長榮航 (2618)-統一-台南券商分點個股進出

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
36.40
漲跌
▼1.20
漲幅
-3.19%
成交量
195,354張
產業
上市航運類股
2453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

長榮航 (2618)籌碼相關－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/05/13	53	36.36	27	36.50	36.40	26	91,991	0.03%
2024/05/10	14	37.50	34	37.25	37.60	-20	89,198	-0.02%
2024/05/09	51	36.39	6.1	36.26	35.90	44.9	85,933	0.05%
2024/05/08	0	0.00	10	36.68	37.25	-10	84,119	-0.01%
2024/05/07	0	0.00	40	37.40	36.85	-40	82,658	-0.05%
2024/05/06	16.1	38.21	6.5	37.76	37.35	9.6	82,642	0.01%
2024/05/03	46	37.83	78	37.40	37.70	-32	80,797	-0.04%
2024/05/02	33	37.22	79	37.03	37.00	-46	76,759	-0.06%
2024/04/30	21	35.52	20	35.68	35.55	1	73,569	0.00%
2024/04/29	10	36.80	16	36.68	36.25	-6	72,151	-0.01%
2024/04/26	37	35.77	172	35.94	36.65	-135	69,521	-0.19%	大賣/鉅額交易
2024/04/25	22	34.66	35	34.80	34.35	-13	64,173	-0.02%
2024/04/24	21	32.89	191.1	33.76	34.55	-170.1	60,340	-0.28%	大賣/鉅額交易
2024/04/23	39	32.60	14	32.64	32.60	25	54,767	0.05%
2024/04/22	10	31.60	25	32.38	31.60	-15	52,771	-0.03%
2024/04/19	24	31.30	0	0.00	31.10	24	51,692	0.05%
2024/04/18	9	31.62	0	0.00	31.50	9	51,204	0.02%
2024/04/17	88	31.05	7	31.19	31.00	81	51,019	0.16%
2024/04/16	35	31.22	7	31.40	31.00	28	51,251	0.05%
2024/04/15	6	31.76	0	0.00	31.70	6	50,714	0.01%
2024/04/12	7	32.35	1	32.50	32.30	6	50,535	0.01%
2024/04/11	6	32.72	114	32.58	32.70	-108	51,146	-0.21%	大賣/鉅額交易
2024/04/10	1	31.75	0	0.00	31.70	1	50,017	0.00%
2024/04/09	1	31.70	1	31.45	31.85	0	51,488	0.00%
2024/04/08	1	31.25	0	0.00	31.15	1	55,358	0.00%
2024/04/02	0	0.00	27	32.15	31.95	-27	55,172	-0.05%
2024/04/01	0	0.00	16	32.34	32.35	-16	55,309	-0.03%
2024/03/29	30	31.95	0	0.00	31.95	30	54,782	0.05%
2024/03/28	7	31.78	0	0.00	31.60	7	55,315	0.01%
2024/03/27	13	31.48	8	31.66	31.70	5	56,306	0.01%
2024/03/26	4	31.11	2	31.15	30.95	2	56,274	0.00%
2024/03/25	10	31.55	0	0.00	31.40	10	56,413	0.02%
2024/03/22	15	31.35	2	31.35	31.35	13	57,499	0.02%
2024/03/21	0	0.00	10	31.10	31.15	-10	58,716	-0.02%
2024/03/20	5	31.15	0	0.00	31.05	5	58,705	0.01%
2024/03/19	9	31.32	0	0.00	31.40	9	58,636	0.02%
2024/03/18	6	31.15	0	0.00	31.20	6	58,848	0.01%
2024/03/15	50	31.54	41	31.40	31.35	9	59,222	0.02%
2024/03/14	52	31.87	0	0.00	31.85	52	59,051	0.09%
2024/03/13	0	0.00	11	32.68	32.60	-11	58,765	-0.02%
2024/03/12	0	0.00	64	32.39	32.65	-64	59,807	-0.11%
2024/03/11	3	31.75	4	32.15	31.90	-1	58,960	0.00%
2024/03/08	0	0.00	28	31.96	32.05	-28	58,766	-0.05%
2024/03/07	10	31.15	15	31.43	31.25	-5	58,266	-0.01%
2024/03/05	0	0.00	55	31.45	31.25	-55	59,067	-0.09%
2024/03/04	10	30.90	0.6	31.10	31.10	9.4	59,580	0.02%
2024/03/01	12	31.04	0	0.00	31.05	12	60,142	0.02%
2024/02/29	20	30.85	11	31.03	31.45	9	60,698	0.01%
2024/02/27	7	30.93	12	31.10	30.70	-5	61,743	-0.01%
2024/02/26	0	0.00	3	30.95	31.05	-3	62,874	0.00%
2024/02/23	11	30.80	20	30.98	30.80	-9	63,945	-0.01%
2024/02/22	0	0.00	3	31.40	31.20	-3	64,466	0.00%
2024/02/21	2	31.58	0	0.00	31.45	2	65,910	0.00%
2024/02/20	1	31.40	23	31.36	31.40	-22	68,022	-0.03%
2024/02/19	0	0.00	2	31.45	31.50	-2	72,345	0.00%
2024/02/16	2	31.60	1	31.60	31.55	1	73,630	0.00%
2024/02/15	5	31.25	21	31.35	31.35	-16	74,006	-0.02%
2024/02/05	3	32.22	9	32.13	32.25	-6	74,070	-0.01%
2024/02/02	0.1	31.95	5	31.95	31.90	-4.9	73,920	-0.01%
2024/02/01	10	31.95	5	32.00	32.05	5	74,481	0.01%
2024/01/31	15	31.62	0	0.00	31.60	15	75,321	0.02%
2024/01/30	1	31.70	38	31.73	31.70	-37	75,716	-0.05%
2024/01/29	33	31.96	29	32.05	31.90	4	76,658	0.01%
2024/01/26	12	30.39	22	30.25	30.40	-10	76,637	-0.01%
2024/01/25	20	30.80	11	31.00	30.75	9	77,227	0.01%
2024/01/24	18	30.99	4	30.91	31.05	14	78,315	0.02%
2024/01/23	8	30.44	0	0.00	30.50	8	78,079	0.01%
2024/01/22	93	30.77	51	30.89	30.55	42	77,571	0.05%
2024/01/19	31	31.34	0	0.00	31.10	31	76,903	0.04%
2024/01/18	9	31.50	5	31.66	31.75	4	76,682	0.01%
2024/01/17	14	31.31	1	31.05	31.05	13	76,761	0.02%
2024/01/16	8	31.59	16	31.57	31.50	-8	76,676	-0.01%
2024/01/15	22	31.95	0	0.00	31.80	22	76,739	0.03%
2024/01/12	6	32.35	11.3	32.62	32.50	-5.3	76,555	-0.01%
2024/01/11	6	32.20	0	0.00	32.25	6	76,559	0.01%
2024/01/10	6	32.11	0	0.00	32.00	6	76,706	0.01%
2024/01/09	5	32.66	16	32.56	32.70	-11	77,020	-0.01%
2024/01/08	10.1	32.58	1	32.75	32.55	9.1	77,513	0.01%
2024/01/05	105.1	33.25	92	32.75	32.65	13.1	77,423	0.02%	大買/
2024/01/04	58.1	32.79	60	33.32	33.50	-1.9	76,715	0.00%
2024/01/03	31	33.12	7	33.13	32.95	24	75,922	0.03%
2024/01/02	10	32.94	97	32.89	33.50	-87	74,920	-0.12%
2023/12/29	1	31.50	13	31.51	31.45	-12	71,841	-0.02%
2023/12/28	0	0.00	29	31.00	31.25	-29	72,220	-0.04%
2023/12/27	109	31.43	40	31.10	31.10	69	72,744	0.09%	大買/
2023/12/26	1	31.75	7	31.77	31.60	-6	72,586	-0.01%
2023/12/25	1	31.90	14	31.88	31.75	-13	72,568	-0.02%
2023/12/22	17	31.76	21	31.89	31.90	-4	72,029	-0.01%
2023/12/21	0	0.00	21	31.09	31.15	-21	70,927	-0.03%
2023/12/20	1.5	30.43	0	0.00	30.60	1.5	71,212	0.00%
2023/12/19	26.5	30.20	1	30.00	30.15	25.5	71,294	0.04%
2023/12/18	22.1	30.83	20	30.82	30.85	2.1	70,708	0.00%
2023/12/15	9	31.86	0	0.00	31.75	9	69,651	0.01%
2023/12/14	0	0.00	6	31.78	31.75	-6	69,475	-0.01%
2023/12/13	7	31.62	60	31.63	31.65	-53	69,112	-0.08%
2023/12/12	7	31.81	3	32.18	31.80	4	69,164	0.01%
2023/12/11	25.1	32.27	0	0.00	32.05	25.1	68,982	0.04%
2023/12/08	38	32.53	25	32.58	32.35	13	68,618	0.02%
2023/12/07	10	32.01	32	32.08	32.20	-22	66,999	-0.03%
2023/12/06	18	31.50	35	31.50	31.45	-17	66,029	-0.03%
2023/12/05	23	31.26	10	31.25	31.15	13	66,173	0.02%
2023/12/04	14	31.46	9	31.44	31.50	5	66,169	0.01%
2023/12/01	11	31.19	3	31.13	31.10	8	65,686	0.01%
2023/11/30	0	0.00	1	31.20	31.30	-1	65,686	0.00%
2023/11/29	12.1	31.09	0	0.00	31.00	12.1	65,306	0.02%
2023/11/28	9.1	31.26	2	31.60	31.45	7.1	65,224	0.01%
2023/11/27	5	31.00	12	31.00	30.90	-7	65,471	-0.01%
2023/11/24	24.1	31.34	2	31.60	31.25	22.1	65,628	0.03%
2023/11/22	17	31.80	27	31.52	31.50	-10	64,365	-0.02%
2023/11/21	76	31.43	32.3	31.35	31.40	43.7	64,286	0.07%
2023/11/20	39.1	31.30	11	31.55	31.55	28.1	64,113	0.04%
2023/11/17	53	32.20	50	32.13	32.15	3	64,029	0.00%
2023/11/16	55	31.49	121.3	31.53	32.00	-66.3	63,345	-0.10%	大賣/
2023/11/15	6	29.83	11	29.99	30.25	-5	59,406	-0.01%
2023/11/14	3	29.47	0	0.00	29.35	3	58,775	0.01%
2023/11/13	9.6	29.52	3	29.75	29.55	6.6	59,111	0.01%
2023/11/10	1	29.75	5	29.80	29.70	-4	59,378	-0.01%
2023/11/09	4	29.70	12	29.63	29.65	-8	60,167	-0.01%
2023/11/08	3	29.35	8	29.59	29.25	-5	61,041	-0.01%
2023/11/07	12	29.37	2	29.90	29.60	10	62,144	0.02%
2023/11/06	9	30.38	2	30.58	30.10	7	62,457	0.01%
2023/11/03	11	29.94	63.6	29.84	30.00	-52.6	62,082	-0.08%
2023/11/02	11	28.60	16	28.92	28.85	-5	61,123	-0.01%
2023/11/01	6	28.26	16	28.28	28.60	-10	61,576	-0.02%
2023/10/31	6	27.78	6	27.98	27.40	0	60,577	0.00%
2023/10/30	21.6	27.46	0	0.00	27.40	21.6	61,133	0.04%
2023/10/27	20	28.00	6	27.84	27.85	14	61,465	0.02%
2023/10/26	1	27.50	41	27.36	27.30	-40	61,540	-0.06%
2023/10/25	0	0.00	3	27.62	27.55	-3	61,614	0.00%
2023/10/24	0	0.00	3	27.65	27.70	-3	62,275	0.00%
2023/10/23	0	0.00	13	26.72	27.20	-13	62,462	-0.02%
2023/10/20	19	26.46	0	0.00	26.50	19	62,627	0.03%
2023/10/19	1	26.95	0	0.00	26.95	1	62,571	0.00%
2023/10/18	47.1	26.80	0	0.00	26.60	47.1	63,031	0.07%
2023/10/17	12	27.04	2	27.05	26.85	10	63,796	0.02%
2023/10/16	43	27.61	1	27.50	27.50	42	64,578	0.07%
2023/10/13	11	28.98	0	0.00	28.70	11	64,736	0.02%
2023/10/12	7	29.10	9	29.09	29.20	-2	65,477	0.00%
2023/10/11	5	28.47	16	28.53	28.35	-11	68,256	-0.02%
