長榮航 (2618)-元大-左營券商分點個股進出

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
36.85
漲跌
▼0.50
漲幅
-1.34%
成交量
127,869張
產業
上市航運類股
2443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－元大-左營券商分點個股進出

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

元大-左營券商分點個股進出
元大-左營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
2024/05/07	222.3	36.96	42	37.08	36.85	180.3	82,658	0.22%	大買/鉅額交易
2024/05/06	154.4	37.66	73	37.70	37.35	81.4	82,642	0.10%	大買/
2024/05/03	195.4	37.66	403	37.56	37.70	-207.7	80,797	-0.26%	大買/大賣/鉅額交易
2024/05/02	55.1	36.66	392.2	37.06	37.00	-337.1	76,759	-0.44%	大賣/鉅額交易
2024/04/30	174.6	35.58	109	35.54	35.55	65.6	73,569	0.09%	大買/大賣/
2024/04/29	309.3	36.48	165.2	36.70	36.25	144.1	72,151	0.20%	大買/大賣/鉅額交易
2024/04/26	118.3	35.95	404.3	35.94	36.65	-286	69,521	-0.41%	大買/大賣/鉅額交易
2024/04/25	325.5	34.73	288.4	34.63	34.35	37.1	64,173	0.06%	大買/大賣/
2024/04/24	186	33.24	381.2	33.99	34.55	-195.2	60,340	-0.32%	大買/大賣/鉅額交易
2024/04/23	21	32.57	119.1	32.59	32.60	-98.1	54,767	-0.18%	大賣/
2024/04/22	126.1	31.88	69.1	31.97	31.60	57	52,771	0.11%	大買/
2024/04/19	66	31.24	56	31.26	31.10	10	51,692	0.02%
2024/04/18	41	31.48	36.2	31.72	31.50	4.8	51,204	0.01%
2024/04/17	35.1	31.08	8	31.05	31.00	27.1	51,019	0.05%
2024/04/16	126	31.10	12	31.05	31.00	114	51,251	0.22%	大買/鉅額交易
2024/04/15	101	31.69	12	31.77	31.70	89	50,714	0.18%	大買/
2024/04/12	35.1	32.25	13	32.26	32.30	22.1	50,535	0.04%
2024/04/11	20	32.39	129.3	32.51	32.70	-109.3	51,146	-0.21%	大賣/鉅額交易
2024/04/10	30	31.73	6.5	31.66	31.70	23.5	50,017	0.05%
2024/04/09	32	31.28	34	31.71	31.85	-2	51,488	0.00%
2024/04/08	10.1	31.20	2	31.15	31.15	8.1	55,358	0.01%
2024/04/03	34.4	31.59	6	31.53	31.40	28.4	55,352	0.05%
2024/04/02	14.1	31.96	12	32.05	31.95	2.1	55,172	0.00%
2024/04/01	66	32.44	38.1	32.41	32.35	27.9	55,309	0.05%
2024/03/29	5	31.93	72	31.78	31.95	-67	54,782	-0.12%
2024/03/28	13	31.79	25	31.87	31.60	-12	55,315	-0.02%
2024/03/27	16	31.61	13	31.66	31.70	3	56,306	0.01%
2024/03/26	55.3	31.08	64	30.95	30.95	-8.7	56,274	-0.02%
2024/03/25	29	31.43	7	31.60	31.40	22	56,413	0.04%
2024/03/22	18	31.30	25	31.36	31.35	-7	57,499	-0.01%
2024/03/21	94	31.13	57	31.19	31.15	37	58,716	0.06%
2024/03/20	23.2	31.17	10.8	31.09	31.05	12.4	58,705	0.02%
2024/03/19	13	31.29	11	31.39	31.40	2	58,636	0.00%
2024/03/18	173	31.21	21.1	31.25	31.20	151.9	58,848	0.26%	大買/鉅額交易
2024/03/15	61.7	31.41	158	31.35	31.35	-96.3	59,222	-0.16%	大賣/
2024/03/14	249.3	32.43	33	32.39	31.85	216.3	59,051	0.37%	大買/鉅額交易
2024/03/13	17.2	32.53	6	32.50	32.60	11.2	58,765	0.02%
2024/03/12	53	32.50	88.8	32.50	32.65	-35.8	59,807	-0.06%
2024/03/11	114	32.09	126	31.75	31.90	-12	58,960	-0.02%	大買/大賣/
2024/03/08	53	31.85	59.3	31.78	32.05	-6.3	58,766	-0.01%
2024/03/07	20	31.29	51.1	31.27	31.25	-31.1	58,266	-0.05%
2024/03/06	10.3	31.06	1	31.05	31.05	9.3	58,457	0.02%
2024/03/05	6	31.42	17	31.40	31.25	-11	59,067	-0.02%
2024/03/04	62	31.02	6	31.01	31.10	56	59,580	0.09%
2024/03/01	25	30.98	13	31.05	31.05	12	60,142	0.02%
2024/02/29	0	0.00	6	31.39	31.45	-6	60,698	-0.01%
2024/02/27	106	30.87	94	30.72	30.70	12	61,743	0.02%	大買/
2024/02/26	23	30.89	18	30.98	31.05	5	62,874	0.01%
2024/02/23	31.2	30.93	37	30.84	30.80	-5.9	63,945	-0.01%
2024/02/22	37.1	31.30	29	31.34	31.20	8.1	64,466	0.01%
2024/02/21	1.2	31.51	10	31.50	31.45	-8.8	65,910	-0.01%
2024/02/20	12	31.40	10	31.39	31.40	2	68,022	0.00%
2024/02/19	1.1	31.45	10	31.41	31.50	-8.9	72,345	-0.01%
2024/02/16	2	31.48	14	31.60	31.55	-12	73,630	-0.02%
2024/02/15	41.1	31.31	14	31.35	31.35	27.1	74,006	0.04%
2024/02/05	81	32.21	11.1	32.19	32.25	69.9	74,070	0.09%
2024/02/02	8	31.93	14.2	31.96	31.90	-6.2	73,920	-0.01%
2024/02/01	14	32.02	37	31.99	32.05	-23	74,481	-0.03%
2024/01/31	5.5	31.56	5	31.59	31.60	0.5	75,321	0.00%
2024/01/30	22.2	31.72	10	31.75	31.70	12.1	75,716	0.02%
2024/01/29	37	31.96	117.5	31.98	31.90	-80.5	76,658	-0.10%	大賣/
2024/01/26	32.2	30.36	22	30.27	30.40	10.2	76,637	0.01%
2024/01/25	20	30.79	20	30.96	30.75	0	77,227	0.00%
2024/01/24	178	31.13	46	31.09	31.05	132	78,315	0.17%	大買/鉅額交易
2024/01/23	83	30.42	3.9	30.36	30.50	79.1	78,079	0.10%
2024/01/22	84.6	30.69	10	30.65	30.55	74.6	77,571	0.10%
2024/01/19	57.2	31.30	4	31.15	31.10	53.2	76,903	0.07%
2024/01/18	55	31.35	88	31.54	31.75	-33	76,682	-0.04%
2024/01/17	25	31.11	20	31.11	31.05	5	76,761	0.01%
2024/01/16	3.5	31.54	14	31.55	31.50	-10.6	76,676	-0.01%
