34,066	0.08%
2024/01/26	0	0.00	32	20.53	20.70	-32	34,733	-0.09%
2024/01/25	0	0.00	1	20.45	20.50	-1	35,272	0.00%
2024/01/24	14	20.60	3	20.58	20.55	11	36,038	0.03%
2024/01/23	16	20.66	2	20.65	20.50	14	36,066	0.04%
2024/01/22	6	20.49	17	20.42	20.45	-11	35,979	-0.03%
2024/01/19	1	20.20	1	20.20	20.20	0	36,035	0.00%
2024/01/18	5	20.27	6	20.29	20.30	-1	35,929	0.00%
2024/01/17	41	20.14	9	20.16	20.00	32	35,829	0.09%
2024/01/16	25	20.37	32.5	20.31	20.30	-7.5	35,631	-0.02%
2024/01/15	96	20.60	2	20.65	20.70	94	35,355	0.27%
2024/01/12	10	21.03	6	20.99	21.10	4	35,108	0.01%
2024/01/11	44	21.03	6	21.03	20.85	38	35,197	0.11%
2024/01/10	39	20.88	0	0.00	20.85	39	35,173	0.11%
2024/01/09	37.5	21.40	12.5	21.42	21.25	25	35,286	0.07%
2024/01/08	2	21.83	10	21.75	21.70	-8	35,402	-0.02%
2024/01/05	31	21.82	15	21.89	21.70	16	35,445	0.05%
2024/01/04	28.6	22.16	18	22.13	22.10	10.6	35,343	0.03%
2024/01/03	72	22.12	10.5	22.12	22.10	61.6	35,313	0.17%
2024/01/02	17	22.44	115	22.37	22.35	-98	34,978	-0.28%	大賣/
2023/12/29	24	21.84	15	21.76	21.65	9	33,804	0.03%
2023/12/28	3	21.60	7.3	21.64	21.65	-4.3	33,771	-0.01%
2023/12/27	24.3	21.71	9	21.77	21.70	15.3	34,034	0.04%
2023/12/26	36	22.00	30	21.97	21.90	6	33,920	0.02%
2023/12/25	82	22.36	77	22.17	22.20	5	33,850	0.01%
2023/12/22	28.5	21.84	89	21.89	21.90	-60.6	32,396	-0.19%
2023/12/21	13	21.21	5	21.18	21.25	8	31,119	0.03%
2023/12/20	11	21.08	11	21.00	21.05	0	31,092	0.00%
2023/12/19	5	20.78	3	20.72	20.70	2	31,111	0.01%
2023/12/18	34.4	21.07	0	0.00	21.10	34.4	31,183	0.11%
2023/12/15	22	21.70	4	21.61	21.55	18	30,937	0.06%
2023/12/14	5	21.49	16	21.39	21.40	-11	30,839	-0.04%
2023/12/13	10	21.38	2.7	21.33	21.35	7.3	30,804	0.02%
2023/12/12	24	21.48	7.3	21.68	21.55	16.7	31,013	0.05%
2023/12/11	0.5	21.70	8	21.65	21.70	-7.5	30,839	-0.02%
2023/12/08	6	21.73	5.5	21.68	21.65	0.5	30,930	0.00%
2023/12/07	20	21.54	8	21.57	21.55	12	30,776	0.04%
2023/12/06	1	21.50	10.4	21.45	21.35	-9.4	30,622	-0.03%
2023/12/05	4	21.46	1	21.35	21.35	3	30,592	0.01%
2023/12/04	20.9	21.58	21	21.61	21.60	-0.2	30,613	0.00%
2023/12/01	1	21.25	12	21.24	21.15	-11	30,371	-0.04%
2023/11/30	18	21.11	1	21.30	21.10	17	30,764	0.06%
2023/11/29	38	21.13	13	21.06	21.05	25	30,831	0.08%
2023/11/28	1	21.35	2	21.35	21.40	-1	30,920	0.00%
2023/11/27	9	21.33	20	21.30	21.00	-11	31,402	-0.04%
2023/11/24	14	21.38	4	21.33	21.30	10	31,465	0.03%
2023/11/22	66.1	21.68	5.5	21.83	21.45	60.6	31,128	0.19%
2023/11/21	3	21.75	12.4	21.56	21.65	-9.4	31,285	-0.03%
2023/11/20	29.3	21.12	6	21.18	21.25	23.3	31,152	0.07%
2023/11/17	7	21.77	8	21.82	21.80	-1	31,214	0.00%
2023/11/16	59.6	21.73	228.3	21.82	21.90	-168.7	31,091	-0.54%	大賣/鉅額交易
2023/11/15	35	20.87	2	20.98	21.10	33	29,894	0.11%
2023/11/14	7	20.85	2.1	20.96	20.70	4.9	30,240	0.02%
2023/11/13	124	20.99	1	20.60	20.70	123	31,060	0.40%	大買/鉅額交易
2023/11/10	1.4	21.03	1	20.90	20.80	0.4	31,740	0.00%
2023/11/09	39.1	20.98	6	21.00	20.95	33.1	32,722	0.10%
2023/11/08	16.1	21.30	14	21.06	21.15	2.1	33,620	0.01%
2023/11/07	9.3	21.09	22	21.15	21.00	-12.7	35,745	-0.04%
2023/11/06	15	21.53	21.6	21.47	21.45	-6.6	37,524	-0.02%
2023/11/03	34.5	21.06	73	21.17	21.15	-38.5	38,542	-0.10%
2023/11/02	26	20.15	39	20.35	20.45	-13	38,138	-0.03%
2023/11/01	48	19.58	66	19.78	20.00	-18	38,328	-0.05%
2023/10/31	4	19.60	4.4	19.50	19.35	-0.4	37,895	0.00%
2023/10/30	10.5	19.34	0	0.00	19.30	10.5	38,499	0.03%
2023/10/27	2	19.63	19.1	19.64	19.65	-17.1	38,870	-0.04%
2023/10/26	16	19.22	27	19.15	19.15	-11	39,253	-0.03%
2023/10/25	3	19.42	13.4	19.38	19.35	-10.4	39,998	-0.03%
2023/10/24	10	19.19	19	19.29	19.40	-9	41,152	-0.02%
2023/10/23	4.4	19.05	5	19.24	19.10	-0.6	41,418	0.00%
2023/10/20	16	18.91	6	18.85	19.00	10	41,953	0.02%
2023/10/19	12	19.24	0	0.00	19.25	12	42,025	0.03%
2023/10/18	28	19.60	0	0.00	19.45	28	43,166	0.06%
2023/10/17	35.4	19.92	14	19.89	19.70	21.4	44,462	0.05%
2023/10/16	40.5	20.09	1	20.00	20.00	39.5	45,374	0.09%
2023/10/13	24	20.86	0	0.00	20.90	24	45,972	0.05%
2023/10/12	6.1	21.15	14	21.16	21.25	-7.9	46,914	-0.02%
2023/10/11	22.3	21.02	27	21.03	20.80	-4.7	49,892	-0.01%
2023/10/06	20	21.50	3	21.50	21.40	17	51,770	0.03%
2023/10/05	19	21.42	29	21.42	21.70	-10	53,828	-0.02%
2023/10/04	15	20.61	8	20.68	20.55	7	55,620	0.01%
2023/10/03	11	21.04	42	20.97	20.90	-31	55,886	-0.06%
2023/10/02	11.1	21.21	3	21.20	21.25	8.1	56,236	0.01%
2023/09/28	21	21.34	12	21.28	21.20	9	56,797	0.02%
2023/09/27	6	21.68	4	21.74	21.70	2	58,253	0.00%
2023/09/26	3.1	21.68	12	21.70	21.60	-8.9	59,040	-0.02%
2023/09/25	17	22.01	6	22.11	21.90	11	59,753	0.02%
2023/09/22	17	21.68	25	21.44	21.85	-8	60,468	-0.01%
2023/09/21	23	21.77	0	0.00	21.65	23	61,431	0.04%
2023/09/20	24	22.15	0	22.20	22.15	24	62,730	0.04%
2023/09/19	7.9	22.28	19	22.31	22.20	-11.1	65,938	-0.02%
2023/09/18	7	22.54	23	22.42	22.35	-16	67,396	-0.02%
2023/09/15	44	22.51	7	22.51	22.45	37	69,211	0.05%
2023/09/14	21	22.84	15	22.86	22.85	6	71,560	0.01%
2023/09/13	18.2	22.71	6	22.59	22.80	12.2	74,694	0.02%
2023/09/12	21	22.58	4	22.71	22.65	17	83,996	0.02%
2023/09/11	9.5	22.37	107	22.63	22.25	-97.5	93,311	-0.10%	大賣/
2023/09/08	105	22.75	2	22.80	22.70	103	99,926	0.10%	大買/鉅額交易
2023/09/07	33.3	22.90	6	22.75	22.75	27.3	101,232	0.03%
2023/09/06	45	23.06	16	23.05	23.10	29	101,841	0.03%
2023/09/05	116.1	23.15	6.2	23.10	23.05	109.9	102,168	0.11%	大買/鉅額交易
2023/09/04	7.2	22.93	8.1	23.05	23.10	-0.9	102,767	0.00%
2023/09/01	17.1	22.92	6	22.84	22.95	11.1	103,166	0.01%
2023/08/31	90.5	22.74	16	22.75	22.60	74.5	103,675	0.07%
2023/08/30	13.3	23.21	11	23.16	23.05	2.3	104,479	0.00%
2023/08/29	13.2	23.25	72	23.24	23.30	-58.9	106,973	-0.06%
2023/08/28	71	23.27	5	23.26	23.15	66	109,830	0.06%
2023/08/25	37	23.99	6.1	24.18	23.75	30.9	111,324	0.03%
2023/08/24	6	23.70	109.9	23.76	23.85	-103.9	113,295	-0.09%	大賣/鉅額交易
2023/08/23	35.3	23.85	23.1	24.14	23.55	12.2	115,140	0.01%
2023/08/22	19.6	23.83	27.1	24.00	23.70	-7.5	115,984	-0.01%
2023/08/21	61.1	23.62	18	23.78	23.40	43.1	116,207	0.04%
2023/08/18	39	23.79	67.1	23.73	23.65	-28.1	116,610	-0.02%
2023/08/17	38.1	23.96	35	23.95	24.10	3.1	117,155	0.00%
2023/08/16	30.1	24.32	33	24.26	24.10	-2.9	117,890	0.00%
2023/08/15	16	24.62	44.4	24.81	24.75	-28.4	119,582	-0.02%
2023/08/14	56.2	24.55	43.2	24.38	24.20	13	118,774	0.01%
2023/08/11	88.4	25.08	135	25.45	25.30	-46.6	117,497	-0.04%	大賣/
2023/08/10	70	25.18	22	25.19	25.15	48	115,340	0.04%
2023/08/09	29.1	25.66	152.1	25.64	25.50	-123	113,313	-0.11%	大賣/鉅額交易
2023/08/08	20	25.10	84.4	25.07	24.90	-64.4	111,682	-0.06%
2023/08/07	73.1	24.19	255	24.17	24.45	-181.9	111,765	-0.16%	大賣/鉅額交易
2023/08/04	30	24.98	4	24.95	24.95	26	111,789	0.02%
2023/08/02	53	25.22	18	25.64	25.00	35	111,682	0.03%
2023/08/01	2	25.40	62	25.41	25.40	-60	111,066	-0.05%
2023/07/31	38	25.22	13	25.04	24.95	25	110,613	0.02%
2023/07/28	113	25.41	3	25.38	25.45	110	109,932	0.10%	大買/鉅額交易
2023/07/27	7	25.91	42.1	25.79	25.95	-35.1	109,086	-0.03%
2023/07/26	43	25.24	44	25.51	25.15	-1	107,959	0.00%
2023/07/25	56	25.16	57	25.17	25.10	-1	107,645	0.00%
2023/07/24	31	25.31	144.2	25.33	25.30	-113.2	107,322	-0.11%	大賣/鉅額交易
2023/07/21	209.3	25.59	68.5	25.83	25.45	140.8	107,152	0.13%	大買/鉅額交易
2023/07/20	72.3	25.74	160.2	25.49	25.85	-87.9	106,183	-0.08%	大賣/
2023/07/19	109.1	24.63	287.2	24.43	24.50	-178.1	104,608	-0.17%	大買/大賣/鉅額交易
2023/07/18	69.2	25.13	85	25.00	25.05	-15.9	103,445	-0.02%
2023/07/17	105.1	25.02	63.2	25.05	25.10	42	102,449	0.04%	大買/
2023/07/14	260.4	25.37	119.3	25.60	25.05	141.1	101,527	0.14%	大買/大賣/鉅額交易
2023/07/13	105.9	26.62	36	26.65	26.70	69.9	98,384	0.07%	大買/
2023/07/12	209	27.35	101	27.49	27.30	108	96,623	0.11%	大買/大賣/鉅額交易
2023/07/11	43	27.00	85	26.87	27.05	-42	94,715	-0.04%
2023/07/10	37	26.13	10	26.15	26.00	27	93,627	0.03%
2023/07/07	11	26.23	33	26.23	26.25	-22	93,158	-0.02%
2023/07/06	37	26.22	210	26.29	26.15	-173	92,433	-0.19%	大賣/鉅額交易
2023/07/05	59	26.87	23	27.00	26.35	36	91,719	0.04%
2023/07/04	23	26.56	34	26.42	26.45	-11	89,875	-0.01%
2023/07/03	36.1	26.31	42.1	26.31	26.25	-6	89,190	-0.01%
2023/06/30	212	26.35	68.1	26.30	26.20	143.9	88,453	0.16%	大買/鉅額交易
2023/06/29	45	26.45	93	26.52	26.50	-48	87,820	-0.05%
2023/06/28	288.1	26.97	105	26.88	27.00	183.1	87,191	0.21%	大買/大賣/鉅額交易
2023/06/27	116.3	26.50	297	26.23	26.05	-180.8	85,794	-0.21%	大買/大賣/鉅額交易
2023/06/26	254	27.73	73.1	27.71	27.80	180.9	82,489	0.22%	大買/鉅額交易
2023/06/21	40	27.76	77.7	27.72	27.90	-37.7	81,023	-0.05%
2023/06/20	79	27.74	57	27.77	27.55	22	79,175	0.03%
2023/06/19	127	28.08	155.3	28.17	27.90	-28.3	76,715	-0.04%	大買/大賣/
2023/06/16	288.6	27.92	318.3	27.91	27.60	-29.7	73,540	-0.04%	大買/大賣/
2023/06/15	137.2	26.45	495.5	26.73	27.25	-358.3	64,163	-0.56%	大買/大賣/鉅額交易