2023/10/06	38	29.31	10	29.60	29.25	28	70,395	0.04%
2023/10/05	46	29.85	26	29.88	29.75	20	71,183	0.03%
2023/10/04	41	28.50	0	0.00	28.30	41	71,694	0.06%
2023/10/03	8	28.99	6	29.00	28.90	2	71,898	0.00%
2023/10/02	20	29.50	5	29.50	29.45	15	72,665	0.02%
2023/09/28	2	29.83	0	0.00	29.75	2	73,856	0.00%
2023/09/27	1	30.00	15	30.07	30.00	-14	77,735	-0.02%
2023/09/26	2	29.88	0	0.00	29.75	2	78,753	0.00%
2023/09/25	19	30.09	2	30.30	30.00	17	80,116	0.02%
2023/09/22	58	29.45	54	29.60	29.65	4	80,792	0.00%
2023/09/21	7	29.71	1	29.90	29.60	6	82,446	0.01%
2023/09/20	6.1	30.05	1	29.95	29.95	5.1	84,301	0.01%
2023/09/19	9	30.42	0.2	30.50	30.25	8.8	87,030	0.01%
2023/09/18	47	30.66	0	0.00	30.50	47	88,705	0.05%
2023/09/15	7	30.67	0	0.00	30.65	7	90,329	0.01%
2023/09/14	2	30.50	5	30.55	30.80	-3	91,828	0.00%
2023/09/13	5	30.30	7	30.49	30.70	-2	93,299	0.00%
2023/09/12	6	30.70	10	30.81	30.70	-4	97,478	0.00%
2023/09/11	7	30.52	3	30.52	30.35	4	104,860	0.00%
2023/09/08	7	31.11	2	31.05	30.95	5	110,902	0.00%
2023/09/07	16.1	31.27	52	31.26	31.25	-35.9	112,551	-0.03%
2023/09/06	3	31.77	0.3	31.91	31.65	2.7	114,490	0.00%
2023/09/05	62	31.91	2	31.75	31.80	60	115,443	0.05%
2023/09/04	3	31.60	1	31.90	32.05	2	117,118	0.00%
2023/09/01	1	31.95	9	32.06	32.00	-8	118,249	-0.01%
2023/08/31	18	31.56	1	31.50	31.50	17	119,485	0.01%
2023/08/30	21	32.02	5	31.95	31.80	16	120,792	0.01%
2023/08/29	3	32.15	0	0.00	32.30	3	123,359	0.00%
2023/08/28	22	32.51	112	32.22	32.05	-90	127,421	-0.07%	大賣/
2023/08/25	8.1	33.47	6	33.34	33.05	2.1	128,346	0.00%
2023/08/24	8	33.34	0	0.00	33.30	8	129,959	0.01%
2023/08/23	15	33.77	6	33.78	33.30	9	133,086	0.01%
2023/08/22	19	34.22	11	34.30	33.90	8	134,378	0.01%
2023/08/21	1	32.95	1	32.90	33.00	0	135,442	0.00%
2023/08/18	4	33.25	13	33.45	33.20	-9	136,919	-0.01%
2023/08/17	13	33.67	30	33.28	33.50	-17	139,316	-0.01%
2023/08/16	213.1	33.66	172	33.71	33.50	41.1	142,573	0.03%	大買/大賣/
2023/08/15	10	34.80	13.3	34.48	34.15	-3.3	147,078	0.00%
2023/08/14	43	34.71	5	34.65	34.10	38	146,864	0.03%
2023/08/11	87	35.39	78	36.07	35.55	9	145,727	0.01%
2023/08/10	0	0.00	11	36.49	36.60	-11	144,313	-0.01%
2023/08/09	8	36.43	9	36.76	36.15	-1	143,920	0.00%
2023/08/08	3.1	35.85	15	36.43	35.80	-11.9	143,707	-0.01%
2023/08/07	24	35.42	10.1	34.60	35.05	13.9	144,189	0.01%
2023/08/04	5	36.35	0	0.00	36.45	5	144,425	0.00%
2023/08/02	15	36.80	0	0.00	36.70	15	144,143	0.01%
2023/08/01	1	37.20	9	37.27	37.40	-8	143,342	-0.01%
2023/07/31	26	36.83	5.2	37.28	36.75	20.8	142,690	0.01%
2023/07/28	7	37.32	2	37.60	37.55	5	142,083	0.00%
2023/07/27	8	37.55	21	37.57	37.85	-13	141,456	-0.01%
2023/07/26	7	37.20	0	0.00	37.10	7	140,464	0.00%
2023/07/25	3	36.43	3	36.90	36.90	0	139,896	0.00%
2023/07/24	48	36.53	14	36.75	36.75	34	139,784	0.02%
2023/07/21	19	37.27	12	37.15	37.10	7	139,327	0.01%
2023/07/20	5	37.39	29	37.37	37.55	-24	138,483	-0.02%
2023/07/19	30.1	36.61	6	36.47	36.10	24.1	136,849	0.02%
2023/07/18	42	37.45	46	37.42	37.40	-4	134,997	0.00%
2023/07/17	22.1	37.12	5.6	37.09	37.05	16.5	133,707	0.01%
2023/07/14	78.9	37.75	9	37.13	37.05	69.9	132,464	0.05%
2023/07/13	55.1	40.07	12	39.68	39.75	43.1	128,916	0.03%
2023/07/12	14	40.91	30	40.67	40.90	-16	126,050	-0.01%
2023/07/11	16	40.34	17	40.44	40.30	-1	124,580	0.00%
2023/07/10	19	39.75	5	40.00	39.70	14	123,196	0.01%
2023/07/07	18.1	39.96	35	40.06	39.80	-16.9	122,274	-0.01%
2023/07/06	72.2	39.52	108	39.45	39.80	-35.8	120,638	-0.03%	大賣/
2023/07/05	62	41.09	82	41.87	40.00	-20	118,877	-0.02%
2023/07/04	20	40.11	5	40.32	40.20	15	114,639	0.01%
2023/07/03	17.1	39.51	16	40.23	40.10	1.1	113,426	0.00%
2023/06/30	59	40.18	37	40.07	39.80	22	111,771	0.02%
2023/06/29	84.2	40.27	38	40.26	40.45	46.2	110,353	0.04%
2023/06/28	1	41.25	30.2	40.81	41.25	-29.2	108,199	-0.03%
2023/06/27	72.5	39.72	39	39.59	39.20	33.5	105,885	0.03%
2023/06/26	17	40.86	43	40.93	41.35	-26	102,709	-0.03%
2023/06/21	16.1	40.32	5	40.29	40.45	11.1	100,689	0.01%
2023/06/20	74	39.88	18	40.19	39.85	56	98,829	0.06%
2023/06/19	11	41.28	9.5	40.94	40.70	1.5	96,875	0.00%
2023/06/16	13	41.75	67	40.50	40.20	-54	94,814	-0.06%
2023/06/15	127	40.66	131	40.70	41.35	-4	90,125	0.00%	大買/大賣/
2023/06/14	103	38.90	254	38.91	39.65	-151	82,366	-0.18%	大買/大賣/鉅額交易
2023/06/13	32	35.97	34.1	35.82	36.20	-2.1	76,265	0.00%
2023/06/12	34	34.58	31	35.01	34.85	3	74,525	0.00%
2023/06/09	13	35.94	6	36.23	35.85	7	73,552	0.01%
2023/06/08	62	35.76	24	35.88	35.90	38	72,502	0.05%
2023/06/07	24	35.76	3	35.93	35.60	21	71,507	0.03%
2023/06/06	39	35.95	39	36.14	35.85	0	70,950	0.00%
2023/06/05	49	35.89	19	36.10	35.55	30	69,179	0.04%
2023/06/02	153	36.43	138	36.14	36.45	15	67,042	0.02%	大買/大賣/
2023/06/01	55	35.39	154	35.33	36.00	-99	63,771	-0.16%	大賣/
2023/05/31	6	33.84	1	34.00	33.95	5	59,325	0.01%
2023/05/30	5	33.71	52.4	34.06	33.55	-47.3	57,565	-0.08%
2023/05/29	36	33.27	69.2	33.49	33.60	-33.2	55,237	-0.06%
2023/05/26	12	32.25	67	32.23	32.30	-55	51,682	-0.11%
2023/05/25	15	31.45	23	31.55	31.55	-8	49,054	-0.02%
2023/05/24	3	30.65	35	31.00	31.00	-32	47,021	-0.07%
2023/05/23	15	30.74	106	30.67	30.35	-91	45,941	-0.20%	大賣/
2023/05/22	141	30.40	20	30.43	30.70	121	44,192	0.27%	大買/鉅額交易
2023/05/19	13	29.93	153.4	29.06	29.60	-140.4	41,175	-0.34%	大賣/鉅額交易
2023/05/18	0	0.00	35	28.30	28.30	-35	38,279	-0.09%
2023/05/17	12	28.04	2	28.05	28.05	10	37,791	0.03%
2023/05/16	0	0.00	32	28.25	28.05	-32	37,987	-0.08%
2023/05/15	1	27.65	0.1	27.80	27.80	0.9	37,331	0.00%
2023/05/11	7	28.21	1	28.05	27.65	6	36,393	0.02%
2023/05/10	2	28.10	34	28.33	28.00	-32	35,316	-0.09%
2023/05/09	0	0.00	4	27.24	27.15	-4	33,860	-0.01%
2023/05/08	0	0.00	2	27.20	27.20	-2	34,082	-0.01%
2023/05/05	18	27.05	10	27.00	27.05	8	34,171	0.02%
2023/05/04	0	0.00	2	27.05	26.95	-2	35,153	-0.01%
2023/05/03	13	27.15	13	27.05	27.10	0	36,710	0.00%
2023/05/02	100	26.95	30	27.05	27.05	70	37,136	0.19%
2023/04/28	11	26.75	4	26.71	26.85	7	37,564	0.02%
2023/04/27	7	26.39	10	26.49	26.35	-3	37,696	-0.01%
2023/04/26	66	25.34	0	0.00	25.55	66	37,400	0.18%
2023/04/25	6.1	25.82	1	25.80	25.65	5.1	37,844	0.01%
2023/04/20	3	26.37	1	26.25	26.25	2	38,808	0.01%
2023/04/19	2	26.78	1	26.75	26.65	1	38,802	0.00%
2023/04/18	4	26.75	1	26.75	26.65	3	38,736	0.01%
2023/04/17	0	0.00	10	27.15	27.05	-10	38,771	-0.03%
2023/04/14	1	27.35	1	27.45	27.30	0	38,614	0.00%
2023/04/13	4	27.44	8	27.36	27.25	-4	38,894	-0.01%
2023/04/12	0.1	26.70	0	0.00	26.60	0.1	38,246	0.00%
2023/04/11	5	26.75	7	26.72	26.80	-2	38,461	-0.01%
2023/04/10	0	0.00	1	26.60	26.55	-1	38,782	0.00%
2023/03/31	0	0.00	1	27.00	26.85	-1	40,614	0.00%
2023/03/30	0	0.00	2	27.05	27.00	-2	41,445	0.00%
2023/03/29	1	27.20	12	27.24	27.15	-11	41,579	-0.03%
2023/03/28	1	27.00	0	0.00	26.70	1	41,740	0.00%
2023/03/23	0	0.00	1	26.85	26.60	-1	43,448	0.00%
2023/03/20	0.1	26.20	1	26.15	26.20	-0.9	43,926	0.00%
2023/03/17	2	25.93	5	26.04	26.10	-3	44,419	-0.01%
2023/03/16	43	26.16	2	26.30	25.75	41	44,575	0.09%
2023/03/15	2	26.85	3	26.92	26.70	-1	44,489	0.00%
2023/03/14	65.2	26.99	14	26.71	26.50	51.2	45,546	0.11%
2023/03/13	9	27.34	1	27.70	27.80	8	45,381	0.02%
2023/03/10	50.2	27.83	3	27.77	27.70	47.2	45,249	0.10%
2023/03/09	2	28.60	10	28.48	28.75	-8	44,861	-0.02%
2023/03/08	10	28.15	2	28.15	28.30	8	45,229	0.02%
2023/03/07	4	28.30	1	28.30	28.30	3	47,061	0.01%
2023/03/06	1	28.40	4	28.34	28.30	-3	47,196	-0.01%
2023/03/03	1	28.45	21	28.35	28.35	-20	47,463	-0.04%
2023/03/01	3	28.02	2	28.00	28.05	1	47,400	0.00%
2023/02/24	30.1	28.35	0	0.00	28.30	30.1	47,038	0.06%
2023/02/22	53	28.50	30	28.50	28.50	23	47,364	0.05%