2024/01/15	47.1	31.89	11	31.81	31.80	36.1	76,739	0.05%
2024/01/12	27.4	32.56	64	32.45	32.50	-36.6	76,555	-0.05%
2024/01/11	4	32.34	9	32.25	32.25	-5	76,559	-0.01%
2024/01/10	37.1	32.10	9.5	32.08	32.00	27.6	76,706	0.04%
2024/01/09	9.2	32.53	41.1	32.42	32.70	-31.9	77,020	-0.04%
2024/01/08	14.2	32.63	4	32.68	32.55	10.2	77,513	0.01%
2024/01/05	202.3	33.01	76	32.94	32.65	126.3	77,423	0.16%	大買/鉅額交易
2024/01/04	71.1	33.07	140.6	33.08	33.50	-69.5	76,715	-0.09%	大賣/
2024/01/03	192.2	33.08	48	33.06	32.95	144.2	75,922	0.19%	大買/鉅額交易
2024/01/02	65	32.95	498.2	32.94	33.50	-433.2	74,920	-0.58%	大賣/鉅額交易
2023/12/29	12	31.51	7	31.54	31.45	5	71,841	0.01%
2023/12/28	32.2	31.23	13	31.31	31.25	19.2	72,220	0.03%
2023/12/27	179.2	31.20	5	31.30	31.10	174.2	72,744	0.24%	大買/鉅額交易
2023/12/26	39	31.86	29	31.66	31.60	10	72,586	0.01%
2023/12/25	31	31.85	51	31.89	31.75	-20	72,568	-0.03%
2023/12/22	58	31.78	59.3	31.92	31.90	-1.3	72,029	0.00%
2023/12/21	24.3	30.68	38	31.00	31.15	-13.7	70,927	-0.02%
2023/12/20	18.3	30.43	30	30.40	30.60	-11.7	71,212	-0.02%
2023/12/19	51.6	30.06	118	30.22	30.15	-66.5	71,294	-0.09%	大賣/
2023/12/18	149.3	30.90	30.4	31.07	30.85	118.9	70,708	0.17%	大買/鉅額交易
2023/12/15	86.3	31.74	35.7	31.78	31.75	50.6	69,651	0.07%
2023/12/14	77.3	31.86	98	31.82	31.75	-20.7	69,475	-0.03%
2023/12/13	30.1	31.67	5	31.80	31.65	25.1	69,112	0.04%
2023/12/12	127.6	31.93	79	32.06	31.80	48.6	69,164	0.07%	大買/
2023/12/11	76.4	32.14	18	32.15	32.05	58.4	68,982	0.08%
2023/12/08	42.7	32.52	74	32.64	32.35	-31.3	68,618	-0.05%
2023/12/07	99	31.82	220.6	31.95	32.20	-121.5	66,999	-0.18%	大賣/鉅額交易
2023/12/06	35.1	31.43	12	31.53	31.45	23.1	66,029	0.03%
2023/12/05	51	31.24	4	31.26	31.15	47	66,173	0.07%
2023/12/04	93.2	31.56	66.6	31.55	31.50	26.6	66,169	0.04%
2023/12/01	18.4	31.23	6.7	31.19	31.10	11.7	65,686	0.02%
2023/11/30	26.6	31.08	43.8	31.09	31.30	-17.2	65,686	-0.03%
2023/11/29	128.5	31.25	10	31.06	31.00	118.5	65,306	0.18%	大買/鉅額交易
2023/11/28	14.2	31.45	11.6	31.50	31.45	2.6	65,224	0.00%
2023/11/27	25.3	31.32	31.2	31.24	30.90	-6	65,471	-0.01%
2023/11/24	68.3	31.47	19.2	31.42	31.25	49	65,628	0.07%
2023/11/22	22.4	31.63	50.5	31.80	31.50	-28	64,365	-0.04%
2023/11/21	36.6	31.45	5.1	31.35	31.40	31.5	64,286	0.05%
2023/11/20	26	31.38	61.1	31.39	31.55	-35.1	64,113	-0.05%
2023/11/17	56.1	32.28	104.2	32.14	32.15	-48.1	64,029	-0.08%	大賣/
2023/11/16	111.6	31.79	199.8	31.61	32.00	-88.2	63,345	-0.14%	大買/大賣/
2023/11/15	15	29.85	62.3	29.85	30.25	-47.3	59,406	-0.08%
2023/11/14	60.3	29.56	14.1	29.81	29.35	46.2	58,775	0.08%
2023/11/13	51	29.53	29.9	29.71	29.55	21.2	59,111	0.04%
2023/11/10	15.3	29.63	10.2	29.70	29.70	5.1	59,378	0.01%
2023/11/09	67.1	29.52	24.2	29.65	29.65	42.9	60,167	0.07%
2023/11/08	90.2	29.79	11	29.51	29.25	79.2	61,041	0.13%
2023/11/07	122.1	29.64	127	29.89	29.60	-4.9	62,144	-0.01%	大買/大賣/
2023/11/06	91.1	30.27	69	30.36	30.10	22.1	62,457	0.04%
2023/11/03	27.1	29.99	57	29.90	30.00	-29.9	62,082	-0.05%
2023/11/02	27.4	28.81	11.5	28.81	28.85	15.9	61,123	0.03%
2023/11/01	48.4	28.23	31	28.18	28.60	17.4	61,576	0.03%
2023/10/31	10	27.48	14	27.58	27.40	-4	60,577	-0.01%
2023/10/30	14	27.44	0	0.00	27.40	14	61,133	0.02%
2023/10/27	5	27.75	51.1	27.86	27.85	-46.1	61,465	-0.08%
2023/10/26	2	27.45	4	27.59	27.30	-2	61,540	0.00%
2023/10/25	15	27.52	18	27.66	27.55	-3	61,614	0.00%
2023/10/24	7.2	27.64	7	27.29	27.70	0.2	62,275	0.00%
2023/10/23	20	27.11	27.2	27.08	27.20	-7.2	62,462	-0.01%
2023/10/20	25	26.38	75.1	26.39	26.50	-50.1	62,627	-0.08%
2023/10/19	38.1	26.34	40.1	26.79	26.95	-2	62,571	0.00%
2023/10/18	92.3	26.87	161	26.87	26.60	-68.7	63,031	-0.11%	大賣/
2023/10/17	68.1	27.04	62	27.11	26.85	6.1	63,796	0.01%
2023/10/16	112.2	27.61	3	27.55	27.50	109.2	64,578	0.17%	大買/鉅額交易
2023/10/13	26.5	28.95	43	28.90	28.70	-16.5	64,736	-0.03%
2023/10/12	16	29.07	74	29.23	29.20	-58	65,477	-0.09%
2023/10/11	163.5	28.57	53	28.49	28.35	110.5	68,256	0.16%	大買/鉅額交易
2023/10/06	76.1	29.32	39	29.30	29.25	37.1	70,395	0.05%
2023/10/05	64	29.81	174	29.56	29.75	-110	71,183	-0.15%	大賣/鉅額交易
2023/10/04	304	28.75	321	28.39	28.30	-17	71,694	-0.02%	大買/大賣/
2023/10/03	39.7	28.94	13	29.07	28.90	26.7	71,898	0.04%
2023/10/02	6.3	29.52	1	29.50	29.45	5.3	72,665	0.01%
2023/09/28	14.1	29.83	0	0.00	29.75	14.1	73,856	0.02%
2023/09/27	53	30.08	48	30.07	30.00	5	77,735	0.01%