2023/06/14	132	24.07	264.2	24.12	24.80	-132.2	54,954	-0.24%	大買/大賣/鉅額交易
2023/06/13	44.2	22.80	32	22.96	22.75	12.2	48,453	0.03%
2023/06/12	24	22.32	12	22.32	22.35	12	47,739	0.03%
2023/06/09	14	22.69	15	22.85	22.70	-1	48,029	0.00%
2023/06/08	8	22.33	43	22.64	22.65	-35	48,132	-0.07%
2023/06/07	20	22.70	18	22.69	22.60	2	48,864	0.00%
2023/06/06	16	22.93	42	22.83	22.75	-26	49,453	-0.05%
2023/06/05	47	22.63	69.4	22.78	22.60	-22.4	48,765	-0.05%
2023/06/02	125.7	23.07	99.9	23.10	23.05	25.7	47,417	0.05%	大買/
2023/06/01	90.4	22.64	102.1	22.84	23.15	-11.7	44,813	-0.03%	大賣/
2023/05/31	32	22.24	191	22.18	22.20	-159	41,933	-0.38%	大賣/鉅額交易
2023/05/30	93.5	22.03	139.2	22.05	21.80	-45.7	40,117	-0.11%	大賣/
2023/05/29	53	21.50	156.4	21.54	21.65	-103.4	37,839	-0.27%	大賣/鉅額交易
2023/05/26	49.1	20.96	64.4	20.94	20.85	-15.3	36,036	-0.04%
2023/05/25	61.6	20.74	45	20.79	20.80	16.6	34,855	0.05%
2023/05/24	47.9	20.63	36	20.66	20.70	11.9	34,440	0.03%
2023/05/23	59	20.49	170	20.69	20.35	-111	34,816	-0.32%	大賣/鉅額交易
2023/05/22	158.5	20.51	74	20.48	20.55	84.5	35,499	0.24%	大買/
2023/05/19	112	19.96	116.6	20.10	20.00	-4.6	35,988	-0.01%	大買/大賣/
2023/05/18	0	0.00	5.2	19.44	19.40	-5.2	37,571	-0.01%
2023/05/17	2.3	19.20	11.4	19.24	19.20	-9.2	37,806	-0.02%
2023/05/16	1	19.20	20	19.15	19.10	-19	38,497	-0.05%
2023/05/15	22	18.91	5	18.94	18.90	17	38,597	0.04%
2023/05/12	43	18.92	35	18.94	19.00	8	38,982	0.02%
2023/05/11	48	19.11	10	19.34	18.85	38	39,004	0.10%
2023/05/10	53	19.62	40.1	19.72	19.50	12.9	38,380	0.03%
2023/05/09	9	19.14	38	19.14	19.20	-29	38,035	-0.08%
2023/05/08	1.1	19.00	3	19.08	19.00	-1.9	38,067	0.00%
2023/05/05	6	18.93	2	18.90	18.90	4	38,228	0.01%
2023/05/04	6	18.98	10	19.00	18.95	-4	38,871	-0.01%
2023/05/03	47	18.96	3	18.90	18.95	44	39,915	0.11%
2023/05/02	1	18.95	1.1	19.00	19.00	-0.1	40,182	0.00%
2023/04/28	3.1	18.98	5	18.95	19.00	-1.9	40,611	0.00%
2023/04/27	26	18.83	9.2	18.83	18.80	16.9	40,805	0.04%
2023/04/26	27	18.51	0	0.00	18.50	27	40,590	0.07%
2023/04/25	12	18.92	6	18.80	18.80	6	40,542	0.01%
2023/04/24	9	19.07	0	0.00	19.15	9	40,201	0.02%
2023/04/21	6	19.22	0	0.00	19.10	6	40,850	0.01%
2023/04/20	8	19.36	8	19.38	19.25	0	40,834	0.00%
2023/04/19	32	19.47	42	19.46	19.30	-10	41,218	-0.02%
2023/04/18	23	19.48	84	19.36	19.30	-61	41,118	-0.15%
2023/04/17	49	19.49	4	19.48	19.50	45	41,255	0.11%
2023/04/14	58.3	19.70	13.1	19.78	19.80	45.2	40,925	0.11%
2023/04/13	39	19.93	48.5	19.95	19.80	-9.5	40,819	-0.02%
2023/04/12	4.2	19.34	23	19.35	19.35	-18.9	39,535	-0.05%
2023/04/11	3	19.40	25	19.40	19.40	-22	40,039	-0.05%
2023/04/10	6	19.33	6	19.49	19.30	0	40,518	0.00%
2023/04/07	4	19.35	8	19.35	19.35	-4	42,427	-0.01%
2023/04/06	8	19.36	3	19.32	19.25	5	42,704	0.01%
2023/03/31	5	19.54	2	19.58	19.50	3	42,841	0.01%
2023/03/30	19	19.47	2	19.65	19.50	17	43,614	0.04%
2023/03/29	11	19.66	17.1	19.75	19.70	-6.1	43,710	-0.01%
2023/03/28	6.1	19.36	16.2	19.45	19.25	-10.1	43,890	-0.02%
2023/03/27	3	19.15	0	0.00	19.15	3	44,053	0.01%
2023/03/24	5	19.35	8	19.31	19.30	-3	44,654	-0.01%
2023/03/23	0	19.40	1	19.30	19.30	-1	45,404	0.00%
2023/03/22	8.3	19.26	14	19.26	19.25	-5.7	45,753	-0.01%
2023/03/21	18.2	19.20	5	19.15	19.10	13.2	46,198	0.03%
2023/03/20	10	19.13	20	19.19	19.25	-10	46,943	-0.02%
2023/03/17	47.2	19.06	1	19.05	19.00	46.2	48,032	0.10%
2023/03/16	29.1	19.06	35	19.00	19.00	-5.9	48,718	-0.01%
2023/03/15	28.3	19.52	20	19.47	19.40	8.3	50,138	0.02%
2023/03/14	108.2	19.42	7	19.48	19.20	101.2	52,192	0.19%	大買/鉅額交易
2023/03/13	62.7	19.77	22	19.87	19.95	40.7	52,878	0.08%
2023/03/10	137.7	20.25	92.7	20.08	20.05	45	52,661	0.09%	大買/
2023/03/09	73.3	20.86	46.2	20.68	20.90	27.1	51,875	0.05%
2023/03/08	25	20.21	20	20.23	20.25	5	51,784	0.01%
2023/03/07	12	20.32	0	0.00	20.30	12	53,668	0.02%
2023/03/06	12.1	20.31	9	20.34	20.30	3.1	53,900	0.01%
2023/03/03	7.1	20.36	5	20.40	20.30	2.1	54,275	0.00%
2023/03/02	20	20.33	25	20.29	20.30	-5	54,358	-0.01%
2023/03/01	55.3	20.04	33	20.02	20.10	22.3	54,514	0.04%
2023/02/24	29	20.37	20	20.40	20.30	9	54,393	0.02%
2023/02/23	30.1	20.60	12.1	20.63	20.50	18	54,406	0.03%
2023/02/22	34.1	20.41	6	20.45	20.50	28.1	54,626	0.05%
2023/02/21	174.2	20.78	6	21.07	20.80	168.2	54,413	0.31%	大買/鉅額交易
2023/02/20	70.2	21.45	71.4	21.37	21.30	-1.2	53,674	0.00%
2023/02/17	166	21.07	128	21.05	21.00	38	52,143	0.07%	大買/大賣/
2023/02/16	63.5	20.74	233.9	20.71	21.00	-170.4	50,460	-0.34%	大賣/鉅額交易
2023/02/15	12	19.64	32.2	19.53	19.50	-20.2	46,876	-0.04%
2023/02/14	3	19.45	28.1	19.45	19.55	-25.1	47,079	-0.05%
2023/02/13	41	19.15	3	19.05	18.90	38	46,763	0.08%
2023/02/10	14.2	18.97	5	19.09	18.85	9.2	47,949	0.02%
2023/02/09	10.3	19.22	14	19.23	19.20	-3.7	48,286	-0.01%
2023/02/08	7	19.28	6	19.27	19.25	1	48,966	0.00%
2023/02/07	44	19.37	9	19.32	19.30	35	48,988	0.07%
2023/02/06	2	19.55	25	19.66	19.60	-23	48,681	-0.05%
2023/02/03	31	19.68	3	19.63	19.60	28	48,682	0.06%
2023/02/02	32	19.78	29.1	19.73	19.85	2.9	48,627	0.01%
2023/02/01	31	19.73	44.4	19.74	19.75	-13.4	48,429	-0.03%
2023/01/31	0	19.30	11	19.38	19.40	-11	47,821	-0.02%
2023/01/30	10.1	19.20	22	19.28	19.35	-11.9	47,796	-0.02%
2023/01/17	34	18.98	59	19.02	18.95	-25	47,569	-0.05%
2023/01/16	4	19.11	12	19.14	19.05	-8	47,757	-0.02%
2023/01/13	11	19.21	29	19.24	19.15	-18	48,167	-0.04%
2023/01/12	6	19.14	24	19.15	19.05	-18	48,449	-0.04%
2023/01/11	9	19.29	25.2	19.40	19.15	-16.2	48,770	-0.03%
2023/01/10	0	0.00	10	19.10	19.10	-10	48,889	-0.02%
2023/01/09	14	18.99	20	19.22	19.00	-6	50,819	-0.01%
2023/01/06	22	18.80	2	18.80	18.95	20	52,929	0.04%
2023/01/05	18	18.81	21	18.97	18.65	-3	55,560	-0.01%
2023/01/04	6	18.83	0	0.00	18.80	6	55,922	0.01%
2023/01/03	16	18.85	9	18.96	18.90	7	56,495	0.01%
2022/12/30	10	19.12	18	19.22	19.00	-8	56,917	-0.01%
2022/12/29	73	18.77	6	18.97	19.00	67	57,213	0.12%
2022/12/28	15	19.22	41	19.19	19.10	-26	57,274	-0.05%
2022/12/27	78.1	19.55	47	19.78	19.35	31.1	57,410	0.05%
2022/12/26	19	19.26	31	19.21	19.10	-12	56,374	-0.02%
2022/12/23	30	18.98	11	19.08	19.00	19	57,491	0.03%
2022/12/22	5	19.19	50	19.37	19.30	-45	58,731	-0.08%
2022/12/21	1	18.50	5	18.72	18.75	-4	60,342	-0.01%
2022/12/20	61.4	18.49	2	18.88	18.15	59.4	61,658	0.10%
2022/12/19	29	19.02	11	19.19	18.90	18	62,320	0.03%
2022/12/16	16	19.38	11	19.50	19.30	5	64,032	0.01%
2022/12/15	12	19.55	22.1	19.58	19.60	-10.1	65,998	-0.02%
2022/12/14	24	19.18	14	19.11	19.25	10	65,926	0.02%
2022/12/13	19	19.02	2	19.00	19.10	17	66,463	0.03%
2022/12/12	93	19.53	21	19.63	19.30	72	66,683	0.11%
2022/12/09	87	19.76	91.1	19.71	19.65	-4.1	67,049	-0.01%
2022/12/08	44	19.46	124	19.39	19.30	-80	66,406	-0.12%	大賣/
2022/12/07	88	19.14	154.1	19.28	19.30	-66.1	65,884	-0.10%	大賣/
2022/12/06	118	19.29	55	19.26	18.95	63	64,829	0.10%	大買/
2022/12/05	14	18.63	143.1	18.53	18.90	-129.1	62,857	-0.21%	大賣/鉅額交易
2022/12/02	14	17.93	6	18.09	17.90	8	61,859	0.01%
2022/12/01	34	18.11	16.5	18.19	18.00	17.5	61,828	0.03%
2022/11/30	30	18.03	20	18.04	18.10	10	61,577	0.02%
2022/11/29	61	17.93	115	17.85	18.15	-54	61,220	-0.09%	大賣/
2022/11/28	28	17.25	3	17.35	17.25	25	60,311	0.04%
2022/11/25	33	17.42	11	17.46	17.35	22	61,015	0.04%
2022/11/24	41	17.33	22	17.25	17.35	19	63,119	0.03%
2022/11/23	1	17.10	6	17.25	17.20	-5	64,119	-0.01%
2022/11/22	11	17.12	5	17.10	16.95	6	65,790	0.01%
2022/11/21	55	17.00	19.3	16.94	16.95	35.7	69,109	0.05%
2022/11/18	64	17.38	24	17.65	17.20	40	68,891	0.06%
2022/11/17	49.6	17.30	5	17.35	17.30	44.6	68,748	0.06%
2022/11/16	53	17.43	1	17.65	17.35	52	68,775	0.08%
2022/11/15	21	17.65	11	17.63	17.70	10	68,658	0.01%
2022/11/14	10	17.58	23	17.61	17.70	-13	68,782	-0.02%
2022/11/11	35	17.40	9	17.70	17.30	26	68,472	0.04%
2022/11/10	49.3	17.30	1	17.40	17.25	48.3	68,175	0.07%
2022/11/09	20	17.76	25	17.72	17.70	-5	67,974	-0.01%
2022/11/08	90	17.76	86	17.87	17.60	4	67,645	0.01%
2022/11/07	51	17.25	5.1	17.26	17.30	45.9	66,413	0.07%
2022/11/04	10.1	17.32	32.2	17.36	17.70	-22.1	66,081	-0.03%
2022/11/03	7	16.70	5	16.73	16.75	2	65,701	0.00%
2022/11/02	13	17.10	27	16.95	16.90	-14	65,792	-0.02%
2022/11/01	20	17.01	0	0.00	17.00	20	65,865	0.03%
2022/10/31	5	17.02	2	17.03	16.95	3	66,164	0.00%
2022/10/28	9.1	17.08	7	17.11	16.95	2.1	67,131	0.00%
2022/10/27	0	0.00	8	17.22	17.20	-8	67,723	-0.01%
2022/10/26	24	16.65	10	16.76	16.70	14	68,412	0.02%
2022/10/25	16.7	16.90	5	16.83	16.75	11.7	68,527	0.02%
2022/10/24	4	17.08	63	17.14	17.00	-59	68,645	-0.09%
2022/10/21	15	16.76	7	17.06	16.55	8	68,567	0.01%
2022/10/20	22	16.57	9	16.63	16.80	13	68,268	0.02%
2022/10/19	4	17.20	6	17.24	17.05	-2	68,093	0.00%
2022/10/18	13	17.37	12	17.40	17.25	1	68,043	0.00%
2022/10/17	55.1	16.43	117	16.59	17.15	-61.9	67,555	-0.09%	大賣/