2023/02/21	41.1	28.97	17	29.05	28.90	24.1	46,997	0.05%
2023/02/20	14	29.99	20	29.99	29.60	-6	46,359	-0.01%
2023/02/17	13	29.32	4	29.45	29.30	9	45,261	0.02%
2023/02/16	122	29.76	132	29.76	29.70	-10	44,632	-0.02%	大買/大賣/
2023/02/15	18	28.59	1	28.95	28.50	17	42,653	0.04%
2023/02/14	1	28.85	7	28.88	28.85	-6	42,477	-0.01%
2023/02/13	22	28.30	20	28.25	28.20	2	42,233	0.00%
2023/02/10	19	28.49	181	28.35	28.45	-162	43,516	-0.37%	大賣/鉅額交易
2023/02/09	0	0.00	10	29.15	29.05	-10	44,094	-0.02%
2023/02/08	2	29.10	17	29.23	29.10	-15	44,902	-0.03%
2023/02/07	34	29.34	3	29.33	29.20	31	44,953	0.07%
2023/02/06	0	0.00	7	29.41	29.45	-7	44,848	-0.02%
2023/02/03	1	29.30	6	29.55	29.30	-5	44,870	-0.01%
2023/02/02	82	29.40	32.1	29.44	29.35	49.9	44,917	0.11%
2023/02/01	66	29.79	68	29.87	29.95	-2	44,696	0.00%
2023/01/31	6	29.02	64	29.05	29.00	-58	43,648	-0.13%
2023/01/30	2	28.60	18	28.67	28.90	-16	43,543	-0.04%
2023/01/17	9	28.54	3	28.25	28.40	6	43,399	0.01%
2023/01/16	0.1	28.60	0	0.00	28.50	0.1	43,402	0.00%
2023/01/13	1	28.50	5	28.70	28.65	-4	43,940	-0.01%
2023/01/11	9	28.71	9	28.77	28.35	0	44,394	0.00%
2023/01/10	2	28.45	3	28.33	28.30	-1	44,381	0.00%
2023/01/09	5	28.49	4	28.43	28.30	1	46,172	0.00%
2023/01/06	0	0.00	1	28.15	28.05	-1	49,267	0.00%
2023/01/05	0	0.00	2	28.55	28.00	-2	51,311	0.00%
2023/01/04	2	28.15	3	28.20	28.20	-1	51,783	0.00%
2023/01/03	1	27.35	4	27.75	28.15	-3	52,440	-0.01%
2022/12/30	1	28.40	2	28.30	28.15	-1	52,944	0.00%
2022/12/29	8	27.95	27	27.89	28.15	-19	53,529	-0.04%
2022/12/28	7	28.27	1	28.35	28.20	6	53,881	0.01%
2022/12/27	27	29.17	20	29.24	28.45	7	54,409	0.01%
2022/12/26	0	0.00	2	28.35	28.15	-2	53,802	0.00%
2022/12/23	5	28.20	4	28.14	28.10	1	55,178	0.00%
2022/12/22	11.1	28.62	16	28.59	28.70	-4.9	56,577	-0.01%
2022/12/21	0	0.00	12	27.66	27.65	-12	59,244	-0.02%
2022/12/20	2	27.05	33	27.25	27.05	-31	61,158	-0.05%
2022/12/19	1	28.45	7	28.18	27.95	-6	61,954	-0.01%
2022/12/16	17	28.71	25	28.71	28.60	-8	64,207	-0.01%
2022/12/15	23	28.70	27	28.76	28.75	-4	67,528	-0.01%
2022/12/14	2	27.85	0	0.00	28.20	2	67,576	0.00%
2022/12/13	1	27.95	35	27.71	27.75	-34	69,617	-0.05%
2022/12/12	49	28.47	2	28.28	28.05	47	70,120	0.07%
2022/12/09	7	28.36	5	28.40	28.35	2	70,747	0.00%
2022/12/08	8	27.97	4	28.08	28.05	4	70,674	0.01%
2022/12/07	4	28.08	6	28.05	28.00	-2	70,633	0.00%
2022/12/06	156	28.56	69	28.51	27.80	87	70,668	0.12%	大買/
2022/12/05	18	28.38	20	28.46	28.40	-2	70,019	0.00%
2022/12/02	23	27.94	20.4	27.63	27.60	2.6	69,224	0.00%
2022/12/01	5	27.60	7	27.94	27.80	-2	69,356	0.00%
2022/11/30	17	27.75	12	27.91	27.95	5	69,041	0.01%
2022/11/29	15	27.89	77.1	27.14	28.30	-62.1	68,147	-0.09%
2022/11/28	0	0.00	0.1	26.10	26.25	-0.1	67,058	0.00%
2022/11/25	49	26.29	43	26.49	26.05	6	67,650	0.01%
2022/11/24	9	26.31	7.1	26.21	26.15	1.9	68,509	0.00%
2022/11/23	5	26.10	3	26.00	26.05	2	68,800	0.00%
2022/11/22	3	25.67	31	25.72	25.70	-28	70,333	-0.04%
2022/11/21	34	25.73	0	0.00	25.75	34	73,699	0.05%
2022/11/18	8	26.37	24	26.40	26.25	-16	73,689	-0.02%
2022/11/17	1	26.00	1	25.90	25.95	0	73,278	0.00%
2022/11/16	16	25.99	0	0.00	25.75	16	73,327	0.02%
2022/11/15	7	25.96	6	26.02	26.05	1	73,378	0.00%
2022/11/14	1	26.05	12.1	26.05	26.05	-11.1	73,582	-0.02%
2022/11/11	6	26.06	14	26.60	25.70	-8	73,390	-0.01%
2022/11/10	11	25.54	7	25.40	25.50	4	73,202	0.01%
2022/11/09	5	25.75	11	25.63	25.55	-6	73,752	-0.01%
2022/11/08	36	25.55	92	25.77	25.40	-56	73,733	-0.08%
2022/11/07	33	24.52	13	24.47	24.50	20	72,819	0.03%
2022/11/04	5	23.67	6	24.23	25.00	-1	72,333	0.00%
2022/11/03	2	23.30	17	23.48	23.35	-15	71,899	-0.02%
2022/11/02	9	23.92	3	24.00	23.75	6	72,104	0.01%
2022/11/01	4	23.44	2	23.65	23.85	2	72,271	0.00%
2022/10/31	6	23.50	4	23.61	23.40	2	72,665	0.00%
2022/10/28	8	23.95	1	24.20	23.65	7	73,739	0.01%
2022/10/27	13	23.46	18	23.78	23.75	-5	73,993	-0.01%
2022/10/26	16	23.02	5	23.00	22.90	11	74,386	0.01%
2022/10/25	1	23.35	3	23.48	23.10	-2	74,883	0.00%
2022/10/24	12	23.79	11	23.55	23.40	1	75,085	0.00%
2022/10/21	13	23.72	12	23.25	23.15	1	75,819	0.00%
2022/10/20	12	23.25	18	23.37	23.50	-6	75,858	-0.01%
2022/10/19	9	24.31	6	24.10	24.10	3	75,776	0.00%
2022/10/18	44	24.50	11	24.51	24.30	33	75,727	0.04%
2022/10/17	42	23.50	1,598	23.81	24.25	-1,556	75,545	-2.06%	大賣/鉅額交易
2022/10/14	47.8	24.18	71	24.65	24.35	-23.2	75,165	-0.03%
2022/10/13	143.5	25.52	21	25.32	25.15	122.5	73,789	0.17%	大買/鉅額交易
2022/10/12	13	28.01	9	27.90	27.90	4	74,013	0.01%
2022/10/11	18	28.13	31	28.26	28.10	-13	74,680	-0.02%
2022/10/07	11	28.95	34	28.99	29.15	-23	75,082	-0.03%
2022/10/06	20	28.24	20	28.48	28.60	0	75,752	0.00%
2022/10/05	36	27.99	13	27.93	27.85	23	78,491	0.03%
2022/10/04	40	28.24	11	27.91	27.90	29	79,377	0.04%
2022/10/03	25	28.36	8	28.38	28.00	17	79,710	0.02%
2022/09/30	51	27.40	28	27.94	28.20	23	80,772	0.03%
2022/09/29	15	28.70	10	28.83	28.80	5	81,050	0.01%
2022/09/28	149.2	28.80	34	28.32	27.90	115.2	80,807	0.14%	大買/鉅額交易
2022/09/27	105.2	30.60	53	30.71	31.00	52.2	79,397	0.07%	大買/
2022/09/26	3	31.78	4	31.89	31.85	-1	79,096	0.00%
2022/09/23	103.2	33.11	29	32.85	32.75	74.2	80,227	0.09%	大買/
2022/09/22	66	34.64	31.5	34.76	33.90	34.5	79,488	0.04%
2022/09/21	25.1	34.79	54	34.91	35.10	-28.9	76,689	-0.04%
2022/09/20	30	34.88	98	34.91	35.10	-68	76,762	-0.09%
2022/09/19	9	33.94	4	34.06	33.95	5	76,251	0.01%
2022/09/16	5	33.85	0	0.00	33.95	5	77,260	0.01%
2022/09/15	10	33.98	15.1	33.85	33.75	-5.1	78,936	-0.01%
2022/09/14	15	32.88	12	33.23	33.45	3	82,255	0.00%
2022/09/13	7	33.93	24	33.86	33.85	-17	84,598	-0.02%
2022/09/12	51	34.01	21	33.92	33.90	30	86,097	0.03%
2022/09/08	1	33.50	3	33.12	33.15	-2	89,164	0.00%
2022/09/06	1	33.35	11	32.74	32.70	-10	90,728	-0.01%
2022/09/05	1	32.60	0	0.00	32.60	1	92,084	0.00%
2022/09/02	26	33.15	11	33.20	32.80	15	93,294	0.02%
2022/09/01	0	0.00	2	34.00	33.65	-2	94,256	0.00%
2022/08/31	0	0.00	6	33.69	33.75	-6	94,305	-0.01%
2022/08/30	3	33.05	31	33.00	33.00	-28	94,290	-0.03%
2022/08/29	11	32.81	8	32.91	32.60	3	95,204	0.00%
2022/08/26	205	33.69	196.8	33.85	34.15	8.3	95,233	0.01%	大買/大賣/
2022/08/25	1	31.90	2	32.03	31.85	-1	94,523	0.00%
2022/08/24	3	31.70	0	0.00	31.55	3	95,461	0.00%
2022/08/23	1	31.80	0	0.00	31.80	1	100,430	0.00%
2022/08/22	2	31.95	2	32.10	32.00	0	102,627	0.00%
2022/08/19	2	31.75	1	31.75	31.70	1	103,937	0.00%
2022/08/18	7	32.13	0	0.00	32.30	7	105,384	0.01%
2022/08/17	18	32.22	25	32.28	32.20	-7	107,044	-0.01%
2022/08/16	10	32.15	11	32.15	32.10	-1	107,782	0.00%
2022/08/15	7	31.36	5	31.52	31.60	2	108,796	0.00%
2022/08/12	8	31.69	3	31.75	31.75	5	109,850	0.00%
2022/08/11	12	32.11	11	31.95	31.95	1	112,567	0.00%
2022/08/10	3	31.77	39	31.70	31.65	-36	113,440	-0.03%
2022/08/09	1	31.95	2	31.70	31.60	-1	114,936	0.00%
2022/08/08	2	31.38	2	31.30	31.65	0	116,329	0.00%
2022/08/05	16	31.25	11	31.43	31.70	5	119,333	0.00%
2022/08/04	14	29.90	21	30.32	30.55	-7	123,675	-0.01%
2022/08/03	34.6	30.97	5.1	31.05	30.75	29.5	124,038	0.02%
2022/08/02	27.1	31.82	0	0.00	31.55	27.1	124,855	0.02%
2022/08/01	51	33.43	41	33.17	32.95	10	125,884	0.01%
2022/07/29	9	33.89	18	33.94	33.90	-9	126,359	-0.01%
2022/07/28	7	33.81	75	34.36	33.60	-68	127,707	-0.05%
2022/07/27	36	34.27	6	34.23	34.30	30	128,412	0.02%
2022/07/26	17	34.15	0	0.00	33.80	17	130,003	0.01%
2022/07/25	5	33.69	8	33.90	33.95	-3	132,455	0.00%
2022/07/22	7	34.07	12	33.91	34.15	-5	133,787	0.00%
2022/07/21	2	34.25	17	34.28	34.25	-15	136,095	-0.01%
2022/07/20	14	34.40	8	34.29	34.00	6	138,831	0.00%
2022/07/19	2	33.53	46	33.73	34.15	-44	139,958	-0.03%