2023/09/26	4	29.94	0	0.00	29.75	4	78,753	0.01%
2023/09/25	58.1	30.02	69	30.23	30.00	-10.9	80,116	-0.01%
2023/09/22	27.1	29.46	35	29.34	29.65	-7.9	80,792	-0.01%
2023/09/21	63.8	29.94	106.1	29.72	29.60	-42.3	82,446	-0.05%	大賣/
2023/09/20	16	30.06	25	30.06	29.95	-9	84,301	-0.01%
2023/09/19	36	30.32	4	30.30	30.25	32	87,030	0.04%
2023/09/18	88	30.64	48	30.66	30.50	40	88,705	0.05%
2023/09/15	60.2	30.61	16	30.73	30.65	44.2	90,329	0.05%
2023/09/14	42.4	30.55	20	30.70	30.80	22.4	91,828	0.02%
2023/09/13	115.7	30.34	21	30.67	30.70	94.7	93,299	0.10%	大買/
2023/09/12	151	30.76	163.3	30.70	30.70	-12.3	97,478	-0.01%	大買/大賣/
2023/09/11	175.2	30.72	122	30.83	30.35	53.2	104,860	0.05%	大買/大賣/
2023/09/08	112.5	31.08	63	31.42	30.95	49.5	110,902	0.04%	大買/
2023/09/07	104.1	31.35	92	31.70	31.25	12.1	112,551	0.01%	大買/
2023/09/06	59	31.73	50	31.94	31.65	9	114,490	0.01%
2023/09/05	34	31.78	44	32.24	31.80	-10	115,443	-0.01%
2023/09/04	38.5	31.83	13	31.93	32.05	25.5	117,118	0.02%
2023/09/01	2	32.03	176	32.19	32.00	-174	118,249	-0.15%	大賣/鉅額交易
2023/08/31	45	31.57	27	31.59	31.50	18	119,485	0.02%
2023/08/30	124	31.99	120	31.80	31.80	4	120,792	0.00%	大買/大賣/
2023/08/29	92.1	32.23	71	32.35	32.30	21.1	123,359	0.02%
2023/08/28	245.2	32.52	19	32.44	32.05	226.2	127,421	0.18%	大買/鉅額交易
2023/08/25	91	33.38	38	33.32	33.05	53	128,346	0.04%
2023/08/24	79.1	33.35	30	33.47	33.30	49.1	129,959	0.04%
2023/08/23	252.5	33.91	147	34.02	33.30	105.5	133,086	0.08%	大買/大賣/鉅額交易
2023/08/22	81.7	33.98	126	34.19	33.90	-44.4	134,378	-0.03%	大賣/
2023/08/21	86.1	33.18	93	33.47	33.00	-6.9	135,442	-0.01%
2023/08/18	110.8	33.43	82	33.72	33.20	28.8	136,919	0.02%	大買/
2023/08/17	24	33.64	14	33.84	33.50	10	139,316	0.01%
2023/08/16	95.5	33.60	65	33.86	33.50	30.5	142,573	0.02%
2023/08/15	78.2	34.54	193	34.79	34.15	-114.9	147,078	-0.08%	大賣/鉅額交易
2023/08/14	228.2	34.44	14	34.16	34.10	214.2	146,864	0.15%	大買/鉅額交易
2023/08/11	152.3	35.64	109	35.62	35.55	43.3	145,727	0.03%	大買/大賣/
2023/08/10	38	35.85	35	36.22	36.60	3	144,313	0.00%
2023/08/09	8.1	36.41	26	36.70	36.15	-17.9	143,920	-0.01%
2023/08/08	73	36.02	125.1	35.81	35.80	-52.1	143,707	-0.04%	大賣/
2023/08/07	124.5	34.85	79.1	34.86	35.05	45.5	144,189	0.03%	大買/
2023/08/04	57.3	36.28	32	36.37	36.45	25.3	144,425	0.02%
2023/08/02	38.1	36.88	93	36.90	36.70	-54.9	144,143	-0.04%
2023/08/01	49.1	37.14	34	37.40	37.40	15.1	143,342	0.01%
2023/07/31	97.4	36.77	74	36.71	36.75	23.4	142,690	0.02%
2023/07/28	70	37.50	52	37.52	37.55	18	142,083	0.01%
2023/07/27	38	37.66	68.1	37.81	37.85	-30.1	141,456	-0.02%
2023/07/26	69.1	37.20	57	37.12	37.10	12.1	140,464	0.01%
2023/07/25	111.2	36.65	99	36.90	36.90	12.2	139,896	0.01%	大買/
2023/07/24	64.2	36.66	58.1	36.80	36.75	6.2	139,784	0.00%
2023/07/21	69.7	37.45	66.3	37.20	37.10	3.3	139,327	0.00%
2023/07/20	22	37.12	62	37.31	37.55	-40	138,483	-0.03%
2023/07/19	163	36.34	55	36.10	36.10	108	136,849	0.08%	大買/鉅額交易
2023/07/18	62.2	37.02	164	36.92	37.40	-101.8	134,997	-0.08%	大賣/鉅額交易
2023/07/17	65.7	36.97	55	37.08	37.05	10.7	133,707	0.01%
2023/07/14	216.1	37.53	119	37.47	37.05	97.1	132,464	0.07%	大買/大賣/
2023/07/13	189.2	39.75	74	40.20	39.75	115.2	128,916	0.09%	大買/鉅額交易
2023/07/12	75	40.83	35.3	40.86	40.90	39.8	126,050	0.03%
2023/07/11	198.1	40.15	132	40.54	40.30	66.1	124,580	0.05%	大買/大賣/
2023/07/10	38	39.90	6	39.76	39.70	32	123,196	0.03%
2023/07/07	58	39.92	28	40.01	39.80	30	122,274	0.02%
2023/07/06	167	39.70	43	39.69	39.80	124	120,638	0.10%	大買/鉅額交易
2023/07/05	150	40.65	85.3	41.03	40.00	64.8	118,877	0.05%	大買/
2023/07/04	11	40.22	79	40.41	40.20	-68	114,639	-0.06%
2023/07/03	17	40.08	26.3	39.97	40.10	-9.3	113,426	-0.01%
2023/06/30	22	39.95	18	40.06	39.80	4	111,771	0.00%
2023/06/29	51	40.35	33	40.36	40.45	18	110,353	0.02%
2023/06/28	39	40.51	43	40.67	41.25	-4	108,199	0.00%
2023/06/27	132.3	39.95	124.5	39.80	39.20	7.8	105,885	0.01%	大買/大賣/
2023/06/26	54.5	40.46	72.1	40.75	41.35	-17.6	102,709	-0.02%
2023/06/21	72.3	40.25	65	40.36	40.45	7.3	100,689	0.01%
2023/06/20	68.3	40.15	43	40.00	39.85	25.3	98,829	0.03%
2023/06/19	44.3	41.09	56	41.26	40.70	-11.7	96,875	-0.01%
2023/06/16	135.8	40.64	90	40.89	40.20	45.8	94,814	0.05%	大買/
2023/06/15	140.2	40.69	183.1	40.93	41.35	-42.9	90,125	-0.05%	大買/大賣/
2023/06/14	57.1	38.68	109.3	38.57	39.65	-52.2	82,366	-0.06%	大賣/
2023/06/13	122.1	35.96	117	35.78	36.20	5.1	76,265	0.01%	大買/大賣/