2022/10/14	199.2	17.07	149	17.25	16.90	50.2	65,937	0.08%	大買/大賣/
2022/10/13	241.3	17.68	88	17.82	17.45	153.3	64,367	0.24%	大買/鉅額交易
2022/10/12	71	19.44	20	19.41	19.35	51	62,773	0.08%
2022/10/11	57.8	19.62	5	19.96	19.50	52.8	63,019	0.08%
2022/10/07	19	20.39	14	20.39	20.35	5	62,961	0.01%
2022/10/06	16	19.98	39	19.99	20.10	-23	62,941	-0.04%
2022/10/05	271.3	19.92	22	20.10	19.85	249.3	64,441	0.39%	大買/鉅額交易
2022/10/04	11	19.95	13	19.92	19.75	-2	64,647	0.00%
2022/10/03	18	19.79	115	19.80	19.65	-97	64,523	-0.15%	大賣/
2022/09/30	39	19.07	57	19.32	19.65	-18	64,774	-0.03%
2022/09/29	11.5	19.50	74	19.52	19.50	-62.5	64,128	-0.10%
2022/09/28	75.4	19.10	110	18.84	18.60	-34.7	63,563	-0.05%	大賣/
2022/09/27	105.2	19.80	46	19.45	20.05	59.2	62,299	0.10%	大買/
2022/09/26	88.5	20.57	109	20.68	20.40	-20.5	61,567	-0.03%	大賣/
2022/09/23	139.2	21.95	74	21.77	21.40	65.2	61,419	0.11%	大買/
2022/09/22	146	22.55	126.4	22.70	22.20	19.6	60,250	0.03%	大買/大賣/
2022/09/21	61	22.60	59	22.60	22.70	2	58,310	0.00%
2022/09/20	43	22.79	61.2	22.79	22.70	-18.2	57,925	-0.03%
2022/09/19	42	22.67	58.2	22.77	22.45	-16.2	57,785	-0.03%
2022/09/16	14	22.48	48.2	22.48	22.60	-34.2	57,664	-0.06%
2022/09/15	24	22.18	39	22.35	22.15	-15	58,303	-0.03%
2022/09/14	46.2	21.93	27	21.95	22.05	19.2	59,734	0.03%
2022/09/13	49.3	22.55	44	22.47	22.35	5.3	61,050	0.01%
2022/09/12	31	22.35	63.1	22.40	22.40	-32.1	61,689	-0.05%
2022/09/08	12	21.76	49	21.84	21.90	-37	63,795	-0.06%
2022/09/07	20	21.17	21	21.20	21.20	-1	64,086	0.00%
2022/09/06	85	21.66	27	22.00	21.55	58	64,499	0.09%
2022/09/05	35.1	21.68	20	21.53	21.40	15.1	64,915	0.02%
2022/09/02	123.1	22.20	24	22.18	22.00	99.1	65,266	0.15%	大買/
2022/09/01	68	22.78	42.5	22.75	22.70	25.5	65,192	0.04%
2022/08/31	96	22.92	120.5	22.95	22.80	-24.5	64,612	-0.04%	大賣/
2022/08/30	100	22.57	90	22.35	22.25	10	62,352	0.02%
2022/08/29	168.2	22.26	265	22.37	22.20	-96.8	61,688	-0.16%	大買/大賣/
2022/08/26	105	22.47	305.2	22.48	22.90	-200.2	60,387	-0.33%	大買/大賣/鉅額交易
2022/08/25	36	20.87	28	20.83	20.85	8	58,326	0.01%
2022/08/24	62.5	20.79	4	20.65	20.60	58.5	58,952	0.10%
2022/08/23	6	21.07	15	21.07	21.00	-9	63,042	-0.01%
2022/08/22	24	21.39	22	21.17	21.35	2	64,313	0.00%
2022/08/19	98.1	21.40	43	21.42	21.40	55.1	64,690	0.09%
2022/08/18	20	21.70	2	21.70	21.70	18	65,333	0.03%
2022/08/17	15	21.96	0	0.00	21.80	15	66,350	0.02%
2022/08/16	42	21.92	12	22.17	21.90	30	66,789	0.04%
2022/08/15	7	21.87	66	21.90	21.90	-59	67,617	-0.09%
2022/08/12	24	21.83	7	21.92	22.05	17	68,237	0.02%
2022/08/11	17	22.02	42	22.13	21.95	-25	70,023	-0.04%
2022/08/10	33	21.91	34	21.83	21.80	-1	70,615	0.00%
2022/08/09	75	21.87	3	21.82	21.85	72	71,307	0.10%
2022/08/08	13	21.56	16	21.56	21.70	-3	72,082	0.00%
2022/08/05	51	21.55	68	21.58	21.75	-17	74,019	-0.02%
2022/08/04	45	20.61	31	20.76	21.05	14	78,520	0.02%
2022/08/03	62.1	21.21	72	21.11	21.05	-9.9	78,528	-0.01%
2022/08/02	147.4	21.74	43	21.87	21.55	104.4	79,004	0.13%	大買/鉅額交易
2022/08/01	39	22.42	3	22.35	22.40	36	79,309	0.05%
2022/07/29	34	22.77	3	22.87	22.60	31	79,872	0.04%
2022/07/28	19	22.98	2	22.85	22.70	17	81,104	0.02%
2022/07/27	34	22.93	39	22.87	23.10	-5	82,272	-0.01%
2022/07/26	41	22.72	14	22.87	22.65	27	83,277	0.03%
2022/07/25	25	22.91	0	0.00	22.80	25	84,475	0.03%
2022/07/22	26	23.23	8	23.39	23.20	18	85,325	0.02%
2022/07/21	7	23.31	12.4	23.36	23.30	-5.4	87,113	-0.01%
2022/07/20	49.1	23.60	20	23.69	23.25	29.1	90,054	0.03%
2022/07/19	17	23.41	37	23.55	23.60	-20	92,482	-0.02%
2022/07/18	69	23.05	164.1	23.09	23.20	-95.1	95,201	-0.10%	大賣/
2022/07/15	168	22.77	3	22.78	22.65	165	98,530	0.17%	大買/鉅額交易
2022/07/14	31	22.95	16	23.08	23.15	15	104,152	0.01%
2022/07/13	41	23.27	170.8	23.37	23.15	-129.8	107,411	-0.12%	大賣/鉅額交易
2022/07/12	26	22.36	4	22.30	22.25	22	107,928	0.02%
2022/07/11	28	23.21	3	23.27	23.25	25	110,284	0.02%
2022/07/08	54	23.31	82	23.42	23.25	-28	115,713	-0.02%
2022/07/07	33	22.41	20	22.60	22.80	13	121,286	0.01%
2022/07/06	49	22.55	15	22.82	22.35	34	123,014	0.03%
2022/07/05	38	23.15	43	22.99	23.35	-5	123,196	0.00%
2022/07/04	20.6	22.64	20	22.86	22.45	0.6	123,141	0.00%
2022/07/01	36.5	22.39	8	22.84	22.00	28.5	123,853	0.02%
2022/06/30	15.5	23.67	110	23.56	23.50	-94.5	124,054	-0.08%	大賣/
2022/06/29	3	23.37	29	23.29	23.60	-26	124,851	-0.02%
2022/06/28	21	22.90	12	22.92	23.20	9	126,419	0.01%
2022/06/27	10	23.26	38	23.33	23.30	-28	128,221	-0.02%
2022/06/24	22	22.49	41	22.48	22.35	-19	130,888	-0.01%
2022/06/23	114.2	22.58	18	22.44	22.15	96.2	131,924	0.07%	大買/
2022/06/22	125	23.49	60	23.78	23.50	65	131,701	0.05%	大買/
2022/06/21	43	23.73	71	23.36	24.00	-28	131,014	-0.02%
2022/06/20	43	22.65	42	22.85	22.25	1	130,440	0.00%
2022/06/17	226.5	23.29	26.2	23.27	23.35	200.3	131,605	0.15%	大買/鉅額交易
2022/06/16	112.1	25.03	81.5	24.98	24.50	30.6	130,577	0.02%	大買/
2022/06/15	82	25.49	15	25.56	25.05	67	133,173	0.05%
2022/06/14	103.1	25.10	52	24.89	25.30	51.1	139,411	0.04%	大買/
2022/06/13	48.3	25.68	38	26.05	25.50	10.3	143,026	0.01%
2022/06/10	67.5	26.07	26	26.08	25.95	41.5	144,688	0.03%
2022/06/09	33	26.64	16.2	26.56	26.65	16.8	145,359	0.01%
2022/06/08	54.5	26.88	9	26.83	26.80	45.5	146,737	0.03%
2022/06/07	25.5	26.82	14	26.88	26.80	11.5	150,396	0.01%
2022/06/06	45.4	26.99	25	27.14	27.05	20.4	153,041	0.01%
2022/06/02	60.6	27.35	55	27.34	27.40	5.6	157,304	0.00%
2022/06/01	30.4	27.05	30	27.09	26.95	0.4	159,415	0.00%
2022/05/31	40.7	26.89	72	27.01	27.10	-31.3	162,233	-0.02%
2022/05/30	49.6	26.84	76.5	26.93	26.80	-26.9	161,598	-0.02%
2022/05/27	38.3	26.23	10.6	26.23	26.10	27.7	163,136	0.02%
2022/05/26	51.3	26.03	24	26.38	25.90	27.3	165,474	0.02%
2022/05/25	26.1	26.36	38	26.28	26.40	-11.9	169,311	-0.01%
2022/05/24	20.1	25.81	15	25.82	25.55	5.1	175,692	0.00%
2022/05/23	97.1	25.79	100.1	25.87	25.85	-2.9	180,616	0.00%
2022/05/20	23	24.99	31	25.05	25.10	-8	186,521	0.00%
2022/05/19	63.1	24.38	33.5	24.59	24.85	29.6	194,061	0.02%
2022/05/18	11.1	25.58	29	25.66	25.35	-17.9	204,616	-0.01%
2022/05/17	75	25.32	31	25.31	24.95	44	219,370	0.02%
2022/05/16	18	25.23	17	25.38	25.30	1	226,261	0.00%
2022/05/13	105.6	24.96	62	24.99	25.30	43.6	233,401	0.02%	大買/
2022/05/12	244	25.23	57	26.02	24.55	187	234,159	0.08%	大買/鉅額交易
2022/05/11	46.5	27.31	25	27.36	27.10	21.5	232,992	0.01%
2022/05/10	51.1	27.48	31	27.72	27.85	20.1	235,306	0.01%
2022/05/09	64.5	28.22	20.4	28.49	27.90	44.1	237,844	0.02%
2022/05/06	23.6	28.25	47	28.11	28.35	-23.4	241,644	-0.01%
2022/05/05	76.7	28.83	47	28.88	28.65	29.7	244,220	0.01%
2022/05/04	44.1	28.81	143	28.78	28.75	-98.9	243,596	-0.04%	大賣/
2022/05/03	59	28.23	26	28.38	28.05	33	243,337	0.01%
2022/04/29	115	27.93	46	28.06	27.85	69	244,251	0.03%	大買/
2022/04/28	123	27.59	48	27.70	27.40	75	244,287	0.03%	大買/
2022/04/27	105.3	27.47	166.1	27.58	27.75	-60.8	244,624	-0.02%	大買/大賣/
2022/04/26	130.1	28.94	38.2	28.81	28.20	92	244,805	0.04%	大買/
2022/04/25	203.2	28.99	127	28.99	29.30	76.2	242,506	0.03%	大買/大賣/
2022/04/22	246	29.76	158	29.77	29.85	88	239,891	0.04%	大買/大賣/
2022/04/21	52.5	29.73	257	29.76	29.75	-204.5	237,878	-0.09%	大賣/鉅額交易
2022/04/20	229	29.44	298.5	29.44	28.90	-69.5	235,585	-0.03%	大買/大賣/
2022/04/19	90	28.58	365	28.54	28.90	-275	232,319	-0.12%	大賣/鉅額交易
2022/04/18	165	27.47	47	27.54	27.15	118	229,994	0.05%	大買/鉅額交易
2022/04/15	135	28.69	128	28.72	28.50	7	230,056	0.00%	大買/大賣/
2022/04/14	95	28.95	195	29.00	28.85	-100	233,874	-0.04%	大賣/
2022/04/13	293.1	28.27	363.1	28.39	28.20	-69.9	230,120	-0.03%	大買/大賣/
2022/04/12	58.4	27.21	132	27.35	27.35	-73.6	226,539	-0.03%	大賣/
2022/04/11	75	26.80	76	26.84	26.75	-1	225,552	0.00%
2022/04/08	47.1	27.09	39.1	27.28	27.10	8	228,001	0.00%
2022/04/07	136.6	26.95	19.1	27.09	26.55	117.5	229,075	0.05%	大買/鉅額交易
2022/04/06	128.4	27.24	100.1	27.46	27.70	28.3	229,951	0.01%	大買/
2022/04/01	190.1	26.88	174.1	26.80	27.20	16	230,252	0.01%	大買/大賣/
2022/03/31	150.1	27.04	88.2	27.20	26.65	62	230,185	0.03%	大買/
2022/03/30	94.7	27.33	32.3	27.54	27.10	62.4	230,305	0.03%
2022/03/29	170.2	27.58	175.5	27.63	27.30	-5.2	229,356	0.00%	大買/大賣/
2022/03/28	55	26.44	100	26.12	27.15	-45	227,461	-0.02%
2022/03/25	62.3	26.52	10	26.75	26.35	52.3	227,442	0.02%
2022/03/24	133	26.88	41	26.83	26.85	92	227,718	0.04%	大買/
2022/03/23	55	27.57	24.1	27.66	27.50	30.9	228,906	0.01%
2022/03/22	114.5	27.30	27.1	27.17	27.00	87.4	231,100	0.04%	大買/
2022/03/21	75.2	28.52	62.1	28.70	28.05	13.1	232,325	0.01%
2022/03/18	175.6	28.64	93.1	28.70	28.60	82.5	236,034	0.03%	大買/
2022/03/17	275.5	28.78	407.3	28.73	29.20	-131.8	241,878	-0.05%	大買/大賣/鉅額交易
2022/03/16	101	27.19	128	27.25	27.55	-27	243,058	-0.01%	大買/大賣/
2022/03/15	64	26.71	71.1	27.01	26.30	-7.1	246,430	0.00%
2022/03/14	144	26.79	170.1	26.63	26.50	-26.1	252,422	-0.01%	大買/大賣/