2022/07/18	7	33.19	22	33.12	33.15	-15	140,182	-0.01%
2022/07/15	27	32.38	0.5	32.35	32.35	26.5	140,536	0.02%
2022/07/14	55	32.90	64	32.96	32.90	-9	142,385	-0.01%
2022/07/13	99	33.55	155	33.59	33.00	-56	143,843	-0.04%	大賣/
2022/07/12	69	31.69	19	31.67	31.65	50	144,495	0.03%
2022/07/11	3	32.72	31	32.77	32.80	-28	147,671	-0.02%
2022/07/08	4	32.88	54	32.86	32.10	-50	154,058	-0.03%
2022/07/07	39	31.59	37	32.08	32.40	2	161,643	0.00%
2022/07/06	65	32.09	35	31.66	31.60	30	163,831	0.02%
2022/07/05	28	31.78	42	31.88	32.30	-14	165,592	-0.01%
2022/07/04	12	30.84	61	31.12	31.05	-49	166,621	-0.03%
2022/07/01	75	30.51	13	30.84	29.75	62	168,453	0.04%
2022/06/30	35	31.66	35	31.73	31.65	0	168,841	0.00%
2022/06/29	14	31.20	17	31.44	31.60	-3	168,883	0.00%
2022/06/28	22	30.62	20	31.00	31.20	2	169,130	0.00%
2022/06/27	13	31.36	2	31.10	31.20	11	169,867	0.01%
2022/06/24	18	30.60	12	30.80	30.30	6	170,737	0.00%
2022/06/23	47	30.63	64	30.79	30.35	-17	169,859	-0.01%
2022/06/22	35	31.72	32	31.80	31.75	3	169,261	0.00%
2022/06/21	5	30.34	37	31.12	31.55	-32	167,962	-0.02%
2022/06/20	23	29.50	57	29.74	28.70	-34	167,436	-0.02%
2022/06/17	171	29.85	74	29.85	29.90	97	168,281	0.06%	大買/
2022/06/16	25	32.03	40	32.21	31.45	-15	167,078	-0.01%
2022/06/15	28	32.47	2	32.33	32.10	26	169,917	0.02%
2022/06/14	41	31.95	12	31.85	32.35	29	175,565	0.02%
2022/06/13	14	32.75	20	32.92	32.65	-6	177,186	0.00%
2022/06/10	51	33.40	3	33.18	32.85	48	178,491	0.03%
2022/06/09	6	34.02	2	33.83	34.15	4	178,212	0.00%
2022/06/08	24	33.93	1	34.20	33.85	23	179,405	0.01%
2022/06/07	28	34.18	11	34.61	34.10	17	182,089	0.01%
2022/06/06	27	34.95	4	34.86	34.90	23	183,639	0.01%
2022/06/02	90	35.15	121.4	35.09	35.50	-31.4	186,884	-0.02%	大賣/
2022/06/01	62	34.20	62	34.35	34.20	0	188,957	0.00%
2022/05/31	19	34.03	39	34.20	34.10	-20	191,612	-0.01%
2022/05/30	21	34.14	48	34.36	34.20	-27	191,231	-0.01%
2022/05/27	8	33.09	26	33.66	32.90	-18	193,703	-0.01%
2022/05/26	66	33.01	41	33.49	32.85	25	196,971	0.01%
2022/05/25	59	32.57	84	32.81	33.55	-25	201,732	-0.01%
2022/05/24	14	32.11	35	32.36	31.95	-21	209,891	-0.01%
2022/05/23	41	31.78	27	31.92	32.35	14	216,163	0.01%
2022/05/20	12	31.02	18	30.90	30.70	-6	221,814	0.00%
2022/05/19	77	30.11	15.5	30.45	30.75	61.5	226,788	0.03%
2022/05/18	19	32.29	15	31.99	31.75	4	234,923	0.00%
2022/05/17	16	31.69	15	32.14	31.80	1	243,387	0.00%
2022/05/16	12	31.80	11.5	31.96	32.25	0.5	247,932	0.00%
2022/05/13	66	31.53	28	31.51	31.80	38	253,732	0.01%
2022/05/12	141.6	32.65	33	32.70	31.15	108.6	254,671	0.04%	大買/鉅額交易
2022/05/11	42	35.16	11	34.87	34.55	31	254,975	0.01%
2022/05/10	16	35.05	7	35.12	35.70	9	257,234	0.00%
2022/05/09	44.1	35.74	49	35.54	35.00	-4.9	259,304	0.00%
2022/05/06	4	35.45	22	35.68	36.20	-18	260,951	-0.01%
2022/05/05	18	36.01	11	36.11	35.90	7	261,435	0.00%
2022/05/04	7	36.07	22	36.13	35.70	-15	259,883	-0.01%
2022/05/03	19	35.89	39	35.84	35.50	-20	258,777	-0.01%
2022/04/29	39	35.43	68	35.55	35.65	-29	257,165	-0.01%
2022/04/28	29	34.28	9	34.43	33.75	20	254,926	0.01%
2022/04/27	27	33.97	26.5	34.10	34.60	0.5	253,462	0.00%
2022/04/26	137	36.06	15	35.86	35.05	122	251,105	0.05%	大買/鉅額交易
2022/04/25	67	35.09	21	35.45	36.25	46	247,302	0.02%
2022/04/22	19	35.40	39.3	35.92	36.15	-20.3	244,832	-0.01%
2022/04/21	2.2	35.56	10	35.58	35.65	-7.8	243,174	0.00%
2022/04/20	34	35.33	28	35.72	34.80	6	242,518	0.00%
2022/04/19	31	35.40	40	35.41	35.35	-9	240,763	0.00%
2022/04/18	59	34.88	27	34.80	34.45	32	238,385	0.01%
2022/04/15	64	36.79	31	36.68	36.30	33	235,455	0.01%
2022/04/14	83.5	36.71	138.5	36.89	37.35	-55	233,728	-0.02%	大賣/
2022/04/13	75	35.71	189.2	35.56	35.25	-114.2	227,102	-0.05%	大賣/鉅額交易
2022/04/12	33	33.42	53	33.86	34.10	-20	218,849	-0.01%
2022/04/11	47	33.55	55	33.43	33.65	-8	215,853	0.00%
2022/04/08	8	33.33	56	33.46	33.75	-48	214,422	-0.02%
2022/04/07	18	32.42	41	33.86	32.00	-23	212,367	-0.01%
2022/04/06	20	33.08	60.6	33.47	34.20	-40.6	209,863	-0.02%
2022/04/01	15.3	32.80	41.6	32.79	33.00	-26.2	207,903	-0.01%
2022/03/31	6	32.74	22.1	32.91	32.25	-16.1	207,130	-0.01%
2022/03/30	14	32.61	22	33.02	32.20	-8	207,403	0.00%
2022/03/29	51.3	32.48	54.3	32.65	32.30	-3	206,220	0.00%
2022/03/28	32	30.90	47	31.25	31.25	-15	204,369	-0.01%
2022/03/25	15	31.37	17	31.30	31.00	-2	204,483	0.00%
2022/03/24	62.1	31.63	5.4	31.55	31.55	56.7	203,698	0.03%
2022/03/23	28	32.76	28.6	32.69	32.45	-0.6	202,526	0.00%
2022/03/22	30	32.36	4	32.16	32.20	26	202,413	0.01%
2022/03/21	44	33.36	13	33.58	33.05	31	201,588	0.02%
2022/03/18	40.5	33.16	57	33.14	33.50	-16.5	202,480	-0.01%
2022/03/17	127.7	32.91	183	33.12	33.55	-55.3	202,948	-0.03%	大買/大賣/
2022/03/16	58	30.70	83	30.56	31.00	-25	202,345	-0.01%
2022/03/15	68	30.35	55	30.14	29.50	13	206,672	0.01%
2022/03/14	15	29.80	16	29.98	29.60	-1	208,853	0.00%
2022/03/11	5	30.03	43	29.76	30.25	-38	211,975	-0.02%
2022/03/10	73	29.94	65	29.91	29.80	8	211,938	0.00%
2022/03/09	159	28.78	139	28.48	28.30	20	210,120	0.01%	大買/大賣/
2022/03/08	78.6	28.61	33	28.67	27.95	45.6	209,391	0.02%
2022/03/07	42	29.95	43	30.25	29.80	-1	206,618	0.00%
2022/03/04	69	32.69	28	32.49	32.05	41	205,273	0.02%
2022/03/03	46	33.15	77	32.97	32.70	-31	206,153	-0.02%
2022/03/02	41	31.36	27	31.61	31.40	14	207,895	0.01%
2022/03/01	64	32.28	54	32.48	32.10	10	209,268	0.00%
2022/02/25	51	33.77	64	33.64	32.25	-13	209,948	-0.01%
2022/02/24	228.5	33.93	146	33.78	33.00	82.5	206,874	0.04%	大買/大賣/
2022/02/23	60.1	33.84	132	34.04	35.50	-71.9	200,874	-0.04%	大賣/
2022/02/22	115	32.61	148	32.56	32.95	-33	197,493	-0.02%	大買/大賣/
2022/02/21	145	33.39	187	33.36	32.40	-42	194,400	-0.02%	大買/大賣/
2022/02/18	358.7	34.78	236	34.88	35.00	122.7	194,210	0.06%	大買/大賣/鉅額交易
2022/02/17	293	33.50	321.2	33.62	34.80	-28.2	193,957	-0.01%	大買/大賣/
2022/02/16	99.1	31.93	81.3	32.27	31.65	17.8	187,954	0.01%
2022/02/15	111	30.98	192	31.08	31.25	-81	186,760	-0.04%	大買/大賣/
2022/02/14	67	29.39	26	29.32	29.10	41	185,349	0.02%
2022/02/11	129	29.77	161	29.74	30.15	-32	187,608	-0.02%	大買/大賣/
2022/02/10	29	28.78	49.5	28.80	28.85	-20.5	187,661	-0.01%
2022/02/09	15	28.49	128	28.37	28.40	-113	188,780	-0.06%	大賣/鉅額交易
2022/02/08	78	27.38	37	27.42	27.35	41	186,505	0.02%
2022/02/07	8	25.62	5	25.00	26.40	3	185,701	0.00%
2022/01/26	2	24.03	6.3	24.16	24.00	-4.3	185,914	0.00%
2022/01/25	8	23.73	12	23.82	23.55	-4	188,781	0.00%
2022/01/24	11	23.85	18	24.12	24.35	-7	190,016	0.00%
2022/01/21	3	24.90	23	24.53	24.35	-20	189,644	-0.01%
2022/01/19	15	25.22	1	25.05	25.10	14	188,848	0.01%
2022/01/18	22	25.82	1	25.70	25.60	21	188,171	0.01%
2022/01/17	8	25.67	3	25.80	25.90	5	187,860	0.00%
2022/01/14	10	25.30	12	25.43	25.45	-2	187,499	0.00%
2022/01/13	0	0.00	3.1	25.28	25.10	-3.1	186,821	0.00%
2022/01/12	23	25.64	19	25.49	25.30	4.1	185,939	0.00%
2022/01/11	32.5	26.37	0	0.00	26.15	32.5	185,300	0.02%
2022/01/10	43	26.97	15	26.32	26.25	28	184,687	0.02%
2022/01/07	122	26.78	96	27.29	27.00	26	183,612	0.01%	大買/
2022/01/06	13	27.45	12	27.26	27.30	1	181,086	0.00%
2022/01/05	31	27.31	28.7	27.62	27.30	2.3	180,570	0.00%
2022/01/04	21	26.72	46	27.14	27.25	-25	179,822	-0.01%
2022/01/03	39	27.07	8	27.01	26.85	31	178,680	0.02%
2021/12/30	20	27.49	65.3	27.65	27.95	-45.3	177,148	-0.03%
2021/12/29	58.1	27.94	71	27.59	27.25	-12.9	176,277	-0.01%
2021/12/28	49.1	27.34	32	27.38	27.40	17.1	175,596	0.01%
2021/12/27	11.1	26.68	68	27.27	27.40	-56.9	176,831	-0.03%
2021/12/24	44	27.08	29	27.60	26.80	15	176,270	0.01%
2021/12/23	23	26.61	17	26.76	26.60	6	174,968	0.00%