2023/06/12	44.4	34.58	82.3	34.57	34.85	-37.9	74,525	-0.05%
2023/06/09	96	36.17	94	35.95	35.85	2	73,552	0.00%
2023/06/08	41	35.43	113	35.76	35.90	-72	72,502	-0.10%	大賣/
2023/06/07	87	36.14	52	35.64	35.60	35	71,507	0.05%
2023/06/06	68	36.09	115.3	36.02	35.85	-47.3	70,950	-0.07%	大賣/
2023/06/05	161	36.13	77.1	35.67	35.55	83.9	69,179	0.12%	大買/
2023/06/02	201.4	36.18	195	36.42	36.45	6.4	67,042	0.01%	大買/大賣/
2023/06/01	180.1	34.36	450.5	35.25	36.00	-270.4	63,771	-0.42%	大買/大賣/鉅額交易
2023/05/31	97.1	33.91	76	33.97	33.95	21.1	59,325	0.04%
2023/05/30	64	33.51	113.1	33.67	33.55	-49.1	57,565	-0.09%	大賣/
2023/05/29	98	33.25	121.5	33.51	33.60	-23.5	55,237	-0.04%	大賣/
2023/05/26	78	32.30	114.2	32.44	32.30	-36.2	51,682	-0.07%	大賣/
2023/05/25	52	31.26	86.3	31.44	31.55	-34.3	49,054	-0.07%
2023/05/24	53.7	30.66	46.5	30.82	31.00	7.3	47,021	0.02%
2023/05/23	85.1	30.76	125.8	30.74	30.35	-40.7	45,941	-0.09%	大賣/
2023/05/22	203.8	30.07	290.7	30.36	30.70	-87	44,192	-0.20%	大買/大賣/
2023/05/19	104.2	29.26	198.4	29.42	29.60	-94.2	41,175	-0.23%	大買/大賣/
2023/05/18	50	28.24	26	28.28	28.30	24	38,279	0.06%
2023/05/17	16	28.16	8	28.07	28.05	8	37,791	0.02%
2023/05/16	0	0.00	78	28.19	28.05	-78	37,987	-0.21%
2023/05/15	21.1	27.76	41	28.05	27.80	-19.9	37,331	-0.05%
2023/05/12	7.2	27.62	38	27.81	28.00	-30.8	37,146	-0.08%
2023/05/11	87.2	27.96	46	27.93	27.65	41.2	36,393	0.11%
2023/05/10	59.5	28.09	46.1	28.44	28.00	13.4	35,316	0.04%
2023/05/09	5	27.22	24	27.21	27.15	-19	33,860	-0.06%
2023/05/08	1	27.15	21	27.25	27.20	-20	34,082	-0.06%
2023/05/05	0	0.00	10	27.08	27.05	-10	34,171	-0.03%
2023/05/04	11	26.83	2	27.05	26.95	9	35,153	0.03%
2023/05/03	2	27.00	41	27.07	27.10	-39	36,710	-0.11%
2023/05/02	0	0.00	52	27.03	27.05	-52	37,136	-0.14%
2023/04/28	16	26.69	8.7	26.75	26.85	7.3	37,564	0.02%
2023/04/27	28	26.51	40	26.38	26.35	-12	37,696	-0.03%
2023/04/26	24.1	25.41	17	25.59	25.55	7.1	37,400	0.02%
2023/04/25	34.1	25.91	19.2	25.81	25.65	14.9	37,844	0.04%
2023/04/24	11.1	25.95	0	0.00	25.95	11.1	37,892	0.03%
2023/04/21	3.1	26.15	50.5	26.05	26.00	-47.4	38,839	-0.12%
2023/04/20	37.1	26.38	2.1	26.35	26.25	35	38,808	0.09%
2023/04/19	2	26.80	0	0.00	26.65	2	38,802	0.01%
2023/04/18	32.4	26.72	11.1	26.71	26.65	21.3	38,736	0.05%
2023/04/17	30	27.03	10	27.10	27.05	20	38,771	0.05%
2023/04/14	17.9	27.19	26.8	27.38	27.30	-8.9	38,614	-0.02%
2023/04/13	39	27.37	63	27.34	27.25	-24	38,894	-0.06%
2023/04/12	75	26.79	2	26.60	26.60	73	38,246	0.19%
2023/04/11	1	26.80	0	0.00	26.80	1	38,461	0.00%
2023/04/10	2	26.50	25	26.55	26.55	-23	38,782	-0.06%
2023/04/06	23.1	26.53	9.1	26.42	26.45	14	40,482	0.03%
2023/03/31	5.1	26.94	1	26.85	26.85	4.1	40,614	0.01%
2023/03/30	54	26.95	2	27.18	27.00	52	41,445	0.13%
2023/03/29	1	27.05	17	27.18	27.15	-16	41,579	-0.04%
2023/03/28	47	26.82	40	26.92	26.70	7	41,740	0.02%
2023/03/27	3	26.42	4.1	26.56	26.60	-1.1	41,880	0.00%
2023/03/24	14	26.51	2	26.45	26.40	12	42,583	0.03%
2023/03/23	28	26.67	27	26.82	26.60	1	43,448	0.00%
2023/03/22	1	26.55	19	26.55	26.60	-18	43,569	-0.04%
2023/03/21	4	26.29	50	26.26	26.15	-46	43,636	-0.11%
2023/03/20	1	26.20	0.2	26.25	26.20	0.9	43,926	0.00%
2023/03/17	2.6	25.94	33	26.03	26.10	-30.4	44,419	-0.07%
2023/03/16	34.3	25.97	26	26.08	25.75	8.3	44,575	0.02%
2023/03/15	30	26.85	136.1	26.89	26.70	-106.1	44,489	-0.24%	大賣/鉅額交易
2023/03/14	86.2	26.80	5	26.65	26.50	81.2	45,546	0.18%
2023/03/13	19	27.56	23	27.62	27.80	-4	45,381	-0.01%
2023/03/10	91.1	27.93	7	27.78	27.70	84.1	45,249	0.19%
2023/03/09	43	28.66	32	28.55	28.75	11	44,861	0.02%
2023/03/08	75.2	28.26	36	28.24	28.30	39.2	45,229	0.09%
2023/03/07	14	28.31	3	28.35	28.30	11	47,061	0.02%
2023/03/06	12.1	28.35	6	28.33	28.30	6.1	47,196	0.01%
2023/03/03	30.9	28.47	1	28.35	28.35	29.9	47,463	0.06%
2023/03/02	45.1	28.44	2	28.45	28.30	43.1	47,514	0.09%
2023/03/01	29.2	28.05	12	28.07	28.05	17.2	47,400	0.04%
2023/02/24	36	28.37	28	28.38	28.30	8	47,038	0.02%
2023/02/23	35.2	28.60	14	28.70	28.55	21.2	46,949	0.05%
2023/02/22	43	28.46	7	28.56	28.50	36	47,364	0.08%
2023/02/21	99.2	29.32	29	29.22	28.90	70.2	46,997	0.15%
2023/02/20	42.2	29.90	56.3	29.92	29.60	-14.1	46,359	-0.03%
2023/02/17	73.1	29.43	92	29.64	29.30	-19	45,261	-0.04%
2023/02/16	48	29.68	129	29.50	29.70	-81	44,632	-0.18%	大賣/
2023/02/15	45.1	28.78	9	28.73	28.50	36.1	42,653	0.08%
2023/02/14	47	28.86	30	28.85	28.85	17	42,477	0.04%