2022/03/11	123	26.66	134	26.74	26.95	-11	258,578	0.00%	大買/大賣/
2022/03/10	264.3	26.69	288.1	26.81	26.70	-23.8	260,755	-0.01%	大買/大賣/
2022/03/09	141.2	25.31	74	25.48	25.65	67.2	261,555	0.03%	大買/
2022/03/08	244.1	25.19	93.7	25.18	24.50	150.4	263,137	0.06%	大買/鉅額交易
2022/03/07	205.5	27.11	89	26.93	26.50	116.5	262,933	0.04%	大買/鉅額交易
2022/03/04	146.7	28.62	101.2	28.79	28.35	45.5	266,425	0.02%	大買/大賣/
2022/03/03	75	28.60	121.2	28.65	28.40	-46.2	274,537	-0.02%	大賣/
2022/03/02	141.3	27.50	153	27.65	27.70	-11.7	282,462	0.00%	大買/大賣/
2022/03/01	199.1	28.11	153.6	28.17	28.05	45.5	290,303	0.02%	大買/大賣/
2022/02/25	475.8	28.79	511.3	28.55	27.90	-35.4	297,946	-0.01%	大買/大賣/
2022/02/24	412.4	28.71	277	28.86	27.95	135.4	298,774	0.05%	大買/大賣/鉅額交易
2022/02/23	153.5	29.28	221.1	29.38	30.30	-67.6	297,814	-0.02%	大買/大賣/
2022/02/22	227.1	28.57	160.8	28.79	28.45	66.3	299,452	0.02%	大買/大賣/
2022/02/21	424.3	29.95	159.3	30.09	29.00	264.9	300,751	0.09%	大買/大賣/鉅額交易
2022/02/18	393.3	31.30	379.7	31.36	31.70	13.6	302,787	0.00%	大買/大賣/
2022/02/17	342	30.07	637.6	30.30	31.00	-295.6	309,042	-0.10%	大買/大賣/鉅額交易
2022/02/16	186.5	28.68	466	28.75	28.95	-279.5	301,507	-0.09%	大買/大賣/鉅額交易
2022/02/15	179	27.78	368	28.03	27.45	-189	303,895	-0.06%	大買/大賣/鉅額交易
2022/02/14	162.1	26.93	48	26.91	26.70	114.1	305,819	0.04%	大買/鉅額交易
2022/02/11	105.1	27.39	190	27.46	27.75	-84.9	312,275	-0.03%	大買/大賣/
2022/02/10	178	27.16	191	27.05	26.95	-13	315,418	0.00%	大買/大賣/
2022/02/09	55.2	26.81	202	26.95	27.00	-146.8	318,354	-0.05%	大賣/鉅額交易
2022/02/08	167	26.13	178.4	26.14	26.20	-11.4	316,166	0.00%	大買/大賣/
2022/02/07	110.4	24.87	110	24.88	25.60	0.4	314,231	0.00%	大買/大賣/
2022/01/26	28	23.21	66.3	23.36	23.40	-38.3	314,238	-0.01%
2022/01/25	50	23.06	30	23.12	22.80	20	318,455	0.01%
2022/01/24	126.1	23.46	118	23.51	23.50	8.1	320,238	0.00%	大買/大賣/
2022/01/21	97.2	24.03	35	24.30	23.95	62.2	319,121	0.02%
2022/01/20	87.3	24.76	119	24.37	25.00	-31.8	318,328	-0.01%	大賣/
2022/01/19	87	25.01	138	24.75	24.50	-51	316,880	-0.02%	大賣/
2022/01/18	36.2	25.76	13	25.70	25.45	23.2	314,636	0.01%
2022/01/17	91	25.51	23	25.67	25.95	68	313,623	0.02%
2022/01/14	181	25.33	144	25.41	25.55	37	313,152	0.01%	大買/大賣/
2022/01/13	146	25.20	125.2	25.25	25.10	20.8	311,624	0.01%	大買/大賣/
2022/01/12	99.3	25.65	22	25.58	25.25	77.3	309,879	0.02%
2022/01/11	24	26.56	23.1	26.52	26.30	0.9	307,092	0.00%
2022/01/10	24.4	26.47	10.1	26.66	26.35	14.3	305,640	0.00%
2022/01/07	422.4	27.44	663	27.05	27.00	-240.6	303,205	-0.08%	大買/大賣/鉅額交易
2022/01/06	313	27.38	76	27.34	27.40	237	296,399	0.08%	大買/鉅額交易
2022/01/05	14.1	27.20	134	27.28	27.30	-119.9	295,109	-0.04%	大賣/鉅額交易
2022/01/04	38.1	26.49	29	26.54	26.65	9.1	292,142	0.00%
2022/01/03	286.8	26.40	218	26.35	26.30	68.8	290,733	0.02%	大買/大賣/
2021/12/30	127	27.45	116	27.18	27.55	11	287,351	0.00%	大買/大賣/
2021/12/29	91.1	27.02	28	27.34	26.75	63.1	285,313	0.02%
2021/12/28	71	26.94	362	26.87	26.90	-291	283,217	-0.10%	大賣/鉅額交易
2021/12/27	228.2	26.56	241	26.72	27.00	-12.8	283,484	0.00%	大買/大賣/
2021/12/24	392	26.37	89	26.77	26.20	303	282,616	0.11%	大買/鉅額交易
2021/12/23	19	26.25	76	26.30	26.15	-57	281,080	-0.02%
2021/12/22	146.5	26.34	123	26.36	26.10	23.5	280,155	0.01%	大買/大賣/
2021/12/21	46.3	26.19	35	26.34	26.30	11.3	279,061	0.00%
2021/12/20	26	26.37	24	26.35	26.75	2	277,753	0.00%
2021/12/17	79	26.75	92	26.57	26.20	-13	275,950	0.00%
2021/12/16	124.2	27.02	127	27.00	26.70	-2.8	273,702	0.00%	大買/大賣/
2021/12/15	105.2	26.52	46	26.73	27.20	59.2	270,306	0.02%	大買/
2021/12/14	181.3	26.32	56.3	26.50	25.90	125	266,809	0.05%	大買/鉅額交易
2021/12/13	194.5	27.75	72	27.62	27.00	122.5	261,331	0.05%	大買/鉅額交易
2021/12/10	104.1	29.20	122	29.50	28.70	-17.9	251,926	-0.01%	大買/大賣/
2021/12/09	140.1	29.18	178	29.34	29.35	-37.9	243,782	-0.02%	大買/大賣/
2021/12/08	155.2	28.14	146	28.33	28.50	9.2	235,775	0.00%	大買/大賣/
2021/12/07	128	27.35	186	27.48	28.40	-58	227,267	-0.03%	大買/大賣/
2021/12/06	111	26.61	94	26.31	26.55	17	219,731	0.01%	大買/
2021/12/03	88.1	26.54	70	26.46	25.80	18.1	215,967	0.01%
2021/12/02	102.1	25.98	178	26.21	26.10	-75.9	211,444	-0.04%	大買/大賣/
2021/12/01	135.1	25.80	113	26.01	27.00	22.1	207,491	0.01%	大買/大賣/
2021/11/30	148	26.36	238.3	26.31	26.00	-90.3	203,264	-0.04%	大買/大賣/
2021/11/29	310.2	24.93	309.4	24.94	24.75	0.8	196,578	0.00%	大買/大賣/
2021/11/26	575.4	27.36	436	26.95	26.70	139.4	185,060	0.08%	大買/大賣/鉅額交易
2021/11/25	259.1	30.15	186	30.30	29.65	73.1	173,371	0.04%	大買/大賣/
2021/11/24	187.1	29.17	329	28.98	30.05	-142	162,611	-0.09%	大買/大賣/鉅額交易
2021/11/23	185	27.98	300	28.06	27.75	-115	152,189	-0.08%	大買/大賣/鉅額交易
2021/11/22	193.1	27.88	158	27.99	27.45	35.1	147,049	0.02%	大買/大賣/
2021/11/19	294.9	28.04	149	28.00	27.65	145.9	140,850	0.10%	大買/大賣/鉅額交易
2021/11/18	209.3	28.55	262	28.55	28.35	-52.7	134,091	-0.04%	大買/大賣/
2021/11/17	123	27.94	246.6	28.23	29.00	-123.6	126,468	-0.10%	大買/大賣/鉅額交易
2021/11/16	1,351.7	27.32	526.2	27.61	27.10	825.5	116,415	0.71%	大買/大賣/鉅額交易
2021/11/15	247	25.50	379.1	25.64	26.40	-132.1	98,164	-0.13%	大買/大賣/鉅額交易
2021/11/12	383.1	25.00	331.1	25.18	25.55	52	91,051	0.06%	大買/大賣/
2021/11/11	202.3	24.63	322.1	24.64	25.35	-119.9	81,231	-0.15%	大買/大賣/鉅額交易
2021/11/10	313.1	22.79	337	22.55	23.20	-23.9	71,832	-0.03%	大買/大賣/
2021/11/09	224.1	21.72	337.8	21.59	22.05	-113.8	64,283	-0.18%	大買/大賣/鉅額交易
2021/11/08	115.1	20.83	378.2	20.75	21.00	-263.1	58,004	-0.45%	大買/大賣/鉅額交易
2021/11/05	32	19.40	114	19.52	19.55	-82	53,602	-0.15%	大賣/
2021/11/04	265.4	19.57	247	19.81	19.20	18.4	55,258	0.03%	大買/大賣/
2021/11/03	113	19.30	155	19.22	19.10	-42	54,188	-0.08%	大買/大賣/
2021/11/02	151	19.09	429.2	18.94	18.95	-278.2	51,396	-0.54%	大買/大賣/鉅額交易
2021/11/01	177	18.28	413.2	17.98	18.10	-236.2	46,464	-0.51%	大買/大賣/鉅額交易
2021/10/29	95.1	16.70	216	17.09	17.20	-120.9	43,583	-0.28%	大賣/鉅額交易
2021/10/28	13	16.86	481.2	16.70	16.95	-468.2	42,695	-1.10%	大賣/鉅額交易
2021/10/27	5.2	16.16	1	16.10	16.20	4.2	42,260	0.01%
2021/10/26	27	16.34	0	0.00	16.25	27	42,434	0.06%
2021/10/25	41	16.42	41	16.45	16.35	0	42,578	0.00%
2021/10/22	79	16.24	0	0.00	16.25	79	42,921	0.18%
2021/10/21	124	16.73	0	0.00	16.60	124	43,173	0.29%	大買/鉅額交易
2021/10/20	48	16.89	32	17.12	16.90	16	43,406	0.04%
2021/10/19	11	16.99	66	16.97	16.90	-55	44,116	-0.12%
2021/10/18	66	16.74	63	16.96	16.75	3	44,488	0.01%
2021/10/15	10	16.75	30	16.85	16.75	-20	45,390	-0.04%
2021/10/14	77	16.79	23	16.88	16.70	54	45,747	0.12%
2021/10/13	177	16.89	197	17.20	16.80	-20	45,906	-0.04%	大買/大賣/
2021/10/12	51	16.65	222	16.72	16.75	-171	45,784	-0.37%	大賣/鉅額交易
2021/10/08	13.9	16.71	33	16.76	16.70	-19.1	46,898	-0.04%
2021/10/07	19	16.72	12.1	16.81	16.75	6.9	48,125	0.01%
2021/10/06	66	16.66	3	16.85	16.65	63	49,943	0.13%
2021/10/05	40	16.76	81	16.94	17.05	-41	50,579	-0.08%
2021/10/04	166	17.18	158	17.65	16.65	8	51,064	0.02%	大買/大賣/
2021/10/01	103	16.94	142	16.87	16.70	-39	50,384	-0.08%	大買/大賣/
2021/09/30	17	17.18	127	17.20	17.20	-110	50,894	-0.22%	大賣/鉅額交易
2021/09/29	26	16.74	523	16.68	16.75	-497	51,078	-0.97%	大賣/鉅額交易
2021/09/28	55	16.63	72	16.85	16.95	-17	51,803	-0.03%
2021/09/27	67	16.60	102.2	16.64	16.75	-35.2	52,170	-0.07%	大賣/
2021/09/24	66	16.22	15	16.34	16.20	51	53,557	0.10%
2021/09/23	25	16.01	37	16.13	16.10	-12	54,843	-0.02%
2021/09/22	16	15.60	12.1	15.83	15.75	4	56,795	0.01%
2021/09/17	24	15.90	34.1	15.98	15.95	-10.1	58,550	-0.02%
2021/09/16	17	15.68	10	15.70	15.75	7	60,586	0.01%
2021/09/15	12	15.70	54	15.89	15.75	-42	62,584	-0.07%
2021/09/14	28	15.99	2	15.95	15.95	26	66,057	0.04%
2021/09/13	12	16.06	13	16.22	16.05	-1	79,436	0.00%
2021/09/10	110	15.84	72	15.96	16.10	38	89,196	0.04%	大買/
2021/09/09	101	15.52	0	0.00	15.55	101	91,532	0.11%	大買/鉅額交易
2021/09/08	19	15.84	23	15.81	15.80	-4	92,358	0.00%
2021/09/07	14	16.04	7	16.11	16.00	7	94,618	0.01%
2021/09/06	53.2	16.16	16	16.19	15.95	37.2	95,740	0.04%
2021/09/03	48	16.56	23	16.54	16.50	25	96,810	0.03%
2021/09/02	71	16.80	21	16.89	16.75	50	98,705	0.05%
2021/09/01	62	17.04	6	17.08	17.05	56	101,258	0.06%
2021/08/31	0	0.00	40	17.26	17.25	-40	105,602	-0.04%
2021/08/30	59	17.25	30	17.15	17.15	29	112,643	0.03%
2021/08/27	9	17.19	41	17.30	17.25	-32	133,594	-0.02%
2021/08/26	105	17.23	15	17.45	17.05	90	135,935	0.07%	大買/
2021/08/25	4.2	17.08	26	17.28	17.30	-21.8	140,427	-0.02%
2021/08/24	166	17.21	87	17.11	17.00	79	143,596	0.06%	大買/
2021/08/23	103.1	17.18	160.9	17.17	17.30	-57.8	145,958	-0.04%	大買/大賣/
2021/08/20	48	16.56	1	16.55	16.55	47	151,061	0.03%
2021/08/19	55	16.84	66	16.85	16.70	-11	155,709	-0.01%
2021/08/18	64	16.73	40	16.63	17.00	24	156,244	0.02%
2021/08/17	23.2	17.03	4	16.94	17.00	19.2	156,086	0.01%
2021/08/16	40	17.13	38	17.13	17.10	2	157,104	0.00%
2021/08/13	180	17.83	130	17.89	17.45	50	157,709	0.03%	大買/大賣/
2021/08/12	57	17.63	42	17.74	17.55	15	157,486	0.01%