2021/12/22	8	26.79	1	26.75	26.60	7	174,588	0.00%
2021/12/21	26	26.75	6	26.75	26.75	20	174,222	0.01%
2021/12/20	15	26.60	67	27.27	27.25	-52	173,434	-0.03%
2021/12/17	38	26.79	41	27.00	26.40	-3	172,341	0.00%
2021/12/16	46	26.87	21	27.11	26.80	25	171,136	0.01%
2021/12/15	71	26.91	74	27.22	27.25	-3	169,131	0.00%
2021/12/14	95.1	26.82	58	26.42	26.20	37.1	167,078	0.02%
2021/12/13	84	28.18	34	28.27	27.60	50	163,366	0.03%
2021/12/10	84	30.10	86	30.00	29.30	-2	158,566	0.00%
2021/12/09	86	29.84	229.5	29.78	30.10	-143.5	152,589	-0.09%	大賣/鉅額交易
2021/12/08	97	28.22	76.8	28.27	28.65	20.2	144,806	0.01%
2021/12/07	38	26.92	74	27.43	27.90	-36	139,757	-0.03%
2021/12/06	12	25.98	51	26.11	26.20	-39	135,361	-0.03%
2021/12/03	97	25.98	33	25.51	25.15	64	133,389	0.05%
2021/12/02	43	25.06	26	25.11	25.00	17	131,359	0.01%
2021/12/01	105	25.09	97	24.63	25.85	8	129,445	0.01%	大買/
2021/11/30	25	25.52	43	25.35	25.20	-18	127,572	-0.01%
2021/11/29	112	24.18	111	23.98	23.75	1	124,348	0.00%	大買/大賣/
2021/11/26	177.1	26.52	95	26.06	25.85	82.1	119,821	0.07%	大買/
2021/11/25	150	28.79	80.2	28.72	28.70	69.8	113,469	0.06%	大買/
2021/11/24	115	27.36	97	27.75	28.35	18	107,192	0.02%	大買/
2021/11/23	144.4	26.46	90	25.97	25.80	54.4	101,841	0.05%	大買/
2021/11/22	51.5	27.16	14	26.92	26.40	37.5	98,347	0.04%
2021/11/19	52.6	27.60	38	27.41	27.20	14.6	94,565	0.02%
2021/11/18	51.1	28.33	74	28.44	28.30	-22.9	91,015	-0.03%
2021/11/17	191	28.57	232.4	28.82	29.25	-41.4	87,888	-0.05%	大買/大賣/
2021/11/16	85.5	28.13	98	28.44	28.00	-12.5	81,996	-0.02%
2021/11/15	20.3	26.17	70	26.36	26.75	-49.7	71,339	-0.07%
2021/11/12	77	26.11	103	26.52	26.40	-26	68,470	-0.04%	大賣/
2021/11/11	104	26.83	118.7	26.59	27.10	-14.7	63,481	-0.02%	大買/大賣/
2021/11/10	115	25.19	76	25.27	25.75	39	57,761	0.07%	大買/
2021/11/09	89	24.37	159.2	24.43	24.95	-70.2	52,564	-0.13%	大賣/
2021/11/08	88	22.48	318.5	23.34	23.50	-230.5	47,885	-0.48%	大賣/鉅額交易
2021/11/05	8	21.51	86.2	21.42	21.60	-78.2	43,970	-0.18%
2021/11/04	118	21.52	199	21.48	21.00	-81	45,051	-0.18%	大買/大賣/
2021/11/03	93	20.84	177	20.82	20.70	-84	43,869	-0.19%	大賣/
2021/11/02	152	20.23	187	20.58	20.50	-35	42,033	-0.08%	大買/大賣/
2021/11/01	77	19.45	162.5	19.79	19.65	-85.5	39,051	-0.22%	大賣/
2021/10/29	10	18.95	63	18.84	18.85	-53	37,220	-0.14%
2021/10/28	3	18.32	79	18.58	18.60	-76	36,898	-0.21%
2021/10/27	33	18.17	11	18.15	18.15	22	36,640	0.06%
2021/10/26	11	18.31	0	0.00	18.30	11	36,933	0.03%
2021/10/25	12	18.35	14	18.55	18.35	-2	37,273	-0.01%
2021/10/22	36	18.23	0	0.00	18.20	36	37,815	0.10%
2021/10/21	32	18.48	1	18.90	18.40	31	38,612	0.08%
2021/10/20	1	18.65	0	0.00	18.65	1	39,060	0.00%
2021/10/19	0	0.00	62	18.93	18.90	-62	39,864	-0.16%
2021/10/18	2	18.55	20	18.58	18.55	-18	39,850	-0.05%
2021/10/15	0	0.00	50	18.44	18.50	-50	40,834	-0.12%
2021/10/14	45	18.32	1	18.35	18.20	44	41,232	0.11%
2021/10/13	17	18.72	22	18.75	18.70	-5	41,310	-0.01%
2021/10/12	1	18.45	5	18.47	18.30	-4	41,430	-0.01%
2021/10/08	1	18.20	40	18.36	18.35	-39	42,155	-0.09%
2021/10/07	10	18.25	0	0.00	18.25	10	43,612	0.02%
2021/10/06	3	18.33	0	0.00	18.20	3	45,350	0.01%
2021/10/05	0	0.00	7	18.41	18.70	-7	46,385	-0.02%
2021/10/04	52	18.88	48	19.38	18.50	4	46,682	0.01%
2021/10/01	32	18.58	43	18.85	18.50	-11	45,616	-0.02%
2021/09/30	0	0.00	26.2	18.91	18.90	-26.2	46,679	-0.06%
2021/09/29	10	18.65	12	18.56	18.60	-2	47,131	0.00%
2021/09/28	40	18.59	20	18.54	18.60	20	47,740	0.04%
2021/09/27	31	18.20	27	18.32	18.35	4	48,343	0.01%
2021/09/24	10	17.80	13	17.94	17.90	-3	50,002	-0.01%
2021/09/23	2	17.65	69	17.55	17.65	-67	50,895	-0.13%
2021/09/22	22	17.24	1	17.15	17.15	21	52,750	0.04%
2021/09/17	0	0.00	17	17.57	17.55	-17	54,859	-0.03%
2021/09/15	24	17.37	0	0.00	17.35	24	59,561	0.04%
2021/09/14	3	17.62	0	0.00	17.50	3	62,382	0.00%
2021/09/13	0	0.00	8	17.75	17.70	-8	73,236	-0.01%
2021/09/10	0	0.00	56	17.64	17.80	-56	80,826	-0.07%
2021/09/09	38.5	17.43	0	0.00	17.30	38.5	82,756	0.05%
2021/09/08	15	17.80	2	17.85	17.80	13	83,818	0.02%
2021/09/07	10	17.85	30	17.95	17.90	-20	85,646	-0.02%
2021/09/06	40	17.77	52	17.85	17.70	-12	87,128	-0.01%
2021/09/03	9	18.28	0	0.00	18.20	9	89,262	0.01%
2021/09/02	9	18.54	0	0.00	18.45	9	91,633	0.01%
2021/09/01	6	18.90	1.1	18.90	18.85	4.9	94,140	0.01%
2021/08/31	3	19.23	20	19.16	19.20	-17	98,050	-0.02%
2021/08/30	3	19.10	5	19.09	19.00	-2	102,615	0.00%
2021/08/27	10	18.80	9	19.02	19.05	1	113,704	0.00%
2021/08/26	0	0.00	20	18.90	18.90	-20	114,921	-0.02%
2021/08/25	4	18.93	29	18.90	18.95	-25	116,884	-0.02%
2021/08/24	5	18.82	11	18.61	18.65	-6	117,844	-0.01%
2021/08/23	29	19.00	26	18.92	19.10	3	118,241	0.00%
2021/08/20	2	18.05	0	0.00	18.05	2	120,353	0.00%
2021/08/19	1	18.65	0	0.00	18.35	1	123,086	0.00%
2021/08/18	6	18.07	95	17.73	18.50	-89	122,758	-0.07%
2021/08/17	0	0.00	12.1	18.30	18.35	-12.1	122,033	-0.01%
2021/08/16	12	18.19	22	18.48	18.20	-10	122,294	-0.01%
2021/08/13	206	19.11	146	19.19	18.80	60	122,098	0.05%	大買/大賣/
2021/08/12	37	18.84	4	18.93	18.75	33	121,341	0.03%
2021/08/11	137.5	18.43	12	18.82	18.45	125.5	121,801	0.10%	大買/鉅額交易
2021/08/10	48	19.30	59	19.49	19.40	-11	121,967	-0.01%
2021/08/09	8	19.27	66.3	19.89	20.00	-58.3	120,625	-0.05%
2021/08/06	4	18.20	18	18.30	18.20	-14	120,024	-0.01%
2021/08/05	0	0.00	1	18.50	18.15	-1	122,038	0.00%
2021/08/04	23	18.20	0	0.00	18.20	23	123,277	0.02%
2021/08/03	4	18.15	0	0.00	18.15	4	125,381	0.00%
2021/08/02	5	18.04	8	18.05	18.50	-3	126,728	0.00%
2021/07/30	16.5	18.43	1	18.55	18.25	15.5	128,275	0.01%
2021/07/29	6	18.56	2	18.65	18.95	4	129,505	0.00%
2021/07/28	4	18.34	0	0.00	18.50	4	130,901	0.00%
2021/07/27	14	19.13	2	19.33	18.90	12	133,244	0.01%
2021/07/26	4	19.00	2	19.00	18.80	2	133,790	0.00%
2021/07/23	33	18.87	48	18.79	19.10	-15	134,889	-0.01%
2021/07/22	17	18.07	5	18.00	18.00	12	137,925	0.01%
2021/07/21	16	18.29	2.9	18.03	18.10	13.1	139,472	0.01%
2021/07/20	14	18.66	1	18.80	18.65	13	140,025	0.01%
2021/07/19	6	18.98	7	19.08	19.20	-1	142,805	0.00%
2021/07/16	20	19.24	8	19.35	19.10	12	149,363	0.01%
2021/07/15	41	19.06	5	19.34	19.55	36	152,466	0.02%
2021/07/14	11.5	18.21	8	18.40	18.50	3.5	152,523	0.00%
2021/07/13	53	18.94	19.1	18.83	18.70	33.9	153,671	0.02%
2021/07/12	33	19.76	12	19.68	19.70	21	152,816	0.01%
2021/07/09	28	20.28	5	20.17	20.10	23	152,497	0.02%
2021/07/08	62	20.63	57	20.84	20.55	5	155,389	0.00%
2021/07/07	28	20.77	25	21.00	20.75	3	159,656	0.00%
2021/07/06	27	20.81	16.7	20.83	20.75	10.3	159,274	0.01%
2021/07/05	58	20.33	30	20.21	20.60	28	159,608	0.02%
2021/07/02	23.5	20.33	22	20.50	20.15	1.5	159,522	0.00%
2021/07/01	57	20.77	52.3	20.58	20.35	4.7	158,807	0.00%
2021/06/30	136	20.34	23	20.37	20.15	113	157,185	0.07%	大買/鉅額交易
2021/06/29	329	20.20	396	20.16	20.05	-67	156,660	-0.04%	大買/大賣/
2021/06/28	78	20.90	59	20.92	20.85	19	155,261	0.01%
2021/06/25	25	21.14	132	21.43	21.55	-107	154,111	-0.07%	大賣/鉅額交易
2021/06/24	131	21.17	65	21.05	20.95	66	152,547	0.04%	大買/
2021/06/23	19	20.72	71.4	20.65	20.95	-52.4	150,628	-0.03%
2021/06/22	995.3	23.11	489.2	23.04	21.15	506.1	148,126	0.34%	大買/大賣/鉅額交易
2021/06/21	46	21.26	120.1	21.35	22.10	-74.1	137,962	-0.05%	大賣/
2021/06/18	45.5	20.31	19	20.36	20.10	26.5	131,151	0.02%
2021/06/17	24	19.79	21	20.21	20.30	3	131,122	0.00%
2021/06/16	45.3	20.02	11	20.15	19.65	34.3	130,451	0.03%
2021/06/15	47.1	20.19	6	20.48	20.10	41.1	129,022	0.03%
2021/06/11	21	20.35	7	20.73	20.20	14	128,197	0.01%
2021/06/10	10	19.96	36	19.96	20.70	-26	127,350	-0.02%
2021/06/09	67	20.88	14	20.47	20.35	53	125,152	0.04%
2021/06/08	144	21.41	203	21.58	21.45	-59	123,106	-0.05%	大買/大賣/