2023/02/13	20.1	28.38	9	28.39	28.20	11.1	42,233	0.03%
2023/02/10	78.1	28.50	4	28.50	28.45	74.1	43,516	0.17%
2023/02/09	12.1	29.06	1	29.20	29.05	11.1	44,094	0.03%
2023/02/08	16	29.13	48	29.12	29.10	-32	44,902	-0.07%
2023/02/07	22	29.44	11.4	29.16	29.20	10.6	44,953	0.02%
2023/02/06	13	29.48	37	29.60	29.45	-24	44,848	-0.05%
2023/02/03	14	29.35	0	0.00	29.30	14	44,870	0.03%
2023/02/02	74.1	29.45	24.5	29.40	29.35	49.6	44,917	0.11%
2023/02/01	10	29.86	57	29.74	29.95	-47	44,696	-0.11%
2023/01/31	26	28.96	47	28.99	29.00	-21	43,648	-0.05%
2023/01/30	8	28.79	7.2	28.80	28.90	0.8	43,543	0.00%
2023/01/17	4.2	28.27	5	28.26	28.40	-0.8	43,399	0.00%
2023/01/16	2	28.55	32	28.65	28.50	-30	43,402	-0.07%
2023/01/13	3	28.78	13.2	28.68	28.65	-10.2	43,940	-0.02%
2023/01/12	29	28.37	2	28.45	28.35	27	44,024	0.06%
2023/01/11	25	28.65	53	28.83	28.35	-28	44,394	-0.06%
2023/01/10	2.3	28.34	6	28.35	28.30	-3.7	44,381	-0.01%
2023/01/09	8	28.32	9	28.46	28.30	-1	46,172	0.00%
2023/01/06	0.2	28.09	2.4	28.09	28.05	-2.2	49,267	0.00%
2023/01/05	22.1	28.16	4	28.51	28.00	18.1	51,311	0.04%
2023/01/04	0.1	28.15	6	28.14	28.20	-5.9	51,783	-0.01%
2023/01/03	24	27.39	26	27.65	28.15	-2	52,440	0.00%
2022/12/30	4.3	28.23	24	28.35	28.15	-19.7	52,944	-0.04%
2022/12/29	23	27.87	23	28.11	28.15	0	53,529	0.00%
2022/12/28	30.2	28.28	27	28.36	28.20	3.2	53,881	0.01%
2022/12/27	59.1	28.92	69	29.23	28.45	-9.9	54,409	-0.02%
2022/12/26	3	28.17	9	28.42	28.15	-6	53,802	-0.01%
2022/12/23	78.1	28.19	3	28.25	28.10	75.1	55,178	0.14%
2022/12/22	23	28.44	98	28.70	28.70	-75	56,577	-0.13%
2022/12/21	2	27.50	16	27.61	27.65	-14	59,244	-0.02%
2022/12/20	31	27.66	16	27.48	27.05	15	61,158	0.02%
2022/12/19	32.2	28.25	2	27.95	27.95	30.2	61,954	0.05%
2022/12/16	74	28.62	40	28.67	28.60	34	64,207	0.05%
2022/12/15	30	28.63	87.1	28.54	28.75	-57.1	67,528	-0.08%
2022/12/14	26.1	27.84	39	28.09	28.20	-12.9	67,576	-0.02%
2022/12/13	27	27.94	10	27.95	27.75	17	69,617	0.02%
2022/12/12	50.3	28.23	37	28.56	28.05	13.3	70,120	0.02%
2022/12/09	17.5	28.43	38	28.44	28.35	-20.5	70,747	-0.03%
2022/12/08	24	27.91	14	28.30	28.05	10	70,674	0.01%
2022/12/07	18.1	27.89	30.1	28.03	28.00	-12	70,633	-0.02%
2022/12/06	97.5	28.37	47.1	28.81	27.80	50.5	70,668	0.07%
2022/12/05	138	28.23	156	28.51	28.40	-18	70,019	-0.03%	大買/大賣/
2022/12/02	5.2	27.63	5	27.83	27.60	0.2	69,224	0.00%
2022/12/01	46.3	27.73	25.6	27.78	27.80	20.7	69,356	0.03%
2022/11/30	78.4	27.75	26	27.84	27.95	52.4	69,041	0.08%
2022/11/29	41.2	27.28	145.1	27.42	28.30	-104	68,147	-0.15%	大賣/鉅額交易
2022/11/28	20.1	25.95	18	26.09	26.25	2.1	67,058	0.00%
2022/11/25	30	26.28	10.2	26.50	26.05	19.8	67,650	0.03%
2022/11/24	18	26.26	9	26.19	26.15	9	68,509	0.01%
2022/11/23	4	26.03	9	26.09	26.05	-5	68,800	-0.01%
2022/11/22	14	25.72	5	25.73	25.70	9	70,333	0.01%
2022/11/21	27	25.92	7	25.89	25.75	20	73,699	0.03%
2022/11/18	10.1	26.42	38	26.49	26.25	-27.9	73,689	-0.04%
2022/11/17	2	25.98	10	25.81	25.95	-8	73,278	-0.01%
2022/11/16	37	25.82	7.1	26.09	25.75	29.9	73,327	0.04%
2022/11/15	12.6	26.01	28	26.06	26.05	-15.4	73,378	-0.02%
2022/11/14	12	25.98	23	26.18	26.05	-11	73,582	-0.01%
2022/11/11	57	26.36	63	25.90	25.70	-6	73,390	-0.01%
2022/11/10	23	25.53	14	25.55	25.50	9	73,202	0.01%
2022/11/09	3	25.55	23.1	25.65	25.55	-20.1	73,752	-0.03%
2022/11/08	74	25.61	65	25.69	25.40	9	73,733	0.01%
2022/11/07	41	24.47	9	24.67	24.50	32	72,819	0.04%
2022/11/04	22.1	24.27	75	23.84	25.00	-52.9	72,333	-0.07%
2022/11/03	36	23.32	41	23.42	23.35	-5	71,899	-0.01%
2022/11/02	22	23.89	9	23.96	23.75	13	72,104	0.02%
2022/11/01	35	23.28	36	23.63	23.85	-1	72,271	0.00%
2022/10/31	12	23.50	4	23.60	23.40	8	72,665	0.01%
2022/10/28	14	23.81	15	24.10	23.65	-1	73,739	0.00%
2022/10/27	5	23.58	32	23.62	23.75	-27	73,993	-0.04%
2022/10/26	11	22.84	9	22.93	22.90	2	74,386	0.00%
2022/10/25	35	23.15	9	23.19	23.10	26	74,883	0.03%
2022/10/24	4	23.61	4	23.65	23.40	0	75,085	0.00%
2022/10/21	38	23.88	25	23.53	23.15	13	75,819	0.02%
2022/10/20	14	23.20	18	23.35	23.50	-4	75,858	-0.01%
2022/10/19	27	24.16	18	24.44	24.10	9	75,776	0.01%
2022/10/18	14	24.42	15	24.61	24.30	-1	75,727	0.00%
2022/10/17	280.1	23.80	285.4	24.08	24.25	-5.3	75,545	-0.01%	大買/大賣/
2022/10/14	182	24.50	146.3	24.32	24.35	35.8	75,165	0.05%	大買/大賣/
2022/10/13	85.3	25.47	20	25.65	25.15	65.3	73,789	0.09%
2022/10/12	17.1	28.10	12	27.97	27.90	5.1	74,013	0.01%