2021/08/11	39.9	17.47	38	17.37	17.45	1.9	159,994	0.00%
2021/08/10	177.2	18.18	31	18.23	17.80	146.2	160,047	0.09%	大買/鉅額交易
2021/08/09	23	18.24	209.3	18.61	18.80	-186.3	159,103	-0.12%	大賣/鉅額交易
2021/08/06	64.1	17.11	12	17.21	17.10	52.1	159,623	0.03%
2021/08/05	23	17.22	12	17.18	17.10	11	164,035	0.01%
2021/08/04	23	17.19	0	0.00	17.15	23	168,737	0.01%
2021/08/03	28	17.16	10	17.20	17.15	18	172,917	0.01%
2021/08/02	43.1	17.14	27	17.30	17.40	16.1	176,565	0.01%
2021/07/30	72	17.43	12	17.49	17.25	60	180,924	0.03%
2021/07/29	12	17.60	38	17.68	17.80	-26	183,225	-0.01%
2021/07/28	80	17.42	63	17.56	17.45	17	186,344	0.01%
2021/07/27	100	17.87	58	18.10	17.70	42	192,047	0.02%
2021/07/26	49	17.90	15	17.98	17.65	34	195,329	0.02%
2021/07/23	11	17.71	124	17.80	17.95	-113	199,732	-0.06%	大賣/鉅額交易
2021/07/22	26	17.06	16	17.20	17.20	10	204,776	0.00%
2021/07/21	60	17.46	68	17.54	17.15	-8	207,416	0.00%
2021/07/20	46	17.72	42	17.76	17.75	4	211,767	0.00%
2021/07/19	7	18.07	8	18.20	18.20	-1	216,920	0.00%
2021/07/16	58	18.21	12	18.28	18.20	46	225,375	0.02%
2021/07/15	53	18.31	68	18.30	18.60	-15	230,442	-0.01%
2021/07/14	26.1	17.44	57.1	17.52	17.55	-31	233,161	-0.01%
2021/07/13	104.3	17.95	55	17.97	17.80	49.3	237,478	0.02%	大買/
2021/07/12	40	18.67	6	18.77	18.60	34	238,475	0.01%
2021/07/09	83	18.92	274	18.86	18.80	-191	241,045	-0.08%	大賣/鉅額交易
2021/07/08	97	19.01	160	19.07	19.15	-63	246,931	-0.03%	大賣/
2021/07/07	163	19.35	62	19.30	19.10	101	253,673	0.04%	大買/鉅額交易
2021/07/06	31	19.37	39	19.31	19.30	-8	255,888	0.00%
2021/07/05	54	19.06	48	19.11	19.20	6	260,317	0.00%
2021/07/02	61.4	19.08	27	19.12	19.00	34.4	263,792	0.01%
2021/07/01	42	19.38	33	19.38	19.15	9	264,589	0.00%
2021/06/30	38	19.28	28.2	19.38	19.05	9.8	263,779	0.00%
2021/06/29	41	19.03	88	19.02	19.00	-47	264,065	-0.02%
2021/06/28	569.1	19.59	60	19.56	19.50	509.1	262,801	0.19%	大買/鉅額交易
2021/06/25	72	19.89	95.8	20.12	20.05	-23.8	262,518	-0.01%
2021/06/24	122	19.97	138	19.75	19.75	-16	262,534	-0.01%	大買/大賣/
2021/06/23	307.1	19.60	275	19.61	19.50	32.1	261,870	0.01%	大買/大賣/
2021/06/22	852.2	21.38	501	21.13	19.90	351.2	259,650	0.14%	大買/大賣/鉅額交易
2021/06/21	491.2	20.55	584.3	20.69	21.15	-93.2	247,796	-0.04%	大買/大賣/
2021/06/18	85.1	19.32	103	19.46	19.35	-17.9	240,662	-0.01%	大賣/
2021/06/17	152	18.71	132	18.90	19.15	20	242,429	0.01%	大買/大賣/
2021/06/16	44	19.02	189	19.08	18.70	-145	244,089	-0.06%	大賣/鉅額交易
2021/06/15	190	18.79	21	18.88	18.75	169	244,208	0.07%	大買/鉅額交易
2021/06/11	84	18.77	59	18.76	18.60	25	246,842	0.01%
2021/06/10	262.1	18.45	53	18.74	18.85	209.1	249,873	0.08%	大買/鉅額交易
2021/06/09	362	18.98	119	18.96	18.80	243	249,381	0.10%	大買/大賣/鉅額交易
2021/06/08	220	19.37	257	19.71	19.65	-37	249,774	-0.01%	大買/大賣/
2021/06/07	336.2	19.55	158	19.38	18.85	178.2	246,517	0.07%	大買/大賣/鉅額交易
2021/06/04	618	21.60	960.3	21.80	20.50	-342.3	241,640	-0.14%	大買/大賣/鉅額交易
2021/06/03	2	20.00	594.3	20.50	20.50	-592.3	224,700	-0.26%	大賣/鉅額交易
2021/06/02	146	18.92	164	18.83	18.65	-18	224,754	-0.01%	大買/大賣/
2021/06/01	86	18.11	157	18.01	18.80	-71	222,368	-0.03%	大賣/
2021/05/31	147.1	17.80	83	17.74	17.55	64.1	224,555	0.03%	大買/
2021/05/28	148	18.07	93.7	18.16	18.10	54.3	228,390	0.02%	大買/
2021/05/27	132.5	16.90	477	16.98	17.15	-344.5	232,543	-0.15%	大買/大賣/鉅額交易
2021/05/26	3	15.28	13.3	15.49	15.60	-10.3	244,232	0.00%
2021/05/25	78	15.25	10.1	15.41	15.35	68	252,481	0.03%
2021/05/24	270	15.49	6.1	15.52	15.35	263.9	253,377	0.10%	大買/鉅額交易
2021/05/21	54	15.25	31	15.25	15.40	23	256,434	0.01%
2021/05/20	37	15.29	67	15.35	15.10	-30	258,359	-0.01%
2021/05/19	124	15.66	74	15.68	15.85	50	257,424	0.02%	大買/
2021/05/18	39	14.55	116	14.85	15.05	-77	255,166	-0.03%	大賣/
2021/05/17	73	14.13	135	14.30	13.70	-62	255,033	-0.02%	大賣/
2021/05/14	117	15.32	93	15.36	15.10	24	255,101	0.01%	大買/
2021/05/13	166	14.59	220	14.49	15.30	-54	252,687	-0.02%	大買/大賣/
2021/05/12	95.5	15.28	239	15.27	14.80	-143.5	248,331	-0.06%	大賣/鉅額交易
2021/05/11	509.1	16.93	622	16.91	16.40	-112.9	244,657	-0.05%	大買/大賣/鉅額交易
2021/05/10	554.5	17.55	454.6	17.36	17.80	99.9	241,353	0.04%	大買/大賣/
2021/05/07	388.3	17.12	334	17.43	17.25	54.3	239,323	0.02%	大買/大賣/
2021/05/06	581	18.28	37.9	18.30	18.25	543.1	237,028	0.23%	大買/鉅額交易
2021/05/05	159	18.25	433	18.46	18.45	-274	236,490	-0.12%	大買/大賣/鉅額交易
2021/05/04	406	18.29	89	19.39	18.00	317	233,522	0.14%	大買/鉅額交易
2021/05/03	225	20.35	191	20.40	19.90	34	227,549	0.01%	大買/大賣/
2021/04/29	214.6	21.37	120	21.45	21.20	94.6	223,921	0.04%	大買/大賣/
2021/04/28	119.2	21.75	194.4	21.71	22.20	-75.2	219,219	-0.03%	大買/大賣/
2021/04/27	126.5	20.47	195.3	20.49	20.70	-68.8	213,680	-0.03%	大買/大賣/
2021/04/26	228	19.74	269	19.89	20.10	-41	210,752	-0.02%	大買/大賣/
2021/04/23	290.2	20.61	200.4	20.87	20.40	89.8	206,121	0.04%	大買/大賣/
2021/04/22	346.2	21.50	288.1	21.55	20.60	58.1	201,297	0.03%	大買/大賣/
2021/04/21	458	20.37	527	20.15	20.55	-69	192,651	-0.04%	大買/大賣/
2021/04/20	80	19.13	82	19.38	19.40	-2	187,205	0.00%
2021/04/19	326.1	19.11	476	19.06	19.55	-149.9	183,961	-0.08%	大買/大賣/鉅額交易
2021/04/16	417	18.02	175.7	17.85	18.30	241.3	178,687	0.14%	大買/大賣/鉅額交易
2021/04/15	177	17.73	208	17.83	17.65	-31	176,370	-0.02%	大買/大賣/
2021/04/14	312.2	17.46	255	17.61	17.45	57.2	174,245	0.03%	大買/大賣/
2021/04/13	756	18.12	767	18.15	17.40	-11	168,451	-0.01%	大買/大賣/
2021/04/12	166	16.46	292	16.78	17.10	-126	161,480	-0.08%	大買/大賣/鉅額交易
2021/04/09	378	16.49	297	16.52	16.20	81	159,488	0.05%	大買/大賣/
2021/04/08	168	15.99	157	15.99	16.25	11	155,503	0.01%	大買/大賣/
2021/04/07	47	15.34	67	15.35	15.30	-20	151,639	-0.01%
2021/04/06	26	15.16	37	15.14	15.15	-11	151,628	-0.01%
2021/04/01	110	15.01	82	14.98	15.25	28	152,626	0.02%	大買/
2021/03/31	31	15.24	160	15.25	15.25	-129	151,794	-0.08%	大賣/鉅額交易
2021/03/30	28	15.37	39	15.37	15.20	-11	151,953	-0.01%
2021/03/29	230	15.45	169	15.44	15.45	61	152,623	0.04%	大買/大賣/
2021/03/26	26.5	14.99	33	15.03	15.05	-6.5	154,092	0.00%
2021/03/25	172	14.95	26	14.86	14.75	146	156,425	0.09%	大買/鉅額交易
2021/03/24	41	15.17	54	15.13	15.05	-13	157,996	-0.01%
2021/03/23	114.2	15.33	68	15.29	15.10	46.2	157,672	0.03%	大買/
2021/03/22	128	15.63	356	15.69	15.75	-228	157,936	-0.14%	大買/大賣/鉅額交易
2021/03/19	195.1	14.88	183	14.88	14.95	12.1	159,418	0.01%	大買/大賣/
2021/03/18	176.1	14.76	142.2	14.69	14.60	33.9	158,311	0.02%	大買/大賣/
2021/03/17	117	14.83	114	14.84	14.75	3	156,243	0.00%	大買/大賣/
2021/03/16	54.2	14.63	138	14.63	14.50	-83.8	152,738	-0.05%	大賣/
2021/03/15	75	14.21	93	14.20	14.15	-18	148,542	-0.01%
2021/03/12	102	14.26	54	14.27	14.15	48	147,411	0.03%	大買/
2021/03/11	54	13.91	90	13.91	14.00	-36	144,814	-0.02%
2021/03/10	62.1	13.96	251	14.00	13.80	-188.9	145,471	-0.13%	大賣/鉅額交易
2021/03/09	198	14.12	222.1	13.94	14.25	-24.1	145,290	-0.02%	大買/大賣/
2021/03/08	124	13.66	181	13.51	13.50	-57	143,313	-0.04%	大買/大賣/
2021/03/05	170	13.68	223	13.86	13.65	-53	140,900	-0.04%	大買/大賣/
2021/03/04	537	14.34	241.5	14.34	13.90	295.5	138,776	0.21%	大買/大賣/鉅額交易
2021/03/03	145	14.02	350	13.80	14.30	-205	133,647	-0.15%	大買/大賣/鉅額交易
2021/03/02	670.5	14.45	291	14.25	13.80	379.5	128,324	0.30%	大買/大賣/鉅額交易
2021/02/26	531.1	13.65	199	13.83	14.00	332.1	120,888	0.27%	大買/大賣/鉅額交易
2021/02/25	323	13.01	438	12.94	13.25	-115	104,947	-0.11%	大買/大賣/鉅額交易
2021/02/24	98	12.09	127	12.08	12.05	-29	95,735	-0.03%	大賣/
2021/02/23	214	12.52	246	12.37	12.30	-32	94,057	-0.03%	大買/大賣/
2021/02/22	182	11.89	111	11.79	11.85	71	89,635	0.08%	大買/大賣/
2021/02/19	89	11.59	15	11.74	11.55	74	87,076	0.08%
2021/02/18	39	11.65	84	11.64	11.80	-45	87,011	-0.05%
2021/02/17	87	11.91	23	12.00	11.80	64	86,164	0.07%
2021/02/05	51	11.68	100	11.64	11.65	-49	84,443	-0.06%
2021/02/04	4	11.16	3	11.25	11.25	1	82,176	0.00%
2021/02/03	14	11.21	53	11.25	11.20	-39	84,183	-0.05%
2021/02/02	87	11.25	92	11.48	11.25	-5	84,609	-0.01%
2021/02/01	37	10.97	55	11.18	11.30	-18	83,498	-0.02%
2021/01/29	95	11.28	25	11.40	11.00	70	83,149	0.08%
2021/01/28	141	11.28	331	11.25	11.45	-190	81,339	-0.23%	大買/大賣/鉅額交易
2021/01/27	35	10.79	60	10.74	10.90	-25	78,818	-0.03%
2021/01/26	20	10.25	0	0.00	10.25	20	76,723	0.03%
2021/01/25	11	10.15	0	0.00	10.15	11	76,357	0.01%
2021/01/22	41	10.10	0	0.00	10.20	41	76,453	0.05%
2021/01/21	5	10.15	17	10.19	10.10	-12	76,360	-0.02%
2021/01/19	0	0.00	2	10.40	10.45	-2	75,970	0.00%
2021/01/18	35	10.39	40	10.50	10.50	-5	75,889	-0.01%
2021/01/15	15	10.31	67	10.25	10.25	-52	75,272	-0.07%
2021/01/14	4	10.64	1	10.70	10.60	3	74,495	0.00%
2021/01/13	18	10.56	51.4	10.65	10.60	-33.4	74,358	-0.04%
2021/01/12	22	10.57	22	10.65	10.55	0	74,097	0.00%
2021/01/11	18	10.88	3	10.95	10.90	15	73,296	0.02%
2021/01/08	18	11.02	5.6	11.09	11.05	12.4	72,941	0.02%
2021/01/07	58	10.92	46	10.78	10.80	12	72,245	0.02%
2021/01/06	76	11.31	35	11.26	11.15	41	71,045	0.06%