2021/06/07	84	21.00	31	20.87	20.35	53	119,378	0.04%
2021/06/04	365	21.69	237	21.59	21.50	128	114,946	0.11%	大買/大賣/鉅額交易
2021/06/03	2	20.05	26.5	20.05	20.05	-24.5	105,016	-0.02%
2021/06/02	48	18.05	47	18.05	18.25	1	104,032	0.00%
2021/06/01	40	17.91	72	17.46	18.00	-32	102,455	-0.03%
2021/05/31	59	17.07	4	17.41	17.00	55	101,943	0.05%
2021/05/28	136	17.89	127	18.00	17.40	9	102,212	0.01%	大買/大賣/
2021/05/27	10	16.57	46	16.56	17.15	-36	101,426	-0.04%
2021/05/26	2	15.30	14	15.41	15.60	-12	103,132	-0.01%
2021/05/25	12.5	15.08	1	15.20	15.20	11.5	106,981	0.01%
2021/05/24	27	15.30	34	15.51	15.25	-7	108,044	-0.01%
2021/05/21	3	15.03	3	15.15	15.20	0	110,583	0.00%
2021/05/20	9	14.81	4	14.83	14.85	5	111,913	0.00%
2021/05/19	20	15.20	33	14.98	15.30	-13	111,530	-0.01%
2021/05/18	20.1	14.40	500	13.61	14.45	-479.9	110,577	-0.43%	大賣/鉅額交易
2021/05/17	26	13.19	6	13.35	13.15	20	109,777	0.02%
2021/05/14	18.1	14.58	19	14.77	14.60	-0.9	108,975	0.00%
2021/05/13	8	14.05	16	14.20	14.70	-8	107,947	-0.01%
2021/05/12	52.5	15.56	7	15.89	15.25	45.5	105,731	0.04%
2021/05/11	43	16.83	52	17.13	16.90	-9	104,281	-0.01%
2021/05/10	19	17.23	68	17.14	17.50	-49	102,378	-0.05%
2021/05/07	112	15.86	107	16.03	16.65	5	101,205	0.00%	大買/大賣/
2021/05/06	46	16.38	21	16.89	16.45	25	100,146	0.02%
2021/05/05	65.1	16.96	4	17.10	16.80	61.1	99,234	0.06%
2021/05/04	13.1	17.24	110	16.82	17.15	-96.9	97,487	-0.10%	大賣/
2021/05/03	23.1	18.36	3	18.77	17.95	20.1	94,528	0.02%
2021/04/29	51.1	19.10	13	19.15	18.90	38.1	93,081	0.04%
2021/04/28	26	19.86	29	19.65	19.45	-3	91,449	0.00%
2021/04/27	144.1	19.27	116	19.42	19.30	28.1	87,792	0.03%	大買/大賣/
2021/04/26	137	18.79	155	18.90	18.90	-18	85,824	-0.02%	大買/大賣/
2021/04/23	54.5	19.44	18	19.18	18.70	36.5	84,547	0.04%
2021/04/22	50	19.85	107	19.83	19.30	-57	81,802	-0.07%	大賣/
2021/04/21	109	18.65	61.3	18.88	19.05	47.8	74,928	0.06%	大買/
2021/04/20	7	17.64	33	17.81	17.80	-26	71,346	-0.04%
2021/04/19	63	17.87	78.2	17.89	18.05	-15.2	70,459	-0.02%
2021/04/16	29.2	17.13	1	17.15	17.15	28.2	67,941	0.04%
2021/04/15	9	17.13	0	0.00	17.05	9	66,944	0.01%
2021/04/14	70.6	17.48	35	17.61	17.00	35.6	66,245	0.05%
2021/04/13	131	17.32	26.3	17.30	17.45	104.7	62,734	0.17%	大買/鉅額交易
2021/04/12	8.1	16.08	33	16.11	16.20	-24.9	57,680	-0.04%
2021/04/09	20	16.20	27	16.12	15.80	-7	57,093	-0.01%
2021/04/08	17	15.89	7	15.86	15.95	10	56,070	0.02%
2021/04/06	3	15.60	0	0.00	15.60	3	56,202	0.01%
2021/04/01	0	0.00	2	15.80	15.75	-2	56,549	0.00%
2021/03/31	0	0.00	5	15.70	15.70	-5	56,273	-0.01%
2021/03/30	13	15.52	0	0.00	15.50	13	56,115	0.02%
2021/03/29	5	15.97	18	16.02	15.90	-13	56,481	-0.02%
2021/03/26	2	15.45	2	15.80	15.80	0	57,154	0.00%
2021/03/25	5	15.30	3	15.35	15.35	2	58,113	0.00%
2021/03/24	25	15.32	8	15.34	15.30	17	58,920	0.03%
2021/03/23	4	15.83	5	15.91	15.60	-1	58,569	0.00%
2021/03/22	3	16.08	21	16.25	16.20	-18	58,611	-0.03%
2021/03/19	6	15.75	1.9	15.79	16.00	4.1	59,825	0.01%
2021/03/18	1	15.70	7	15.68	15.70	-6	59,692	-0.01%
2021/03/17	3	15.73	4	15.78	15.80	-1	59,603	0.00%
2021/03/16	14	15.86	11	15.88	15.80	3	59,039	0.01%
2021/03/15	3	15.53	8	15.46	15.45	-5	57,676	-0.01%
2021/03/12	15	15.45	16	15.38	15.45	-1	57,626	0.00%
2021/03/11	4	15.08	3	15.15	15.30	1	57,376	0.00%
2021/03/10	2	15.10	0	0.00	14.95	2	57,385	0.00%
2021/03/09	16	15.03	14	15.01	15.35	2	57,915	0.00%
2021/03/08	13	14.82	0	0.00	14.65	13	57,848	0.02%
2021/03/05	8	14.77	602	14.75	14.80	-594	57,840	-1.03%	大賣/鉅額交易
2021/03/04	7	15.05	7	15.11	15.10	0	61,618	0.00%
2021/03/03	9	14.78	5	15.25	15.20	4	61,623	0.01%
2021/03/02	634.1	16.30	15	16.00	15.15	619.1	61,033	1.01%	大買/鉅額交易
2021/02/26	97	15.97	133	16.04	15.80	-36	60,306	-0.06%	大賣/
2021/02/25	19.1	15.44	20.3	15.44	15.85	-1.2	55,988	0.00%
2021/02/24	12	14.61	10	14.60	14.55	2	52,065	0.00%
2021/02/23	15.2	14.95	18	15.26	14.80	-2.8	50,809	-0.01%
2021/02/22	2	14.25	41	14.15	14.35	-39	48,231	-0.08%
2021/02/19	3	13.40	33	13.30	13.40	-30	47,586	-0.06%
2021/02/18	0	0.00	3	13.35	13.30	-3	47,991	-0.01%
2021/02/17	0	0.00	0.8	13.05	13.15	-0.8	47,859	0.00%
2021/02/05	5	12.91	7	12.98	12.95	-2	47,450	0.00%
2021/02/03	54	12.70	52	12.65	12.60	2	49,575	0.00%
2021/02/02	0.6	12.65	0	0.00	12.65	0.6	50,313	0.00%
2021/02/01	10	12.58	11	12.64	12.80	-1	50,233	0.00%
2021/01/29	2	12.78	2	13.00	12.55	0	49,937	0.00%
2021/01/28	13	12.96	23	12.86	12.90	-10	49,578	-0.02%
2021/01/27	20	12.75	19	12.68	12.50	1	48,920	0.00%
2021/01/25	44	12.10	50	12.16	12.10	-6	48,089	-0.01%
2021/01/22	1	12.00	1	12.05	12.20	0	48,029	0.00%
2021/01/21	12	12.16	0	0.00	12.05	12	48,001	0.02%
2021/01/20	3	12.07	2	11.98	12.10	1	48,045	0.00%
2021/01/19	2	12.30	0	0.00	12.40	2	47,726	0.00%
2021/01/15	19	12.33	0	0.00	12.20	19	47,671	0.04%
2021/01/14	12.2	12.58	0	0.00	12.60	12.2	47,222	0.03%
2021/01/12	0	0.00	26	12.62	12.55	-26	46,947	-0.06%
2021/01/11	1.9	12.80	0	0.00	12.75	1.9	46,637	0.00%
2021/01/08	2	12.70	0	0.00	12.90	2	46,466	0.00%
2021/01/07	9	12.77	24	12.81	12.70	-15	46,276	-0.03%
2021/01/06	0	0.00	1	12.95	12.95	-1	46,001	0.00%
2021/01/05	0	13.00	0	0.00	12.95	0	45,806	0.00%
2021/01/04	19	12.97	1	13.05	13.05	18	45,562	0.04%
2020/12/31	107	13.15	5	13.24	13.15	102	44,825	0.23%	大買/鉅額交易
2020/12/30	6.1	13.33	0	0.00	13.40	6.1	44,502	0.01%
2020/12/29	8	13.35	45	13.64	13.65	-37	44,069	-0.08%
2020/12/28	16	13.24	6	13.40	13.25	10	43,333	0.02%
2020/12/25	3	13.25	3.4	13.10	13.10	-0.4	42,666	0.00%
2020/12/24	10	13.08	7	13.17	13.15	3	42,330	0.01%
2020/12/23	134	12.57	0	0.00	13.05	134	41,916	0.32%	大買/鉅額交易
2020/12/22	30	13.48	30	12.98	13.15	0	40,480	0.00%
2020/12/21	37	14.13	37	14.08	14.10	0	38,980	0.00%
2020/12/18	13	13.79	31	13.92	13.90	-18	37,616	-0.05%
2020/12/17	0	0.00	6	13.75	13.85	-6	36,486	-0.02%
2020/12/16	2	13.93	23	13.94	13.85	-21	36,077	-0.06%
2020/12/15	161	14.00	168	14.22	13.70	-7	35,193	-0.02%	大買/大賣/
2020/12/14	3	13.50	41	13.28	13.40	-38	31,911	-0.12%
2020/12/11	8	13.28	16	13.12	13.15	-8	31,245	-0.03%
2020/12/10	21	13.40	10	13.35	13.45	11	30,798	0.04%
2020/12/09	1	13.45	13	13.43	13.40	-12	30,630	-0.04%
2020/12/08	7	13.40	1.4	13.37	13.30	5.6	30,470	0.02%
2020/12/07	21	13.22	0	0.00	13.25	21	30,268	0.07%
2020/12/04	14	13.40	1	13.35	13.30	13	29,885	0.04%
2020/12/03	118	13.55	38	13.53	13.50	80	29,943	0.27%	大買/
2020/12/02	5	13.40	31	13.34	13.30	-26	29,508	-0.09%
2020/12/01	50	12.88	16	12.92	12.95	34	28,418	0.12%
2020/11/30	6	12.83	7	12.95	12.65	-1	28,079	0.00%
2020/11/27	7	13.01	1	13.00	12.90	6	23,704	0.03%
2020/11/26	3	13.30	21	13.35	13.25	-18	22,868	-0.08%
2020/11/25	9	13.19	18	13.28	13.25	-9	22,762	-0.04%
2020/11/24	0	0.00	5	12.85	12.70	-5	21,069	-0.02%
2020/11/23	0	0.00	2	12.65	12.60	-2	20,561	-0.01%
2020/11/20	0	0.00	9	12.57	12.60	-9	20,404	-0.04%
2020/11/19	3	12.65	27	12.57	12.60	-24	20,610	-0.12%
2020/11/18	35	12.10	29	12.40	12.40	6	20,009	0.03%
2020/11/17	10	12.05	15	12.06	12.10	-5	18,892	-0.03%
2020/11/16	5	11.82	1	11.85	11.75	4	18,370	0.02%
2020/11/13	2	11.80	3.3	11.76	11.85	-1.3	18,236	-0.01%
2020/11/12	9	11.98	8	12.00	11.90	1	18,149	0.01%
2020/11/11	19	11.64	21	11.76	12.10	-2	17,963	-0.01%
2020/11/10	0	0.00	2	12.15	12.15	-2	15,759	-0.01%
2020/10/28	7	11.03	0	0.00	11.00	7	15,790	0.04%
2020/10/27	1	11.05	2	11.05	11.05	-1	15,691	-0.01%
2020/10/26	0	0.00	2	11.10	11.15	-2	15,637	-0.01%
2020/10/23	6	10.81	5	10.85	10.90	1	15,428	0.01%
2020/10/22	2	10.70	11	10.65	10.60	-9	15,459	-0.06%
2020/10/19	0	0.00	10	10.75	10.70	-10	15,547	-0.06%
2020/10/16	0	0.00	5	10.65	10.60	-5	15,526	-0.03%