2022/10/11	40.1	28.24	7.2	28.41	28.10	32.9	74,680	0.04%
2022/10/07	35	29.09	37	28.92	29.15	-2	75,082	0.00%
2022/10/06	4.2	28.44	36	28.05	28.60	-31.8	75,752	-0.04%
2022/10/05	16.3	28.03	2	28.05	27.85	14.3	78,491	0.02%
2022/10/04	22.2	28.15	9	28.03	27.90	13.2	79,377	0.02%
2022/10/03	59	28.13	19.1	28.26	28.00	39.9	79,710	0.05%
2022/09/30	53	27.85	12	27.58	28.20	41	80,772	0.05%
2022/09/29	34	28.70	119	28.82	28.80	-85	81,050	-0.10%	大賣/
2022/09/28	165.5	28.59	56	28.48	27.90	109.5	80,807	0.14%	大買/鉅額交易
2022/09/27	91.5	30.67	39	30.54	31.00	52.5	79,397	0.07%
2022/09/26	46.2	31.90	26.5	31.91	31.85	19.7	79,096	0.02%
2022/09/23	155.5	33.10	40	33.23	32.75	115.5	80,227	0.14%	大買/鉅額交易
2022/09/22	160.1	34.69	300.1	35.14	33.90	-140	79,488	-0.18%	大買/大賣/鉅額交易
2022/09/21	93	34.92	42	34.96	35.10	51	76,689	0.07%
2022/09/20	43	34.75	200.8	34.66	35.10	-157.8	76,762	-0.21%	大賣/鉅額交易
2022/09/19	10	33.94	27.1	34.05	33.95	-17.1	76,251	-0.02%
2022/09/16	30	33.94	222	34.14	33.95	-192	77,260	-0.25%	大賣/鉅額交易
2022/09/15	126	33.90	237	33.69	33.75	-111	78,936	-0.14%	大買/大賣/鉅額交易
2022/09/14	16	33.13	10.2	33.22	33.45	5.8	82,255	0.01%
2022/09/13	57	33.77	28	33.81	33.85	29	84,598	0.03%
2022/09/12	11	33.88	146	33.80	33.90	-135	86,097	-0.16%	大賣/鉅額交易
2022/09/08	43	33.08	43	33.05	33.15	0	89,164	0.00%
2022/09/07	18	32.33	0	0.00	32.20	18	90,172	0.02%
2022/09/06	33.1	33.04	12	32.75	32.70	21.1	90,728	0.02%
2022/09/05	12	32.75	4	32.75	32.60	8	92,084	0.01%
2022/09/02	36	33.58	31	33.59	32.80	5	93,294	0.01%
2022/09/01	56	33.85	51	33.97	33.65	5	94,256	0.01%
2022/08/31	17	33.78	64	34.12	33.75	-47	94,305	-0.05%
2022/08/30	62	33.20	59	33.01	33.00	3	94,290	0.00%
2022/08/29	213	32.95	40	32.86	32.60	173	95,204	0.18%	大買/鉅額交易
2022/08/26	146	33.19	297	34.19	34.15	-151	95,233	-0.16%	大買/大賣/鉅額交易
2022/08/25	3	32.18	8	32.17	31.85	-5	94,523	-0.01%
2022/08/24	12	31.78	12.2	31.62	31.55	-0.2	95,461	0.00%
2022/08/23	12	31.85	2	31.80	31.80	10	100,430	0.01%
2022/08/22	4.1	31.40	14	31.77	32.00	-9.9	102,627	-0.01%
2022/08/19	8	31.73	1	31.85	31.70	7	103,937	0.01%
2022/08/18	7	32.20	1	32.20	32.30	6	105,384	0.01%
2022/08/17	36	32.25	26	32.29	32.20	10	107,044	0.01%
2022/08/16	30	31.93	29	32.08	32.10	1	107,782	0.00%
2022/08/15	21	31.41	14	31.44	31.60	7	108,796	0.01%
2022/08/12	23	31.58	25	31.78	31.75	-2	109,850	0.00%
2022/08/11	32	32.08	22	32.07	31.95	10	112,567	0.01%
2022/08/10	7	31.69	5	31.70	31.65	2	113,440	0.00%
2022/08/09	26	31.75	12.1	31.72	31.60	14	114,936	0.01%
2022/08/08	20.1	31.58	21	31.47	31.65	-1	116,329	0.00%
2022/08/05	18	31.26	68.3	31.27	31.70	-50.3	119,333	-0.04%
2022/08/04	85	29.78	67	30.02	30.55	18	123,675	0.01%
2022/08/03	56.3	30.91	52	30.89	30.75	4.3	124,038	0.00%
2022/08/02	44	31.87	59	32.02	31.55	-15	124,855	-0.01%
2022/08/01	76	33.21	31.2	33.03	32.95	44.8	125,884	0.04%
2022/07/29	6	33.84	20	34.05	33.90	-14	126,359	-0.01%
2022/07/28	69	33.99	19.1	34.07	33.60	49.9	127,707	0.04%
2022/07/27	29	34.15	37	34.26	34.30	-8	128,412	-0.01%
2022/07/26	22	34.13	41	34.14	33.80	-19	130,003	-0.01%
2022/07/25	22	33.69	83	33.82	33.95	-61	132,455	-0.05%
2022/07/22	42.1	34.03	38	34.09	34.15	4.1	133,787	0.00%
2022/07/21	91	34.10	89	34.41	34.25	2	136,095	0.00%
2022/07/20	375	34.38	43	34.38	34.00	332	138,831	0.24%	大買/鉅額交易
2022/07/19	37	33.94	286	33.82	34.15	-249	139,958	-0.18%	大賣/鉅額交易
2022/07/18	23.1	33.08	83	33.10	33.15	-59.9	140,182	-0.04%
2022/07/15	65.1	32.44	9	32.49	32.35	56.1	140,536	0.04%
2022/07/14	190.2	32.88	50	32.92	32.90	140.2	142,385	0.10%	大買/鉅額交易
2022/07/13	176	33.14	238.5	33.24	33.00	-62.5	143,843	-0.04%	大買/大賣/
2022/07/12	104.5	31.67	24.8	31.79	31.65	79.7	144,495	0.06%	大買/
2022/07/11	10.8	32.37	41	32.58	32.80	-30.2	147,671	-0.02%
2022/07/08	31.1	32.53	158	32.78	32.10	-126.9	154,058	-0.08%	大賣/鉅額交易
2022/07/07	33	31.79	98	32.16	32.40	-65	161,643	-0.04%
2022/07/06	64	31.77	18	31.65	31.60	46	163,831	0.03%
2022/07/05	58	31.84	60	31.93	32.30	-2	165,592	0.00%
2022/07/04	19	30.49	94	30.88	31.05	-75	166,621	-0.05%
2022/07/01	131	30.44	165	30.25	29.75	-34	168,453	-0.02%	大買/大賣/
2022/06/30	189.5	31.69	86	31.72	31.65	103.5	168,841	0.06%	大買/鉅額交易
2022/06/29	70	31.31	76	31.34	31.60	-6	168,883	0.00%
2022/06/28	39.1	30.46	154	30.67	31.20	-114.9	169,130	-0.07%	大賣/鉅額交易
2022/06/27	58	31.15	39	31.37	31.20	19	169,867	0.01%
2022/06/24	18.1	30.49	15	30.43	30.30	3.1	170,737	0.00%