2021/01/05	47	11.34	9.5	11.33	11.35	37.5	70,177	0.05%
2021/01/04	83.5	11.71	20	11.73	11.70	63.5	69,103	0.09%
2020/12/31	159	12.11	32	12.09	12.05	127	67,488	0.19%	大買/鉅額交易
2020/12/30	24	12.12	94	12.09	12.15	-70	65,928	-0.11%
2020/12/29	28	12.18	119	12.24	12.30	-91	65,264	-0.14%	大賣/
2020/12/28	173	12.23	38	12.40	12.20	135	63,666	0.21%	大買/鉅額交易
2020/12/25	52	11.98	15	12.01	11.95	37	61,558	0.06%
2020/12/24	17	12.02	34.1	11.97	11.90	-17.1	60,746	-0.03%
2020/12/23	87	11.61	36	11.65	11.70	51	60,123	0.08%
2020/12/22	118	12.40	122	12.25	11.90	-4	58,066	-0.01%	大買/大賣/
2020/12/21	88	12.86	65	12.83	12.95	23	54,768	0.04%
2020/12/18	140	12.10	92	12.15	12.15	48	51,381	0.09%	大買/
2020/12/17	43	11.71	32	11.62	11.75	11	48,690	0.02%
2020/12/16	71	11.91	75	11.94	11.90	-4	47,910	-0.01%
2020/12/15	93.7	11.71	95	11.64	11.70	-1.3	45,304	0.00%
2020/12/14	36	10.84	167	10.99	11.00	-131	39,674	-0.33%	大賣/鉅額交易
2020/12/11	50	10.65	20	10.65	10.50	30	38,322	0.08%
2020/12/10	50	10.65	12.2	10.66	10.60	37.8	38,149	0.10%
2020/12/09	27	10.79	1	10.70	10.75	26	38,453	0.07%
2020/12/08	94.6	10.60	64	10.73	10.80	30.6	38,640	0.08%
2020/12/07	54	10.60	29.2	10.69	10.55	24.8	38,801	0.06%
2020/12/04	153	10.83	101	10.85	10.85	52	38,860	0.13%	大買/大賣/
2020/12/03	117.5	10.78	99.5	10.59	10.80	18	37,500	0.05%	大買/
2020/12/02	92	10.41	96.1	10.48	10.25	-4.1	36,549	-0.01%
2020/12/01	52	9.75	10	9.84	9.84	42	35,072	0.12%
2020/11/30	18	9.98	16	9.97	9.78	2	36,127	0.01%
2020/11/27	2	9.98	45	9.94	10.05	-43	35,845	-0.12%
2020/11/26	78	10.04	114	10.00	10.00	-36	36,026	-0.10%	大賣/
2020/11/25	47	9.91	109	9.75	9.88	-62	40,142	-0.15%	大賣/
2020/11/24	34	9.24	49	9.29	9.24	-15	38,849	-0.04%
2020/11/23	15	9.11	3	9.09	9.09	12	38,779	0.03%
2020/11/20	2	9.15	0	0.00	9.10	2	39,425	0.01%
2020/11/19	7	9.15	10	9.14	9.14	-3	40,841	-0.01%
2020/11/18	43.1	9.11	108	9.15	9.22	-65	40,906	-0.16%	大賣/
2020/11/17	22	9.08	20	9.08	9.05	2	40,532	0.00%
2020/11/16	20	8.92	0	0.00	8.91	20	40,491	0.05%
2020/11/13	18	8.90	6	8.91	8.88	12	40,435	0.03%
2020/11/12	1	9.09	10	9.03	9.01	-9	40,277	-0.02%
2020/11/11	48	8.95	111	8.83	9.10	-63	40,112	-0.16%	大賣/
2020/11/10	2	9.25	68	9.25	9.25	-66	37,941	-0.17%
2020/11/09	7	8.45	17	8.40	8.41	-10	37,013	-0.03%
2020/11/06	135	8.25	11	8.34	8.32	124	36,828	0.34%	大買/鉅額交易
2020/11/03	0	0.00	26	8.64	8.65	-26	37,328	-0.07%
2020/11/02	2	8.62	6	8.75	8.63	-4	37,338	-0.01%
2020/10/30	14	8.68	0	0.00	8.75	14	37,295	0.04%
2020/10/29	8	8.80	16	8.86	8.83	-8	37,005	-0.02%
2020/10/28	12	8.84	12.3	8.93	8.81	-0.3	36,759	0.00%
2020/10/27	15	8.83	0	0.00	8.79	15	36,612	0.04%
2020/10/26	2	8.90	23	8.91	8.90	-21	36,442	-0.06%
2020/10/23	0	0.00	6	8.80	8.80	-6	36,124	-0.02%
2020/10/22	0	0.00	1	8.66	8.66	-1	36,003	0.00%
2020/10/20	0	0.00	2	8.60	8.65	-2	35,976	-0.01%
2020/10/14	36.9	8.56	38.9	8.56	8.52	-2	35,635	-0.01%
2020/10/13	1	8.50	0	0.00	8.55	1	35,505	0.00%
2020/10/12	3	8.45	0	0.00	8.44	3	35,463	0.01%
2020/10/08	2	8.51	2	8.60	8.50	0	35,425	0.00%
2020/10/06	0	0.00	5	8.52	8.53	-5	35,607	-0.01%
2020/10/05	0	0.00	3.3	8.39	8.47	-3.3	35,604	-0.01%
2020/09/28	5	8.16	8	8.34	8.53	-3	35,586	-0.01%
2020/09/25	5	8.18	2	8.18	8.10	3	35,110	0.01%
2020/09/24	14	8.16	51	8.11	8.07	-37	34,824	-0.11%
2020/09/23	4	8.17	0	0.00	8.16	4	34,274	0.01%
2020/09/22	4.1	8.31	0	0.00	8.30	4.1	33,868	0.01%
2020/09/21	15	8.51	0	0.00	8.46	15	33,586	0.04%
2020/09/18	14	8.71	2	8.72	8.66	12	33,182	0.04%
2020/09/17	21	8.84	17	8.91	8.82	4	32,846	0.01%
2020/09/16	64	8.89	3	8.94	8.92	61	32,608	0.19%
2020/09/15	15	9.02	5	9.03	9.00	10	32,275	0.03%
2020/09/14	84	9.07	9	9.36	8.91	75	31,983	0.23%
2020/09/11	42	9.17	39	9.27	9.20	3	31,202	0.01%
2020/09/10	37	9.35	3	9.47	9.23	34	30,511	0.11%
2020/09/09	10.7	9.41	19	9.31	9.48	-8.3	29,674	-0.03%
2020/09/08	40	9.21	20	9.25	9.24	20	28,822	0.07%
2020/09/07	35.3	9.15	22	9.20	9.12	13.3	28,269	0.05%
2020/09/04	118	9.00	10	8.94	8.98	108	27,096	0.40%	大買/鉅額交易
2020/09/03	17	9.04	40	9.00	9.06	-23	26,390	-0.09%
2020/09/02	0	0.00	40	8.74	8.76	-40	25,103	-0.16%
2020/09/01	26	8.75	14	8.74	8.71	12	25,205	0.05%
2020/08/31	53	8.76	65.7	8.69	8.54	-12.7	25,438	-0.05%
2020/08/28	64	8.45	23	8.49	8.63	41	20,165	0.20%
2020/08/27	26	8.22	13	8.27	8.36	13	18,787	0.07%
2020/08/26	14	8.36	3	8.49	8.30	11	18,004	0.06%
2020/08/25	4	8.48	12	8.40	8.37	-8	17,189	-0.05%
2020/08/24	0	0.00	54	8.13	8.29	-54	15,867	-0.34%
2020/08/21	0	0.00	15	8.20	8.20	-15	15,659	-0.10%
2020/08/20	0	0.00	113.7	8.19	8.05	-113.7	15,350	-0.74%	大賣/鉅額交易
2020/08/19	0	0.00	3	8.08	8.02	-3	14,820	-0.02%
2020/08/18	10	8.07	0	0.00	8.10	10	14,816	0.07%
2020/08/17	4	8.12	10	8.18	8.11	-6	14,818	-0.04%
2020/08/14	16	8.11	21.6	8.01	8.08	-5.6	14,740	-0.04%
2020/08/13	5	8.00	10	8.09	8.01	-5	15,051	-0.03%
2020/08/12	5	8.20	0	0.00	8.18	5	15,461	0.03%
2020/08/11	32	8.45	6	8.41	8.24	26	15,419	0.17%
2020/08/10	64	8.35	21	8.30	8.39	43	15,225	0.28%
2020/08/07	110	8.09	2	8.09	8.02	108	14,666	0.74%	大買/鉅額交易
2020/08/06	10	7.68	0	0.00	7.78	10	14,274	0.07%
2020/07/29	2	7.76	0	0.00	7.73	2	15,189	0.01%
2020/07/28	5	7.59	0	0.00	7.56	5	15,483	0.03%
2020/07/24	0	0.00	1	8.01	7.98	-1	17,149	-0.01%
2020/07/23	1	8.02	0	0.00	8.01	1	17,939	0.01%
2020/07/22	1	8.07	0	0.00	8.10	1	18,030	0.01%
2020/07/20	0	0.00	4	8.07	8.12	-4	18,192	-0.02%
2020/07/17	6	8.14	8	8.13	8.12	-2	18,319	-0.01%
2020/07/16	4	8.10	0	0.00	8.11	4	18,446	0.02%
2020/07/15	0	0.00	1	8.02	8.01	-1	18,477	-0.01%
2020/07/14	4	8.00	0	0.00	8.00	4	18,711	0.02%
2020/07/13	0	0.00	7	8.11	8.10	-7	18,890	-0.04%
2020/07/10	15	8.22	6	8.15	8.15	9	19,088	0.05%
2020/07/09	4	8.23	0	0.00	8.20	4	19,140	0.02%
2020/07/07	5	8.21	17	8.20	8.37	-12	19,277	-0.06%
2020/07/01	0	0.00	5	8.22	8.22	-5	20,975	-0.02%
2020/06/29	2	8.23	0	0.00	8.20	2	21,459	0.01%
2020/06/23	1	8.17	0	0.00	8.23	1	21,768	0.00%
2020/06/22	10	8.22	10	8.21	8.17	0	22,197	0.00%
2020/06/19	3	8.25	0	0.00	8.25	3	22,806	0.01%
2020/06/18	2	8.30	10	8.29	8.28	-8	23,177	-0.03%
2020/06/17	9	8.37	0	0.00	8.40	9	23,394	0.04%
2020/06/16	22	8.43	4	8.50	8.48	18	23,701	0.08%
2020/06/10	2	8.80	20	8.77	8.80	-18	24,977	-0.07%
2020/06/08	10	8.80	6	8.81	8.83	4	25,500	0.02%
2020/06/05	62	8.78	41	8.81	8.77	21	25,039	0.08%
2020/06/04	12	8.51	1	8.46	8.42	11	24,066	0.05%
2020/06/03	3	8.34	0	0.00	8.36	3	23,966	0.01%
2020/06/02	0	0.00	2	8.29	8.31	-2	23,953	-0.01%
2020/06/01	2	8.29	0	0.00	8.33	2	24,082	0.01%
2020/05/28	1	8.36	103	8.30	8.34	-102	23,994	-0.43%	大賣/鉅額交易
2020/05/27	0	0.00	7	8.39	8.40	-7	24,008	-0.03%
2020/05/26	22	8.30	3	8.28	8.26	19	24,193	0.08%
2020/05/21	2	8.49	8.1	8.47	8.45	-6.1	24,179	-0.03%
2020/05/20	121	8.60	11	8.51	8.33	110	24,031	0.46%	大買/鉅額交易
2020/05/19	0	0.00	13	8.30	8.34	-13	23,588	-0.06%
2020/05/14	0	0.00	12	8.08	8.04	-12	22,828	-0.05%
2020/05/12	3	8.15	15	7.96	8.13	-12	22,874	-0.05%
2020/05/11	10	8.15	5	8.15	8.06	5	22,661	0.02%
2020/05/07	10	7.80	14	7.77	7.79	-4	22,333	-0.02%
2020/05/06	0	0.00	1	7.76	7.70	-1	22,356	0.00%
2020/05/05	0	0.00	20	7.91	7.91	-20	22,402	-0.09%
2020/05/04	5	7.88	3	7.91	8.00	2	22,449	0.01%
2020/04/30	13	8.32	169	8.27	8.25	-156	22,339	-0.70%	大賣/鉅額交易
2020/04/29	184	8.11	24	8.09	8.12	160	21,934	0.73%	大買/鉅額交易
2020/04/28	13	7.47	65	7.48	7.59	-52	21,105	-0.25%
2020/04/27	10	7.11	2	7.12	7.12	8	20,898	0.04%
2020/04/24	1	6.97	0	7.06	7.03	1	20,795	0.00%
2020/04/23	1	7.01	0	0.00	7.04	1	20,731	0.00%
2020/04/22	1	6.86	0	0.00	6.98	1	20,653	0.00%
2020/04/21	5	7.01	0	0.00	7.00	5	20,549	0.02%
2020/04/20	1	7.02	0	0.00	7.08	1	20,396	0.00%
2020/04/17	8	7.21	2	7.23	7.17	6	20,246	0.03%
2020/04/16	13	7.21	0	0.00	7.18	13	20,002	0.06%
2020/04/15	0	0.00	10	7.37	7.42	-10	19,715	-0.05%
2020/04/14	10	7.20	0	0.00	7.23	10	19,458	0.05%
2020/04/10	8	7.20	2	7.15	7.22	6	19,183	0.03%
2020/04/09	19	7.24	4	7.34	7.32	15	18,951	0.08%
2020/04/08	2	6.77	0	0.00	7.03	2	18,031	0.01%
2020/04/07	0	0.00	2	6.60	6.63	-2	17,524	-0.01%
2020/04/06	3	6.41	0	0.00	6.49	3	17,264	0.02%
2020/04/01	5	6.55	2	6.54	6.53	3	16,947	0.02%
2020/03/31	0	0.00	14	6.75	6.61	-14	16,692	-0.08%
2020/03/30	11	6.88	1	6.80	6.76	10	16,360	0.06%
2020/03/27	26	7.00	0	0.00	6.80	26	16,125	0.16%
2020/03/26	33	7.07	7	6.98	7.01	26	15,791	0.16%
2020/03/25	6	6.94	22	6.97	7.01	-16	15,437	-0.10%
2020/03/24	17	6.47	5	6.59	6.38	12	14,789	0.08%
2020/03/23	30	6.10	2	6.13	6.10	28	14,317	0.20%
2020/03/20	13	5.88	0	0.00	5.74	13	13,940	0.09%
2020/03/19	2	5.55	32	5.60	5.50	-30	13,372	-0.22%
2020/03/18	4	6.04	0	0.00	6.00	4	12,837	0.03%
2020/03/17	11	6.56	0	0.00	6.49	11	12,317	0.09%
2020/03/16	7	7.03	10	7.00	6.98	-3	11,933	-0.03%
2020/03/13	5	7.16	15	7.12	7.28	-10	11,568	-0.09%
2020/03/12	11	7.68	8	7.99	7.66	3	10,995	0.03%
2020/03/11	0	0.00	5	8.08	7.99	-5	10,676	-0.05%
2020/03/10	1	8.00	0	0.00	8.10	1	10,575	0.01%