2020/10/15	0	0.00	0.5	10.70	10.65	-0.5	15,513	0.00%
2020/10/14	9	10.73	10	10.75	10.70	-1	15,513	-0.01%
2020/10/13	0	0.00	1.2	10.62	10.65	-1.2	15,464	-0.01%
2020/10/12	1	10.70	0	0.00	10.75	1	15,549	0.01%
2020/10/07	1	10.80	13	10.80	10.75	-12	15,646	-0.08%
2020/10/05	1	10.65	0	0.00	10.75	1	15,813	0.01%
2020/09/30	10	10.68	0	0.00	10.65	10	15,840	0.06%
2020/09/29	5	10.75	0	0.00	10.75	5	16,143	0.03%
2020/09/28	1	10.70	10	10.85	10.95	-9	16,559	-0.05%
2020/09/25	3	10.70	0	0.00	10.75	3	16,601	0.02%
2020/09/24	23	10.70	11	10.79	10.65	12	16,575	0.07%
2020/09/23	7	10.89	0	0.00	10.90	7	16,374	0.04%
2020/09/22	5	11.00	20	11.00	10.95	-15	16,360	-0.09%
2020/09/21	17	11.18	0	0.00	11.20	17	16,260	0.10%
2020/09/18	1	11.30	0	0.00	11.30	1	16,366	0.01%
2020/09/14	2	11.38	0	0.00	11.35	2	16,565	0.01%
2020/09/11	11	11.44	21	11.40	11.45	-10	16,497	-0.06%
2020/09/10	17	11.61	3	11.50	11.55	14	16,514	0.08%
2020/09/09	20	11.68	20	11.73	11.80	0	16,476	0.00%
2020/09/08	29	11.90	18	11.94	11.85	11	16,573	0.07%
2020/09/07	11	11.60	19	11.68	11.65	-8	16,268	-0.05%
2020/09/04	5	11.50	10	11.45	11.50	-5	16,082	-0.03%
2020/09/03	10	11.45	11	11.44	11.40	-1	16,125	-0.01%
2020/09/02	8	11.40	13	11.45	11.45	-5	16,105	-0.03%
2020/09/01	0	0.00	1	11.45	11.50	-1	16,581	-0.01%
2020/08/31	12	11.51	14	11.60	11.50	-2	17,715	-0.01%
2020/08/28	0	0.00	2	11.45	11.45	-2	17,340	-0.01%
2020/08/27	5	11.30	5	11.25	11.30	0	17,286	0.00%
2020/08/26	5	11.50	9	11.49	11.50	-4	17,307	-0.02%
2020/08/25	37	11.35	47	11.39	11.40	-10	17,306	-0.06%
2020/08/24	5	11.10	0	0.00	11.10	5	17,370	0.03%
2020/08/21	0	0.00	12	11.11	11.15	-12	17,617	-0.07%
2020/08/20	28	10.99	11	11.25	10.85	17	18,014	0.09%
2020/08/19	22	11.19	10	11.25	11.10	12	17,946	0.07%
2020/08/18	1	11.35	0	0.00	11.30	1	17,915	0.01%
2020/08/17	10	11.35	20	11.38	11.45	-10	17,922	-0.06%
2020/08/14	1.4	11.20	11	11.20	11.20	-9.7	17,749	-0.05%
2020/08/13	0	0.00	3	11.13	11.10	-3	18,026	-0.02%
2020/08/12	0	0.00	5	11.10	11.10	-5	18,293	-0.03%
2020/08/11	18	10.97	15.2	11.00	10.95	2.8	18,343	0.02%
2020/08/10	1	11.10	29	10.97	11.10	-28	18,415	-0.15%
2020/08/07	45	10.93	21	10.99	10.70	24	18,207	0.13%
2020/08/06	13	10.67	15	10.65	10.60	-2	17,949	-0.01%
2020/08/04	2	10.45	0	0.00	10.45	2	18,283	0.01%
2020/08/03	10	10.70	0	0.00	10.45	10	18,439	0.05%
2020/07/31	0	0.00	11	10.75	10.85	-11	18,351	-0.06%
2020/07/30	10	10.60	5	10.60	10.65	5	18,546	0.03%
2020/07/29	0	0.00	17	10.49	10.60	-17	18,803	-0.09%
2020/07/28	11	10.37	0	0.00	10.30	11	19,144	0.06%
2020/07/27	7	10.75	0	0.00	10.70	7	19,766	0.04%
2020/07/23	10	11.15	10.3	11.11	11.10	-0.3	21,578	0.00%
2020/07/20	10	11.20	10	11.25	11.25	0	21,901	0.00%
2020/07/17	20	11.23	10	11.30	11.20	10	22,090	0.05%
2020/07/16	1	11.30	9	11.28	11.25	-8	22,314	-0.04%
2020/07/14	5	11.15	0	0.00	11.10	5	22,691	0.02%
2020/07/13	5	11.20	0	0.00	11.20	5	22,870	0.02%
2020/07/10	5.7	11.29	5	11.35	11.20	0.7	23,234	0.00%
2020/07/09	10	11.39	0	0.00	11.25	10	23,327	0.04%
2020/07/08	8	11.80	0	0.00	11.55	8	23,283	0.03%
2020/07/07	8	11.27	10	11.55	11.70	-2	23,275	-0.01%
2020/07/06	0	0.00	5	11.30	11.30	-5	23,849	-0.02%
2020/07/03	10	11.40	3	11.30	11.25	7	24,197	0.03%
2020/07/02	13	11.25	0	0.00	11.25	13	24,335	0.05%
2020/07/01	0	0.00	1	11.25	11.30	-1	24,565	0.00%
2020/06/30	1	11.35	2	11.30	11.20	-1	24,631	0.00%
2020/06/23	1	11.20	0	0.00	11.25	1	25,309	0.00%
2020/06/22	2	11.25	0	0.00	11.25	2	25,571	0.01%
2020/06/19	6	11.33	0	0.00	11.30	6	26,292	0.02%
2020/06/18	5	11.38	0	0.00	11.35	5	26,768	0.02%
2020/06/15	7	11.30	0	0.00	11.25	7	27,906	0.03%
2020/06/12	5	11.45	3	11.25	11.50	2	28,417	0.01%
2020/06/11	19	11.99	2	12.05	11.80	17	28,616	0.06%
2020/06/10	2	12.10	0	0.00	12.20	2	28,418	0.01%
2020/06/09	5	12.20	2.2	12.20	12.20	2.8	28,646	0.01%
2020/06/08	18	12.35	97	12.28	12.30	-79	28,746	-0.27%
2020/06/05	105	12.13	38	12.06	12.10	67	28,330	0.24%	大買/
2020/06/04	7	11.41	7	11.40	11.40	0	27,321	0.00%
2020/06/03	1	11.20	0	0.00	11.25	1	27,186	0.00%
2020/05/29	2	11.00	0	0.00	11.00	2	27,095	0.01%
2020/05/28	3	11.23	10	11.55	11.25	-7	26,715	-0.03%
2020/05/27	0	0.00	18	11.38	11.40	-18	26,748	-0.07%
2020/05/26	3	11.15	0	0.00	11.20	3	26,544	0.01%
2020/05/25	1	11.00	0	0.00	11.15	1	26,456	0.00%
2020/05/22	1	11.05	0	0.00	11.00	1	26,397	0.00%
2020/05/20	0	0.00	2	11.20	11.05	-2	26,256	-0.01%
2020/05/19	2	11.13	0	0.00	11.10	2	25,860	0.01%
2020/05/18	1	10.75	60	10.95	10.85	-59	25,569	-0.23%
2020/05/15	5	10.85	0	0.00	10.80	5	25,474	0.02%
2020/05/12	5	11.15	0	0.00	11.10	5	25,488	0.02%
2020/05/11	10	11.30	5	11.30	11.30	5	25,419	0.02%
2020/05/08	0	0.00	10	10.90	10.95	-10	25,115	-0.04%
2020/05/07	3	10.90	1	10.90	10.90	2	25,018	0.01%
2020/05/06	10	10.83	0	0.00	10.80	10	25,002	0.04%
2020/05/05	0	0.00	1	11.05	11.05	-1	24,974	0.00%
2020/05/04	11	11.09	11	11.14	11.15	0	24,832	0.00%
2020/04/30	6	11.64	10	11.55	11.50	-4	24,594	-0.02%
2020/04/29	30	11.39	14	11.36	11.30	16	24,074	0.07%
2020/04/28	4	10.56	18	10.52	10.55	-14	22,937	-0.06%
2020/04/27	11	10.05	10	10.15	10.15	1	22,923	0.00%
2020/04/23	6	10.03	4	10.00	10.00	2	22,560	0.01%
2020/04/22	10	9.68	0	0.00	10.00	10	22,471	0.04%
2020/04/21	15	10.02	0	0.00	10.00	15	22,493	0.07%
2020/04/20	60	10.04	0	0.00	10.20	60	22,493	0.27%
2020/04/17	210	10.49	20	10.48	10.30	190	22,437	0.85%	大買/鉅額交易
2020/04/16	304	10.35	3	10.45	10.40	301	22,086	1.36%	大買/鉅額交易
2020/04/15	194	10.52	12	10.62	10.65	182	21,916	0.83%	大買/鉅額交易
2020/04/13	121	10.05	5	10.15	10.15	116	21,246	0.55%	大買/鉅額交易
2020/04/10	431	10.19	16.5	10.14	10.25	414.5	21,104	1.96%	大買/鉅額交易
2020/04/09	43	10.20	29	10.24	10.35	14	20,725	0.07%
2020/04/08	10	9.34	14	9.38	9.52	-4	19,722	-0.02%
2020/04/07	4	9.12	0	0.00	9.07	4	19,246	0.02%
2020/04/06	8	8.89	6	8.97	9.02	2	19,005	0.01%
2020/04/01	0	0.00	8	8.98	9.04	-8	18,715	-0.04%
2020/03/31	8	8.89	8	9.04	8.89	0	18,567	0.00%
2020/03/30	10	9.00	1	9.09	9.00	9	18,261	0.05%
2020/03/27	600	9.20	9	9.27	9.10	591	17,921	3.30%	大買/鉅額交易
2020/03/26	107	8.99	0	0.00	9.11	107	17,529	0.61%	大買/鉅額交易
2020/03/25	7	9.00	21	9.17	9.26	-14	17,413	-0.08%
2020/03/24	32	8.64	6	8.70	8.63	26	16,655	0.16%
2020/03/23	13	8.09	5	8.15	8.10	8	16,114	0.05%
2020/03/20	5	7.99	3	8.30	7.91	2	15,830	0.01%
2020/03/19	4	7.82	1	7.90	7.70	3	15,104	0.02%
2020/03/18	8	8.69	0	0.00	8.55	8	14,442	0.06%
2020/03/17	7	9.69	0	0.00	9.45	7	13,649	0.05%
2020/03/16	7	10.12	0	0.00	10.05	7	13,257	0.05%
2020/03/13	1	10.30	0	0.00	10.75	1	12,898	0.01%
2020/03/12	10	11.40	0	0.00	11.30	10	12,383	0.08%
2020/03/11	11	11.81	15	11.87	11.70	-4	11,970	-0.03%
2020/03/10	10	11.60	0	0.00	11.70	10	11,748	0.09%
2020/03/09	6	11.52	0	0.00	11.50	6	11,531	0.05%
2020/03/06	13	11.78	1.2	11.93	11.75	11.8	11,267	0.10%
2020/03/05	17	12.03	20	12.05	12.05	-3	11,012	-0.03%
2020/03/04	10	11.65	10	11.70	11.85	0	10,835	0.00%
2020/03/03	6	11.56	20	11.70	11.60	-14	10,595	-0.13%
2020/03/02	45	11.70	20	11.80	11.60	25	10,441	0.24%
2020/02/27	11	11.95	10	12.05	12.05	1	10,389	0.01%
2020/02/26	5	12.10	10	12.10	12.10	-5	10,067	-0.05%
2020/02/25	15	12.08	10	12.10	12.10	5	10,016	0.05%
2020/02/21	20	12.45	11	12.50	12.35	9	9,792	0.09%
2020/02/20	4	12.54	0	0.00	12.55	4	9,776	0.04%
2020/02/19	10	12.50	10	12.55	12.65	0	9,724	0.00%
2020/02/18	17	12.26	15	12.30	12.40	2	9,618	0.02%
2020/02/17	7	12.23	5	12.25	12.30	2	9,558	0.02%
2020/02/14	12	12.54	20	12.58	12.50	-8	9,517	-0.08%
2020/02/13	20	12.60	22	12.62	12.70	-2	9,379	-0.02%
2020/02/12	1	12.35	0	0.00	12.40	1	9,203	0.01%
2020/02/10	11	12.15	5	12.15	12.15	6	9,034	0.07%
2020/02/07	10	12.25	0	0.00	12.25	10	8,901	0.11%