2022/06/23	218	30.77	58	30.76	30.35	160	169,859	0.09%	大買/鉅額交易
2022/06/22	172	31.64	107.4	31.68	31.75	64.6	169,261	0.04%	大買/大賣/
2022/06/21	31.4	30.69	132.1	30.53	31.55	-100.7	167,962	-0.06%	大賣/
2022/06/20	39	29.06	180.5	29.30	28.70	-141.5	167,436	-0.08%	大賣/鉅額交易
2022/06/17	94.4	29.93	68	29.70	29.90	26.4	168,281	0.02%
2022/06/16	31	32.36	20	32.95	31.45	11	167,078	0.01%
2022/06/15	12	32.55	10.1	32.47	32.10	1.9	169,917	0.00%
2022/06/14	37	32.04	11.1	32.20	32.35	25.9	175,565	0.01%
2022/06/13	18	32.65	17	32.38	32.65	1	177,186	0.00%
2022/06/10	70	33.11	10	33.01	32.85	60	178,491	0.03%
2022/06/09	19	33.63	10.1	33.81	34.15	8.9	178,212	0.00%
2022/06/08	34	33.92	9	33.89	33.85	25	179,405	0.01%
2022/06/07	48.1	34.39	46.1	34.34	34.10	2.1	182,089	0.00%
2022/06/06	60.3	35.02	42	34.95	34.90	18.3	183,639	0.01%
2022/06/02	19.1	35.06	52.2	35.25	35.50	-33.1	186,884	-0.02%
2022/06/01	17	34.26	10	34.28	34.20	7	188,957	0.00%
2022/05/31	46	33.99	50.3	34.26	34.10	-4.3	191,612	0.00%
2022/05/30	44.1	34.17	91	34.21	34.20	-46.9	191,231	-0.02%
2022/05/27	44	33.28	43	33.26	32.90	1	193,703	0.00%
2022/05/26	52.1	33.34	14	33.31	32.85	38.1	196,971	0.02%
2022/05/25	6.1	33.14	48	33.07	33.55	-42	201,732	-0.02%
2022/05/24	26	32.33	18.4	32.26	31.95	7.7	209,891	0.00%
2022/05/23	15	31.99	48	31.88	32.35	-33	216,163	-0.02%
2022/05/20	46.5	30.84	39	30.99	30.70	7.5	221,814	0.00%
2022/05/19	201.4	30.13	122	30.52	30.75	79.4	226,788	0.03%	大買/大賣/
2022/05/18	24.2	32.17	76	32.29	31.75	-51.8	234,923	-0.02%
2022/05/17	107.1	31.88	80	31.85	31.80	27.1	243,387	0.01%	大買/
2022/05/16	66	31.88	65.4	32.06	32.25	0.6	247,932	0.00%
2022/05/13	85	31.48	57.1	31.58	31.80	27.9	253,732	0.01%
2022/05/12	340.1	32.72	217.2	32.17	31.15	122.9	254,671	0.05%	大買/大賣/鉅額交易
2022/05/11	22.2	34.92	11	34.70	34.55	11.2	254,975	0.00%
2022/05/10	36	34.88	77.1	35.21	35.70	-41.1	257,234	-0.02%
2022/05/09	121.6	35.75	13.1	35.48	35.00	108.5	259,304	0.04%	大買/鉅額交易
2022/05/06	22.2	35.47	57	35.96	36.20	-34.8	260,951	-0.01%
2022/05/05	18.1	35.76	32.2	36.10	35.90	-14.1	261,435	-0.01%
2022/05/04	73	35.93	12	36.24	35.70	61	259,883	0.02%
2022/05/03	111.1	35.83	43	35.75	35.50	68.1	258,777	0.03%	大買/
2022/04/29	66	35.24	91	35.17	35.65	-25	257,165	-0.01%
2022/04/28	84.1	34.38	52	34.06	33.75	32.1	254,926	0.01%
2022/04/27	114.3	33.97	91.1	34.07	34.60	23.2	253,462	0.01%	大買/
2022/04/26	125	36.06	85.3	36.05	35.05	39.7	251,105	0.02%	大買/
2022/04/25	132	35.09	215.2	35.30	36.25	-83.2	247,302	-0.03%	大買/大賣/
2022/04/22	63.3	35.67	86.2	35.81	36.15	-22.9	244,832	-0.01%
2022/04/21	84.1	35.23	151	35.42	35.65	-67	243,174	-0.03%	大賣/
2022/04/20	119.1	35.31	48.4	35.63	34.80	70.7	242,518	0.03%	大買/
2022/04/19	80.5	35.40	45.2	35.53	35.35	35.3	240,763	0.01%
2022/04/18	161.2	34.89	122.1	34.78	34.45	39.1	238,385	0.02%	大買/大賣/
2022/04/15	152.1	36.49	176.2	36.51	36.30	-24.1	235,455	-0.01%	大買/大賣/
2022/04/14	286.9	36.46	312	36.65	37.35	-25.1	233,728	-0.01%	大買/大賣/
2022/04/13	310.1	35.74	418.5	35.48	35.25	-108.4	227,102	-0.05%	大買/大賣/鉅額交易
2022/04/12	37.5	33.43	105	33.84	34.10	-67.5	218,849	-0.03%	大賣/
2022/04/11	136.1	33.48	101.1	33.33	33.65	35	215,853	0.02%	大買/大賣/
2022/04/08	28	33.01	87.1	33.54	33.75	-59.1	214,422	-0.03%
2022/04/07	130.1	32.88	70	33.06	32.00	60.1	212,367	0.03%	大買/
2022/04/06	67	33.29	102	33.76	34.20	-35	209,863	-0.02%	大賣/
2022/04/01	29	32.64	65	32.81	33.00	-36	207,903	-0.02%
2022/03/31	40.1	32.54	30	32.71	32.25	10.1	207,130	0.00%
2022/03/30	63	32.77	99	32.51	32.20	-36	207,403	-0.02%
2022/03/29	70	32.45	91	32.65	32.30	-21	206,220	-0.01%
2022/03/28	21.1	30.62	26	30.83	31.25	-4.9	204,369	0.00%
2022/03/25	109	31.27	60	31.20	31.00	49	204,483	0.02%	大買/
2022/03/24	84	31.54	61	31.59	31.55	23	203,698	0.01%
2022/03/23	33	32.56	47	32.75	32.45	-14	202,526	-0.01%
2022/03/22	98.5	32.30	75	32.30	32.20	23.5	202,413	0.01%
2022/03/21	59	33.39	38	33.51	33.05	21	201,588	0.01%
2022/03/18	118	33.27	206	33.20	33.50	-88	202,480	-0.04%	大買/大賣/
2022/03/17	215.4	32.61	235.8	33.01	33.55	-20.4	202,948	-0.01%	大買/大賣/
2022/03/16	74.5	30.60	161	30.62	31.00	-86.5	202,345	-0.04%	大賣/
2022/03/15	144.9	30.02	85	30.45	29.50	59.9	206,672	0.03%	大買/
2022/03/14	98	29.99	46	30.09	29.60	52	208,853	0.02%
2022/03/11	67	29.71	103	29.91	30.25	-36	211,975	-0.02%	大賣/
2022/03/10	114.4	29.84	157	30.07	29.80	-42.6	211,938	-0.02%	大買/大賣/