2020/03/09	6	8.01	8	8.02	7.98	-2	10,396	-0.02%
2020/03/06	21	8.13	0	0.00	8.10	21	10,232	0.21%
2020/03/05	6	8.32	0	0.00	8.32	6	10,197	0.06%
2020/03/04	2	8.02	5.1	8.04	8.20	-3.1	10,182	-0.03%
2020/03/03	6	8.03	0	0.00	8.01	6	10,053	0.06%
2020/03/02	7	8.08	2	8.05	8.06	5	9,937	0.05%
2020/02/27	1	8.01	5	8.11	8.16	-4	10,016	-0.04%
2020/02/26	2	8.28	0	0.00	8.24	2	9,761	0.02%
2020/02/24	10	8.42	0	0.00	8.40	10	9,581	0.10%
2020/02/21	10	8.64	0	0.00	8.63	10	9,461	0.11%
2020/02/20	10	8.62	0	0.00	8.60	10	9,368	0.11%
2020/02/14	0	0.00	0.4	8.49	8.48	-0.4	9,186	0.00%
2020/02/13	0	0.00	4	8.63	8.50	-4	9,144	-0.04%
2020/02/10	0	0.00	11	8.19	8.30	-11	9,038	-0.12%
2020/02/07	0	0.00	9	8.26	8.32	-9	9,067	-0.10%
2020/02/06	14	8.37	0	0.00	8.34	14	9,044	0.15%
2020/02/05	0	0.00	3	8.13	8.07	-3	8,727	-0.03%
2020/02/04	14	8.02	9	8.05	8.05	5	8,499	0.06%
2020/02/03	3	7.61	0	0.00	7.93	3	8,310	0.04%
2020/01/31	4	8.04	0	0.00	8.02	4	7,911	0.05%
2020/01/30	28	8.09	22	8.09	8.09	6	7,791	0.08%
2020/01/17	0	0.00	0.3	8.99	8.99	-0.3	7,220	0.00%
2020/01/16	1	9.00	0	0.00	9.00	1	7,194	0.01%
2020/01/14	0	0.00	5	9.01	9.05	-5	7,188	-0.07%
2020/01/13	5	9.02	0	0.00	9.03	5	7,169	0.07%
2020/01/10	0	0.00	1	9.04	9.05	-1	7,184	-0.01%
2020/01/07	2	9.01	0	0.00	9.02	2	7,116	0.03%
2020/01/06	1	9.01	0	0.00	9.01	1	7,213	0.01%
2019/12/27	5	9.11	0	0.00	9.12	5	7,258	0.07%
2019/12/25	5	9.10	0	0.00	9.14	5	7,267	0.07%
2019/12/19	0	0.00	3	9.12	9.15	-3	7,321	-0.04%
2019/12/18	1	9.10	41	9.09	9.08	-40	7,235	-0.55%
2019/12/17	0	0.00	54.9	9.05	9.09	-54.9	7,222	-0.76%
2019/12/13	2	9.06	0	0.00	9.07	2	7,238	0.03%
2019/12/10	4	9.05	2.3	8.99	9.05	1.7	7,250	0.02%
2019/12/06	3	9.00	0	0.00	9.01	3	7,278	0.04%
2019/12/05	1	9.00	10	9.01	9.00	-9	7,235	-0.12%
2019/12/03	2	9.00	0	0.00	9.04	2	7,134	0.03%
2019/12/02	2	9.01	0	0.00	9.01	2	7,070	0.03%
2019/11/29	40	9.02	0	0.00	9.01	40	6,962	0.57%
2019/11/28	3	9.02	0	0.00	9.03	3	6,795	0.04%
2019/11/27	0	0.00	25	9.03	9.03	-25	6,802	-0.37%
2019/11/26	3	9.01	0	0.00	9.01	3	6,860	0.04%
2019/11/25	3	9.06	1	9.06	9.05	2	6,629	0.03%
2019/11/22	1	9.04	0	0.00	9.05	1	6,706	0.01%
2019/11/20	1	9.10	0	0.00	9.10	1	6,653	0.02%
2019/11/19	10	9.07	0	0.00	9.09	10	6,573	0.15%
2019/11/13	3	9.03	0	0.00	9.03	3	6,798	0.04%
2019/11/12	31	9.04	0	0.00	9.03	31	6,806	0.46%
2019/11/11	4	9.04	0	0.00	9.04	4	6,787	0.06%
2019/11/08	5	9.05	0	0.00	9.05	5	6,727	0.07%
2019/11/06	1	9.06	0.5	9.06	9.06	0.5	6,604	0.01%
2019/11/05	2	9.06	0	0.00	9.09	2	6,499	0.03%
2019/11/04	3	9.10	0	0.00	9.10	3	6,429	0.05%
2019/10/30	3	9.07	0	0.00	9.10	3	6,705	0.04%
2019/10/29	2	9.05	0	0.00	9.07	2	6,697	0.03%
2019/10/23	2	9.22	0	0.00	9.13	2	6,575	0.03%
2019/10/21	0	0.00	4	9.20	9.20	-4	6,600	-0.06%
2019/10/18	5	9.15	0	0.00	9.19	5	6,648	0.08%
2019/10/17	0	0.00	4	9.17	9.18	-4	6,622	-0.06%
2019/10/16	0	0.00	6	9.13	9.16	-6	6,609	-0.09%
2019/10/15	10	9.06	0	0.00	9.06	10	6,556	0.15%
2019/10/14	6	9.06	0	0.00	9.06	6	6,522	0.09%
2019/10/09	7	9.08	0	0.00	9.06	7	6,438	0.11%
2019/10/08	25	9.12	2	9.13	9.11	23	6,431	0.36%
2019/10/04	2	9.06	0	0.00	9.07	2	6,478	0.03%
2019/10/03	5	9.08	0	0.00	9.07	5	6,358	0.08%
2019/10/01	5	9.10	3	9.10	9.10	2	6,454	0.03%
2019/09/27	1	9.10	8	9.08	9.08	-7	6,468	-0.11%
2019/09/26	2	9.09	0	0.00	9.09	2	6,461	0.03%
2019/09/25	3	9.10	0	0.00	9.10	3	6,501	0.05%
2019/09/23	0	0.00	1	9.23	9.21	-1	6,506	-0.02%
2019/09/19	0	0.00	4	9.18	9.18	-4	6,666	-0.06%
2019/09/18	0	0.00	2	9.23	9.24	-2	6,815	-0.03%
2019/09/17	2	9.11	0	0.00	9.11	2	6,888	0.03%
2019/09/16	7.4	9.16	0	0.00	9.12	7.4	7,320	0.10%
2019/09/12	1.6	9.21	0	0.00	9.21	1.6	7,487	0.02%
2019/09/10	2	9.21	0	0.00	9.21	2	7,594	0.03%
2019/09/05	2	9.21	0	0.00	9.22	2	7,720	0.03%
2019/09/03	0	0.00	1	9.23	9.20	-1	7,765	-0.01%
2019/08/26	5	9.10	0	0.00	9.09	5	7,632	0.07%
2019/08/19	2	9.24	0	0.00	9.30	2	7,830	0.03%
2019/08/16	4	9.11	11	9.19	9.35	-7	7,727	-0.09%
2019/08/15	4	9.04	0	0.00	9.04	4	7,556	0.05%
2019/08/14	1	9.10	0	0.00	9.10	1	7,503	0.01%
2019/08/13	5	9.13	5	9.13	9.10	0	7,490	0.00%
2019/08/12	10	9.19	0	0.00	9.19	10	7,467	0.13%
2019/08/08	10	9.20	0	9.23	9.23	10	7,480	0.13%
2019/08/07	5	9.22	1	9.22	9.24	4	7,517	0.05%
2019/08/06	4	9.20	4	9.20	9.20	0	7,610	0.00%
2019/08/05	1	9.20	0	0.00	9.33	1	7,595	0.01%
2019/08/02	7	9.28	5	9.30	9.27	2	7,621	0.03%
2019/08/01	2	9.36	0	0.00	9.39	2	7,861	0.03%
2019/07/31	5	9.57	0	0.00	9.56	5	7,808	0.06%
2019/07/30	2	9.46	6.6	9.49	9.45	-4.6	7,781	-0.06%
2019/07/29	10	9.48	0	0.00	9.45	10	7,850	0.13%
2019/07/26	4	9.50	0	0.00	9.50	4	7,785	0.05%
2019/07/25	1	9.56	0	0.00	9.59	1	7,731	0.01%
2019/07/23	4	9.67	0	0.00	9.65	4	7,647	0.05%
2019/07/22	0.6	9.83	57	9.89	9.89	-56.4	7,601	-0.74%
2019/07/19	3	9.78	0	0.00	9.84	3	7,569	0.04%
2019/07/18	3	9.78	0	0.00	9.76	3	7,615	0.04%
2019/07/17	1.4	9.83	0	0.00	9.83	1.4	7,586	0.02%
2019/07/15	0	0.00	5	9.91	9.91	-5	7,661	-0.07%
2019/07/11	6	9.87	0	0.00	9.86	6	7,773	0.08%
2019/07/04	0	0.00	10	9.76	9.79	-10	7,758	-0.13%
2019/07/02	16.4	9.74	4	9.75	9.69	12.4	7,773	0.16%
2019/07/01	21.6	9.76	0	0.00	9.75	21.6	7,724	0.28%
2019/06/26	1	9.87	0	0.00	9.93	1	7,619	0.01%
2019/06/25	4	10.00	3	10.03	10.00	1	7,513	0.01%
2019/06/21	10	10.20	27	10.18	10.30	-17	7,221	-0.24%
2019/06/20	0	0.00	91	10.20	10.20	-91	6,795	-1.34%
2019/06/18	0	0.00	1	9.85	9.80	-1	6,694	-0.01%
2019/06/13	3	9.87	2	9.84	9.86	1	6,873	0.01%
2019/06/12	5	9.82	4	9.85	9.83	1	6,987	0.01%
2019/06/11	0	0.00	1	9.83	9.85	-1	7,116	-0.01%
2019/06/06	0	0.00	1	9.74	9.79	-1	7,081	-0.01%
2019/06/05	0	0.00	5	9.73	9.70	-5	7,126	-0.07%
2019/06/04	0	0.00	1	9.73	9.70	-1	7,159	-0.01%
2019/05/30	2	9.55	0	0.00	9.57	2	7,246	0.03%
2019/05/28	0	0.00	4	9.61	9.60	-4	7,597	-0.05%
2019/05/27	0	0.00	5	9.67	9.67	-5	7,579	-0.07%
2019/05/24	0	0.00	4	9.56	9.55	-4	7,638	-0.05%
2019/05/21	0	0.00	1	9.51	9.51	-1	8,059	-0.01%
2019/05/17	10	9.57	0	0.00	9.35	10	8,328	0.12%
2019/05/16	0	0.00	1	9.58	9.48	-1	8,550	-0.01%
2019/05/09	14	9.28	20	9.26	9.26	-6	10,112	-0.06%
2019/05/06	90	9.70	0	0.00	9.62	90	9,934	0.91%
2019/05/03	0	0.00	1.4	9.76	9.75	-1.4	9,905	-0.01%
2019/05/02	8	9.78	10	9.75	9.73	-2	10,091	-0.02%
2019/04/26	0	0.00	20	9.67	9.71	-20	10,310	-0.19%
2019/04/24	1	9.64	0	0.00	9.63	1	10,343	0.01%
2019/04/23	1	9.70	0	0.00	9.71	1	10,418	0.01%
2019/04/22	0	0.00	1	9.72	9.72	-1	10,400	-0.01%
2019/04/19	0	0.00	1	9.85	9.73	-1	10,562	-0.01%
2019/04/11	0	0.00	10	9.86	9.88	-10	10,953	-0.09%
2019/04/10	2	9.89	0	0.00	9.87	2	10,986	0.02%
2019/04/08	0	0.00	1	9.90	9.93	-1	10,995	-0.01%
2019/04/02	1	9.82	0	0.00	9.76	1	10,957	0.01%
2019/03/22	0	0.00	8	9.90	9.87	-8	12,091	-0.07%
2019/03/21	10	9.72	9	9.82	9.85	1	12,085	0.01%
2019/03/20	19	9.61	0	0.00	9.62	19	11,990	0.16%
2019/03/19	16	9.76	0	0.00	9.70	16	11,845	0.14%
2019/03/18	14	9.87	0	0.00	9.83	14	11,831	0.12%
2019/03/15	4	9.80	1	9.78	9.75	3	11,980	0.03%
2019/03/14	8	9.86	2	9.79	9.81	6	11,978	0.05%
2019/03/13	2	9.94	0	0.00	9.93	2	12,103	0.02%
2019/03/12	4	9.96	0	0.00	9.94	4	12,195	0.03%
2019/03/11	3	9.93	5	9.95	9.93	-2	12,555	-0.02%
2019/03/07	0	0.00	20	10.10	10.00	-20	13,109	-0.15%
2019/03/06	20	10.10	10	10.10	10.05	10	13,757	0.07%
2019/03/05	0	0.00	10	10.20	10.10	-10	14,803	-0.07%
2019/03/04	30	10.15	20	10.20	10.15	10	14,868	0.07%
2019/02/27	10	10.15	0	0.00	10.15	10	14,977	0.07%
2019/02/26	0	0.00	10	10.20	10.20	-10	14,831	-0.07%
2019/02/22	39	10.05	44	10.10	10.10	-5	14,733	-0.03%
2019/02/21	0	0.00	39	10.06	10.10	-39	14,725	-0.26%
2019/02/20	5	10.00	3	10.00	9.98	2	14,678	0.01%
2019/02/19	0	0.00	1	10.05	10.00	-1	14,537	-0.01%
2019/02/18	26	10.02	0	0.00	10.00	26	14,561	0.18%
2019/02/15	11	10.16	3	10.22	10.10	8	14,672	0.05%
2019/02/14	24	10.19	16	10.16	10.15	8	14,514	0.06%
2019/02/13	56	10.26	16	10.28	10.20	40	14,458	0.28%
2019/02/12	37	10.17	7	10.15	10.20	30	14,171	0.21%
2019/02/11	85	9.95	9	10.04	10.20	76	14,090	0.54%
2019/01/30	60	10.55	50	10.57	10.55	10	13,396	0.07%
2019/01/23	102	10.53	1	10.50	10.50	101	13,654	0.74%	大買/鉅額交易
2019/01/22	68	10.69	190	10.70	10.65	-122	13,472	-0.91%	大賣/鉅額交易
2019/01/21	30	10.85	30	10.90	10.90	0	13,301	0.00%
2019/01/18	10	10.90	10	10.90	11.00	0	13,335	0.00%
2019/01/17	50	10.93	60	10.95	10.95	-10	13,348	-0.07%
2019/01/16	50	11.01	40	11.03	11.00	10	13,383	0.07%
2019/01/15	50	11.05	237	10.87	11.10	-187	13,349	-1.40%	大賣/鉅額交易
2019/01/14	47	10.71	110	10.75	10.70	-63	13,205	-0.48%	大賣/
2019/01/11	350	10.82	150	10.87	10.70	200	13,297	1.50%	大買/大賣/鉅額交易
2019/01/10	120	10.96	86	10.98	10.95	34	13,186	0.26%	大買/
2019/01/09	53	11.17	45	11.18	11.15	8	13,101	0.06%
2019/01/08	147	11.16	145	11.20	11.20	2	13,103	0.02%	大買/大賣/
2019/01/07	0	0.00	4	11.01	11.05	-4	12,928	-0.03%
2019/01/04	16.3	10.80	16	10.83	10.80	0.3	12,909	0.00%