2020/02/04	25	11.89	25.7	11.96	12.10	-0.7	8,492	-0.01%
2020/02/03	1	11.50	0	0.00	11.85	1	8,284	0.01%
2020/01/30	0	0.00	5	12.31	12.25	-5	7,677	-0.07%
2020/01/16	11	13.55	0	0.00	13.60	11	6,987	0.16%
2020/01/15	3.9	13.51	0	0.00	13.50	3.9	7,037	0.05%
2020/01/14	5	13.55	0	0.00	13.60	5	6,817	0.07%
2020/01/08	5	13.65	0	0.00	13.60	5	6,573	0.08%
2020/01/06	0	0.00	6	13.75	13.70	-6	6,672	-0.09%
2019/12/30	5	13.80	1	13.75	13.80	4	6,733	0.06%
2019/12/25	1	13.80	0	0.00	13.80	1	6,794	0.01%
2019/12/20	5	13.75	0	0.00	13.70	5	6,798	0.07%
2019/12/19	5	13.80	0	0.00	13.80	5	6,525	0.08%
2019/12/17	5	13.85	0	0.00	13.85	5	6,380	0.08%
2019/12/03	10	13.95	0	0.00	14.00	10	7,210	0.14%
2019/11/27	0	0.00	2	13.90	14.05	-2	7,926	-0.03%
2019/11/26	9	13.95	0	0.00	13.80	9	8,023	0.11%
2019/11/22	0.4	13.90	0	0.00	13.85	0.4	7,986	0.01%
2019/11/11	0	0.00	11	14.30	14.35	-11	8,300	-0.13%
2019/11/08	0	0.00	2	14.33	14.35	-2	8,347	-0.02%
2019/11/06	0	0.00	7	14.25	14.25	-7	8,803	-0.08%
2019/11/05	0	0.00	1	14.20	14.30	-1	8,921	-0.01%
2019/10/28	2	14.20	0	0.00	14.25	2	9,682	0.02%
2019/10/24	0	0.00	9	14.30	14.35	-9	9,850	-0.09%
2019/10/23	0	0.00	10	14.20	14.25	-10	9,949	-0.10%
2019/10/22	0	0.00	5	14.25	14.30	-5	9,932	-0.05%
2019/10/21	6	14.38	10	14.30	14.30	-4	10,032	-0.04%
2019/10/18	2	14.25	20	14.25	14.20	-18	10,078	-0.18%
2019/10/17	16	14.14	5	14.20	14.15	11	10,072	0.11%
2019/10/15	0	0.00	6	13.95	13.95	-6	10,003	-0.06%
2019/10/14	3	13.90	0	0.00	13.90	3	10,040	0.03%
2019/10/07	0	13.85	3	13.80	13.85	-3	10,174	-0.03%
2019/09/26	10	13.75	0	0.00	13.75	10	11,165	0.09%
2019/09/20	5	13.75	5	13.80	13.80	0	12,067	0.00%
2019/09/19	0	0.00	5	13.80	13.75	-5	12,262	-0.04%
2019/09/18	5	13.75	5	13.85	13.75	0	12,899	0.00%
2019/09/17	20	13.75	5	13.80	13.80	15	13,497	0.11%
2019/09/12	0	0.00	5	13.85	13.80	-5	14,334	-0.03%
2019/09/11	1	13.75	0	0.00	13.80	1	14,361	0.01%
2019/09/06	3	13.78	0	0.00	13.75	3	14,317	0.02%
2019/09/05	2	13.80	4	13.78	13.75	-2	14,204	-0.01%
2019/09/04	0	0.00	1	14.25	14.25	-1	13,617	-0.01%
2019/09/02	1	14.15	10	14.15	14.15	-9	13,201	-0.07%
2019/08/16	0	0.00	15	14.20	14.20	-15	13,133	-0.11%
2019/08/13	1	13.85	0	0.00	13.85	1	13,037	0.01%
2019/08/08	12	13.77	0	0.00	13.70	12	12,716	0.09%
2019/08/06	10	13.85	0	0.00	13.85	10	12,548	0.08%
2019/08/02	15	14.15	0	0.00	14.10	15	12,297	0.12%
2019/07/25	3	14.65	0	0.00	14.60	3	12,022	0.02%
2019/07/24	7	14.68	0	0.00	14.70	7	11,913	0.06%
2019/07/17	5	14.85	0	0.00	14.85	5	11,491	0.04%
2019/07/15	0	14.90	5	15.00	14.90	-5	11,415	-0.04%
2019/07/08	2	15.00	2	15.00	14.90	0	12,107	0.00%
2019/07/04	0	0.00	0	14.90	14.90	0	11,930	0.00%
2019/07/03	0	0.00	2	14.90	14.95	-2	11,763	-0.02%
2019/07/02	0	0.00	5	14.97	14.95	-5	11,710	-0.04%
2019/07/01	2	14.88	5	14.85	14.90	-3	11,784	-0.03%
2019/06/27	12	15.02	0	0.00	15.00	12	11,401	0.11%
2019/06/26	10	15.05	0	0.00	15.05	10	11,222	0.09%
2019/06/25	30	14.98	0	0.00	15.05	30	11,209	0.27%
2019/06/24	9	14.86	0	0.00	14.85	9	10,705	0.08%
2019/06/21	18	15.10	0	0.00	15.00	18	10,147	0.18%
2019/06/14	0	0.00	0.2	15.10	15.10	-0.2	9,415	0.00%
2019/06/13	0	0.00	3	15.35	15.35	-3	9,300	-0.03%
2019/06/12	3	15.40	0	0.00	15.35	3	9,360	0.03%
2019/06/05	0	0.00	9.1	15.25	15.30	-9.1	9,421	-0.10%
2019/05/28	0	0.00	10	15.05	15.10	-10	10,015	-0.10%
2019/05/07	0	0.00	0.1	15.05	15.15	-0.1	11,697	0.00%
2019/04/30	0	0.00	0	15.15	15.15	0	12,102	0.00%
2019/04/29	0	0.00	3	15.15	15.20	-3	12,350	-0.02%
2019/04/18	3	15.40	10	15.30	15.35	-7	12,863	-0.05%
2019/04/17	7	15.67	0	0.00	15.70	7	12,721	0.06%
2019/04/15	0	0.00	7.1	15.85	15.85	-7.1	12,472	-0.06%
2019/04/12	1	15.65	0	0.00	15.65	1	12,112	0.01%
2019/03/28	0	0.00	2.5	14.91	15.00	-2.5	11,903	-0.02%
2019/03/27	2	15.00	0	0.00	14.95	2	11,835	0.02%
2019/03/22	2	15.15	0	0.00	15.20	2	12,583	0.02%
2019/03/21	0	0.00	6	15.22	15.30	-6	12,589	-0.05%
2019/03/08	0	0.00	2	15.30	15.35	-2	13,202	-0.02%
2019/02/26	2	15.05	0	0.00	15.10	2	14,980	0.01%
2019/02/20	0	0.00	0.1	14.95	15.00	-0.1	14,744	0.00%
2019/02/19	10	14.90	0.2	14.95	14.95	9.8	14,643	0.07%
2019/02/15	0	0.00	1	14.85	14.90	-1	14,807	-0.01%
2019/02/11	0	0.00	6	15.17	15.00	-6	14,406	-0.04%
2019/01/30	1	14.90	8.1	14.91	14.90	-7.1	14,115	-0.05%
2019/01/29	0	0.00	4	14.80	15.00	-4	13,868	-0.03%
2019/01/25	0	0.00	1	14.90	14.75	-1	12,743	-0.01%
2019/01/15	0	0.00	2	15.15	15.25	-2	11,677	-0.02%
2019/01/08	0	0.00	1	15.70	15.65	-1	11,164	-0.01%
2019/01/02	0	0.00	14	15.65	15.70	-14	11,228	-0.12%
2018/12/28	15	15.90	0	0.00	15.80	15	11,148	0.13%
2018/12/24	0	0.00	1	16.15	16.15	-1	11,157	-0.01%
2018/12/20	2	16.10	0	0.00	16.00	2	10,561	0.02%
2018/12/19	0	0.00	1	16.00	16.00	-1	10,409	-0.01%
2018/12/18	1	15.90	1	16.00	15.65	0	9,977	0.00%
2018/12/17	0	0.00	5	15.90	15.85	-5	9,825	-0.05%
2018/12/12	0	0.00	1	15.50	15.50	-1	9,239	-0.01%
2018/12/11	0	0.00	1	15.50	15.55	-1	9,186	-0.01%
2018/12/10	2	15.50	0	0.00	15.45	2	9,114	0.02%
2018/11/29	1	16.20	1.3	16.28	16.15	-0.3	8,586	0.00%
2018/11/28	41	15.99	41	16.40	16.05	0	7,939	0.00%
2018/11/27	30	15.29	31	15.11	15.30	-1	6,495	-0.02%
2018/11/21	0	0.00	5	14.80	14.85	-5	6,184	-0.08%
2018/11/12	0	0.00	1	14.65	14.60	-1	6,417	-0.02%
2018/11/09	0	0.00	1.1	14.40	14.40	-1.1	6,361	-0.02%
2018/11/08	0	0.00	3	14.58	14.50	-3	6,450	-0.05%
2018/10/24	0	0.00	5	14.10	13.95	-5	6,182	-0.08%
2018/10/17	2	13.80	0	0.00	13.75	2	6,001	0.03%
2018/10/16	1	13.75	0	0.00	13.85	1	5,962	0.02%
2018/10/15	1	14.00	0	0.00	13.90	1	5,952	0.02%
2018/10/11	1	13.80	0	0.00	13.70	1	5,941	0.02%
2018/10/05	0	0.00	5	14.45	14.45	-5	5,705	-0.09%
2018/09/14	1	14.60	0	0.00	14.65	1	5,376	0.02%
2018/09/12	2	14.50	0	0.00	14.55	2	5,410	0.04%
2018/09/10	1	15.20	0	0.00	15.10	1	5,272	0.02%
2018/09/06	0.3	15.30	0	0.00	15.30	0.3	4,964	0.01%
2018/09/04	1	15.60	0	0.00	15.65	1	4,736	0.02%
2018/08/29	0	0.00	5	15.75	15.65	-5	4,741	-0.11%
2018/08/28	0	0.00	10	15.60	15.60	-10	4,693	-0.21%
2018/08/15	10	15.10	0	0.00	15.10	10	4,156	0.24%
2018/08/13	0	0.00	18	14.75	14.85	-18	4,079	-0.44%
2018/08/08	0	0.00	7	14.95	14.95	-7	4,050	-0.17%
2018/08/07	0	0.00	1	15.10	15.15	-1	4,028	-0.02%
2018/08/01	0	0.00	1.5	15.05	15.05	-1.5	4,070	-0.04%
2018/06/21	0	0.00	5	15.25	15.25	-5	5,277	-0.09%
2018/06/08	0	0.00	10	15.25	15.25	-10	5,391	-0.19%
2018/06/05	0	0.00	2	15.05	15.05	-2	5,296	-0.04%
2018/05/28	0	0.00	5	15.00	15.00	-5	5,287	-0.09%
2018/05/18	0	0.00	1	15.05	15.10	-1	5,486	-0.02%
2018/05/17	1	15.10	0	0.00	14.95	1	5,574	0.02%
2018/05/09	0	0.00	174.7	15.20	15.20	-174.7	6,172	-2.83%	大賣/鉅額交易
2018/04/30	0	0.00	14	16.00	15.95	-14	6,262	-0.22%
2018/04/20	0	0.00	7	15.45	15.45	-7	6,389	-0.11%
2018/04/13	0	0.00	2	15.30	15.35	-2	6,705	-0.03%
2018/04/11	0	0.00	0	15.15	15.20	0	6,855	0.00%
2018/04/09	0	0.00	0.4	15.05	15.15	-0.4	6,979	-0.01%
2018/03/29	7	14.95	0	0.00	14.95	7	7,466	0.09%
2018/03/27	0	0.00	11	15.00	15.00	-11	7,565	-0.15%
2018/03/26	0	0.00	5	14.77	14.85	-5	7,708	-0.06%
2018/03/23	0	0.00	3	14.85	14.75	-3	7,709	-0.04%
2018/03/22	0	0.00	2	15.10	14.95	-2	7,701	-0.03%
2018/03/09	0	0.00	5.9	14.89	14.85	-5.9	8,326	-0.07%
2018/02/23	1	15.10	0	0.00	14.95	1	8,867	0.01%
2018/02/05	0	0.00	2	15.20	15.20	-2	8,755	-0.02%
2018/02/01	4	15.60	0	0.00	15.60	4	8,705	0.05%
2018/01/30	0	0.00	1	15.50	15.55	-1	8,979	-0.01%
2018/01/26	1	15.50	0	0.00	15.50	1	8,965	0.01%
2018/01/18	1	16.10	1	16.25	16.10	0	8,673	0.00%
2018/01/17	1	16.05	1	16.15	16.10	0	8,622	0.00%
2018/01/11	0	0.00	1	16.10	16.10	-1	8,685	-0.01%
2018/01/08	10	16.20	0	0.00	16.05	10	8,448	0.12%
2018/01/05	10	16.20	0	0.00	16.20	10	8,362	0.12%