2019/01/03	40	10.85	185	10.97	10.95	-145	13,268	-1.09%	大賣/鉅額交易
2019/01/02	160	10.87	15	10.90	10.95	145	13,358	1.09%	大買/鉅額交易
2018/12/28	10	10.85	160	10.96	11.00	-150	13,554	-1.11%	大賣/鉅額交易
2018/12/27	150	10.88	10	10.95	10.90	140	13,638	1.03%	大買/鉅額交易
2018/12/26	11	10.90	56	10.94	10.90	-45	13,722	-0.33%
2018/12/25	160	10.91	60	11.08	10.90	100	14,034	0.71%	大買/
2018/12/24	60	11.03	100	11.07	11.05	-40	14,031	-0.29%
2018/12/22	48	11.03	20	11.05	11.05	28	14,058	0.20%
2018/12/21	60	11.06	35	11.06	11.05	25	14,216	0.18%
2018/12/20	20	11.05	4	11.15	11.05	16	14,075	0.11%
2018/12/19	21	11.15	73	11.23	11.15	-52	14,064	-0.37%
2018/12/18	0	0.00	101	11.07	10.95	-101	13,680	-0.74%	大賣/鉅額交易
2018/12/17	3	10.80	101.1	10.83	11.00	-98.1	13,481	-0.73%	大賣/
2018/12/14	61	10.62	73	10.67	10.65	-12	13,161	-0.09%
2018/12/13	20	10.63	12	10.66	10.70	8	13,101	0.06%
2018/12/12	62	10.52	20	10.58	10.55	42	13,051	0.32%
2018/12/11	60	10.44	66	10.49	10.45	-6	12,986	-0.05%
2018/12/10	60	10.52	10	10.45	10.50	50	12,869	0.39%
2018/12/07	13	10.68	70	10.65	10.80	-57	12,766	-0.45%
2018/12/06	120	10.52	20	10.45	10.50	100	12,720	0.79%	大買/
2018/12/05	50	10.68	61	10.71	10.75	-11	12,548	-0.09%
2018/12/04	196	10.72	317	10.74	10.75	-121	12,578	-0.96%	大買/大賣/鉅額交易
2018/12/03	266	11.02	173	11.10	10.90	93	12,371	0.75%	大買/大賣/
2018/11/30	358	11.08	230	11.17	11.00	128	12,075	1.06%	大買/大賣/鉅額交易
2018/11/29	300	11.11	256	11.19	11.20	44	11,831	0.37%	大買/大賣/
2018/11/28	105	10.78	388	10.71	10.95	-283	11,219	-2.52%	大買/大賣/鉅額交易
2018/11/27	149	10.23	100	10.24	10.30	49	10,077	0.49%	大買/
2018/11/26	178	10.29	239	10.44	10.25	-61	10,146	-0.60%	大買/大賣/
2018/11/23	113	10.07	40	10.10	10.05	73	9,930	0.74%	大買/
2018/11/22	126	10.13	80	10.18	10.15	46	9,974	0.46%	大買/
2018/11/21	40	10.15	115	10.20	10.25	-75	10,058	-0.75%	大賣/
2018/11/20	127	10.17	60	10.22	10.15	67	9,992	0.67%	大買/
2018/11/19	110	10.26	120	10.30	10.30	-10	9,972	-0.10%	大買/大賣/
2018/11/16	40	10.19	5	10.25	10.20	35	10,003	0.35%
2018/11/15	43	10.14	38	10.20	10.25	5	10,074	0.05%
2018/11/14	0	0.00	16	10.18	10.20	-16	10,047	-0.16%
2018/11/13	5	9.89	150	9.82	9.95	-145	9,793	-1.48%	大賣/鉅額交易
2018/11/12	50	9.96	235	9.92	9.94	-185	9,789	-1.89%	大賣/鉅額交易
2018/11/09	112	9.66	10	9.68	9.65	102	9,597	1.06%	大買/鉅額交易
2018/11/08	93	9.87	166	9.78	9.89	-73	9,607	-0.76%	大賣/
2018/11/07	5	9.65	20	9.67	9.65	-15	9,524	-0.16%
2018/11/06	2	9.63	56	9.64	9.60	-54	9,858	-0.55%
2018/11/05	0	0.00	270	9.54	9.57	-270	10,062	-2.68%	大賣/鉅額交易
2018/11/02	3	9.39	30	9.36	9.39	-27	10,051	-0.27%
2018/11/01	0	0.00	21	9.26	9.19	-21	9,994	-0.21%
2018/10/31	0	0.00	2	9.15	9.16	-2	10,111	-0.02%
2018/10/26	24	9.10	0	0.00	9.04	24	10,199	0.24%
2018/10/24	0	0.00	2	9.24	9.20	-2	10,143	-0.02%
2018/10/23	0	0.00	4	9.11	9.12	-4	10,108	-0.04%
2018/10/22	0	0.00	20	9.23	9.17	-20	10,153	-0.20%
2018/10/19	0	0.00	1	9.06	9.10	-1	10,168	-0.01%
2018/10/17	0	0.00	20	9.04	9.07	-20	10,067	-0.20%
2018/10/16	1	9.01	0	0.00	9.04	1	10,134	0.01%
2018/10/15	0	0.00	2	9.03	9.01	-2	10,171	-0.02%
2018/10/11	37	9.07	0	0.00	8.98	37	10,139	0.36%
2018/10/09	12	9.30	3	9.30	9.40	9	9,850	0.09%
2018/10/08	16	9.35	12	9.45	9.30	4	9,765	0.04%
2018/10/05	2	9.25	0	0.00	9.40	2	9,682	0.02%
2018/10/04	106	9.40	0	0.00	9.28	106	9,593	1.10%	大買/鉅額交易
2018/10/03	0	0.00	130	9.51	9.45	-130	9,513	-1.37%	大賣/鉅額交易
2018/10/02	10	9.27	0	0.00	9.40	10	9,274	0.11%
2018/10/01	8	9.28	0	0.00	9.35	8	9,253	0.09%
2018/09/28	7	9.25	0	0.00	9.25	7	9,249	0.08%
2018/09/27	1	9.27	0	0.00	9.27	1	9,131	0.01%
2018/09/26	2	9.27	0	0.00	9.26	2	9,092	0.02%
2018/09/21	2	9.31	0	0.00	9.32	2	9,195	0.02%
2018/09/19	0	0.00	1	9.32	9.27	-1	9,282	-0.01%
2018/09/18	0	0.00	1	9.26	9.23	-1	9,374	-0.01%
2018/09/14	10	9.22	0	0.00	9.27	10	9,484	0.11%
2018/09/10	20	9.18	0	0.00	9.16	20	9,669	0.21%
2018/09/07	120	9.30	0	0.00	9.25	120	9,609	1.25%	大買/鉅額交易
2018/09/04	0	0.00	20	9.48	9.44	-20	9,421	-0.21%
2018/09/03	2	9.38	0	0.00	9.34	2	9,362	0.02%
2018/08/31	7	9.32	100	9.41	9.41	-93	9,460	-0.98%
2018/08/29	2.9	9.40	0	0.00	9.39	2.9	9,366	0.03%
2018/08/28	20	9.38	0	0.00	9.43	20	9,338	0.21%
2018/08/27	0.6	9.40	4	9.44	9.40	-3.4	9,227	-0.04%
2018/08/24	0	0.00	250	9.38	9.41	-250	9,221	-2.71%	大賣/鉅額交易
2018/08/23	2	9.44	1	9.41	9.41	1	9,267	0.01%
2018/08/22	10	9.48	40	9.48	9.44	-30	9,272	-0.32%
2018/08/21	4	9.20	0	0.00	9.29	4	9,124	0.04%
2018/08/17	2	9.14	12	9.21	9.12	-10	9,123	-0.11%
2018/08/16	10	9.14	0	0.00	9.14	10	9,055	0.11%
2018/08/14	40	9.19	0	0.00	9.19	40	8,992	0.44%
2018/08/13	630	9.40	0	0.00	9.22	630	8,820	7.14%	大買/鉅額交易
2018/08/10	7	9.41	0	0.00	9.40	7	8,417	0.08%
2018/08/09	12	9.49	0	0.00	9.44	12	8,169	0.15%
2018/08/06	5	9.75	0	0.00	9.75	5	7,802	0.06%
2018/07/30	0	0.00	5	9.84	9.79	-5	7,903	-0.06%
2018/07/25	0	0.00	7	9.82	9.81	-7	7,950	-0.09%
2018/07/24	7	9.80	0	0.00	9.80	7	8,103	0.09%
2018/07/20	1	9.81	5	9.84	9.84	-4	8,107	-0.05%
2018/07/19	0	0.00	1	9.79	9.76	-1	8,017	-0.01%
2018/07/17	0	0.00	5	9.49	9.52	-5	8,002	-0.06%
2018/07/13	1	9.46	10	9.48	9.64	-9	7,924	-0.11%
2018/07/12	0	0.00	1	9.40	9.45	-1	7,817	-0.01%
2018/07/09	2.4	9.32	0	0.00	9.41	2.4	7,787	0.03%
2018/07/03	18	9.39	0	0.00	9.30	18	7,965	0.23%
2018/06/29	10	9.58	0	0.00	9.52	10	7,775	0.13%
2018/06/27	1	9.61	11	9.61	9.56	-10	7,629	-0.13%
2018/06/26	12	9.70	0	0.00	9.67	12	7,537	0.16%
2018/06/25	1	9.85	0	0.00	9.85	1	7,419	0.01%
2018/06/21	0	0.00	2	9.85	9.95	-2	7,461	-0.03%
2018/06/20	7	9.88	4	9.90	9.87	3	7,630	0.04%
2018/06/19	14.1	10.00	0	0.00	10.00	14.1	7,408	0.19%
2018/06/15	20	10.05	0	0.00	10.15	20	7,319	0.27%
2018/06/14	2	10.05	0	0.00	10.00	2	7,600	0.03%
2018/06/12	1	10.10	0	0.00	10.10	1	7,669	0.01%
2018/06/11	1	10.10	10	10.15	10.10	-9	7,728	-0.12%
2018/06/07	0	0.00	4	10.29	10.35	-4	7,686	-0.05%
2018/06/05	0	0.00	0.1	10.15	10.15	-0.1	7,665	0.00%
2018/06/04	0	0.00	10	10.05	10.05	-10	7,658	-0.13%
2018/06/01	2	10.08	0	0.00	10.05	2	7,680	0.03%
2018/05/31	10	10.10	0	0.00	10.15	10	7,728	0.13%
2018/05/30	0	0.00	2	10.00	10.05	-2	7,727	-0.03%
2018/05/24	7	10.01	0	0.00	10.00	7	7,877	0.09%
2018/05/23	0	0.00	3	10.00	10.00	-3	7,920	-0.04%
2018/05/21	3	10.05	0	0.00	10.00	3	7,952	0.04%
2018/05/18	1	10.05	0	0.00	10.00	1	8,008	0.01%
2018/05/17	3	10.10	0	0.00	10.00	3	8,155	0.04%
2018/05/15	16	10.10	0	0.00	10.05	16	8,331	0.19%
2018/05/14	8	10.20	0	0.00	10.20	8	8,569	0.09%
2018/05/11	0	0.00	11	10.25	10.20	-11	8,611	-0.13%
2018/05/10	6	10.20	0	0.00	10.20	6	8,601	0.07%
2018/05/09	3	10.25	2	10.20	10.35	1	8,647	0.01%
2018/05/08	0	0.00	2	10.28	10.30	-2	8,670	-0.02%
2018/05/07	2	10.30	0	0.00	10.30	2	8,740	0.02%
2018/05/04	16.5	10.39	0	0.00	10.35	16.5	8,774	0.19%
2018/05/03	0	0.00	4	10.45	10.35	-4	8,851	-0.05%
2018/04/30	4	10.75	5	10.80	10.85	-1	8,979	-0.01%
2018/04/26	8	10.45	0	0.00	10.40	8	9,032	0.09%
2018/04/25	1	10.40	4	10.38	10.40	-3	9,040	-0.03%
2018/04/24	16	10.36	0	0.00	10.40	16	9,114	0.18%
2018/04/23	2	10.30	0	0.00	10.30	2	9,154	0.02%
2018/04/20	10	10.40	0	0.00	10.50	10	9,166	0.11%
2018/04/17	0	0.00	10	10.50	10.45	-10	9,649	-0.10%
2018/04/12	0.5	10.55	0	0.00	10.65	0.5	10,264	0.01%
2018/04/03	60	10.55	0	0.00	10.55	60	11,182	0.54%
2018/04/02	1	10.85	10	10.80	10.75	-9	11,134	-0.08%
2018/03/27	0	0.00	100	10.75	10.75	-100	11,535	-0.87%
2018/03/26	250	10.74	0	0.00	10.60	250	11,532	2.17%	大買/鉅額交易
2018/03/23	12	10.71	0	0.00	10.75	12	11,453	0.10%
2018/03/22	10	11.00	70	11.05	11.00	-60	11,336	-0.53%
2018/03/21	11	11.05	0	0.00	11.00	11	11,366	0.10%
2018/03/20	2	11.00	0	0.00	11.00	2	11,618	0.02%
2018/03/15	0	0.00	7	11.30	11.15	-7	11,505	-0.06%
2018/03/09	20	11.10	0	0.00	11.10	20	12,031	0.17%
2018/03/08	2	11.05	0	0.00	11.05	2	12,225	0.02%
2018/03/07	3	11.15	0	0.00	11.05	3	12,607	0.02%
2018/03/06	30	11.12	0	0.00	11.10	30	13,047	0.23%
2018/03/02	2	11.20	0	0.00	11.25	2	13,361	0.01%
2018/02/26	0	0.00	2	11.50	11.65	-2	13,439	-0.01%
2018/02/09	40	11.23	0	0.00	11.25	40	14,039	0.28%
2018/02/07	0	0.00	2	11.75	11.70	-2	14,384	-0.01%
2018/02/06	2	11.55	7	11.43	11.40	-5	14,380	-0.03%
2018/02/05	1	11.90	0	0.00	11.90	1	14,242	0.01%
2018/02/02	1	12.15	0	0.00	12.15	1	14,410	0.01%
2018/01/26	3	12.25	0	0.00	12.30	3	15,556	0.02%
2018/01/25	0	0.00	15	12.55	12.50	-15	15,588	-0.10%
2018/01/24	0	0.00	3	12.45	12.50	-3	15,480	-0.02%
2018/01/22	3	12.15	0	0.00	12.25	3	15,476	0.02%
2018/01/19	1	12.60	0	0.00	12.60	1	15,435	0.01%
2018/01/17	0	0.00	20	12.65	12.65	-20	15,918	-0.13%
2018/01/12	3	12.85	5	12.79	12.75	-2	16,886	-0.01%
2018/01/11	0	0.00	3	12.78	12.70	-3	16,851	-0.02%
2018/01/10	0	0.00	9	12.55	12.55	-9	16,719	-0.05%
2018/01/09	0	0.00	14	12.50	12.60	-14	16,725	-0.08%
2018/01/05	0	0.00	12	12.50	12.50	-12	16,723	-0.07%
2018/01/04	0	0.00	5	12.40	12.40	-5	16,904	-0.03%
2018/01/02	0	0.00	4	12.08	12.00	-4	16,774	-0.02%