2022/03/09	177.3	28.66	33	28.70	28.30	144.3	210,120	0.07%	大買/鉅額交易
2022/03/08	137	28.69	105	29.06	27.95	32	209,391	0.02%	大買/大賣/
2022/03/07	175.3	30.24	102.2	30.15	29.80	73.1	206,618	0.04%	大買/大賣/
2022/03/04	93.3	32.58	51	32.58	32.05	42.3	205,273	0.02%
2022/03/03	60	32.73	109	32.95	32.70	-49	206,153	-0.02%	大賣/
2022/03/02	159.1	31.46	91.7	31.48	31.40	67.4	207,895	0.03%	大買/
2022/03/01	139.2	32.33	133.2	32.44	32.10	6	209,268	0.00%	大買/大賣/
2022/02/25	203.7	33.34	141.4	33.56	32.25	62.3	209,948	0.03%	大買/大賣/
2022/02/24	372.2	33.64	300	33.14	33.00	72.2	206,874	0.03%	大買/大賣/
2022/02/23	141.5	33.83	192	33.96	35.50	-50.5	200,874	-0.03%	大買/大賣/
2022/02/22	196.1	32.62	174	32.45	32.95	22.1	197,493	0.01%	大買/大賣/
2022/02/21	259.2	33.36	173.2	33.13	32.40	86	194,400	0.04%	大買/大賣/
2022/02/18	383.5	34.86	460.2	34.65	35.00	-76.8	194,210	-0.04%	大買/大賣/
2022/02/17	114.9	33.30	364.1	33.33	34.80	-249.2	193,957	-0.13%	大買/大賣/鉅額交易
2022/02/16	296.5	32.03	130.7	31.98	31.65	165.8	187,954	0.09%	大買/大賣/鉅額交易
2022/02/15	161.2	31.09	371.1	30.97	31.25	-210	186,760	-0.11%	大買/大賣/鉅額交易
2022/02/14	238.5	29.38	219	29.34	29.10	19.5	185,349	0.01%	大買/大賣/
2022/02/11	95.6	29.85	341	29.88	30.15	-245.4	187,608	-0.13%	大賣/鉅額交易
2022/02/10	166.6	28.86	126.2	28.95	28.85	40.4	187,661	0.02%	大買/大賣/
2022/02/09	142.1	28.30	181.1	28.41	28.40	-39	188,780	-0.02%	大買/大賣/
2022/02/08	99	27.36	112	27.33	27.35	-13	186,505	-0.01%	大賣/
2022/02/07	22	25.32	92	25.90	26.40	-70	185,701	-0.04%
2022/01/26	3	24.00	25	24.17	24.00	-22	185,914	-0.01%
2022/01/25	40.1	23.81	3	23.88	23.55	37.1	188,781	0.02%
2022/01/24	67.2	23.91	23	24.28	24.35	44.2	190,016	0.02%
2022/01/21	7	24.44	3	24.35	24.35	4	189,644	0.00%
2022/01/20	23	24.88	45.1	25.18	25.30	-22.1	189,245	-0.01%
2022/01/19	34	25.36	26	25.44	25.10	8	188,848	0.00%
2022/01/18	2	25.70	8	26.07	25.60	-6	188,171	0.00%
2022/01/17	3	25.47	40.3	26.00	25.90	-37.3	187,860	-0.02%
2022/01/14	9.3	25.44	77	25.38	25.45	-67.7	187,499	-0.04%
2022/01/13	39.2	25.17	48.2	25.29	25.10	-9	186,821	0.00%
2022/01/12	94.4	25.60	17.5	25.92	25.30	76.9	185,939	0.04%
2022/01/11	21	26.25	40	26.24	26.15	-19	185,300	-0.01%
2022/01/10	82.1	26.44	38	26.35	26.25	44.1	184,687	0.02%
2022/01/07	73	26.74	44.8	27.16	27.00	28.2	183,612	0.02%
2022/01/06	15	27.42	17.1	27.48	27.30	-2.1	181,086	0.00%
2022/01/05	45	27.52	21	27.50	27.30	24	180,570	0.01%
2022/01/04	26	26.78	41	26.94	27.25	-15	179,822	-0.01%
2022/01/03	56.9	27.18	16	27.40	26.85	40.9	178,680	0.02%
2021/12/30	23	27.66	40.8	27.84	27.95	-17.8	177,148	-0.01%
2021/12/29	15	27.67	19	27.49	27.25	-4	176,277	0.00%
2021/12/28	58	27.34	71	27.36	27.40	-13	175,596	-0.01%
2021/12/27	36	26.82	58	27.17	27.40	-22	176,831	-0.01%
2021/12/24	85	27.10	59	27.32	26.80	26	176,270	0.01%
2021/12/23	27	26.91	20.5	26.74	26.60	6.5	174,968	0.00%
2021/12/22	46.1	26.78	27	26.79	26.60	19.1	174,588	0.01%
2021/12/21	26	26.79	42	26.69	26.75	-16	174,222	-0.01%
2021/12/20	24.1	26.80	42.1	26.89	27.25	-18	173,434	-0.01%
2021/12/17	55	26.91	61	26.66	26.40	-6	172,341	0.00%
2021/12/16	178	27.13	120	27.16	26.80	58	171,136	0.03%	大買/大賣/
2021/12/15	40	26.72	54.2	27.20	27.25	-14.2	169,131	-0.01%
2021/12/14	118.2	26.74	100	26.76	26.20	18.2	167,078	0.01%	大買/
2021/12/13	222.3	28.34	171.4	28.26	27.60	50.9	163,366	0.03%	大買/大賣/
2021/12/10	250	29.79	169	29.73	29.30	81	158,566	0.05%	大買/大賣/
2021/12/09	176	29.68	291.8	29.78	30.10	-115.8	152,589	-0.08%	大買/大賣/鉅額交易
2021/12/08	130.1	27.74	187.7	28.34	28.65	-57.6	144,806	-0.04%	大買/大賣/
2021/12/07	74.6	27.18	115.2	27.42	27.90	-40.6	139,757	-0.03%	大賣/
2021/12/06	27	25.79	136.3	25.99	26.20	-109.3	135,361	-0.08%	大賣/鉅額交易
2021/12/03	51.2	25.69	60	25.57	25.15	-8.8	133,389	-0.01%
2021/12/02	135	24.95	51	25.07	25.00	84	131,359	0.06%	大買/
2021/12/01	33.1	24.97	55	25.16	25.85	-21.9	129,445	-0.02%
2021/11/30	68	25.23	139.1	25.23	25.20	-71.1	127,572	-0.06%	大賣/
2021/11/29	160.3	24.03	297	24.12	23.75	-136.8	124,348	-0.11%	大買/大賣/鉅額交易
2021/11/26	326.9	26.41	165	26.54	25.85	161.9	119,821	0.14%	大買/大賣/鉅額交易
2021/11/25	235.2	28.62	187	28.72	28.70	48.2	113,469	0.04%	大買/大賣/
2021/11/24	330	27.12	202	27.41	28.35	128	107,192	0.12%	大買/大賣/鉅額交易
2021/11/23	146.1	26.33	41.1	26.22	25.80	105	101,841	0.10%	大買/鉅額交易
2021/11/22	139.1	26.91	52.2	26.83	26.40	86.9	98,347	0.09%	大買/
2021/11/19	165.4	27.66	81	27.51	27.20	84.4	94,565	0.09%	大買/
2021/11/18	245.2	28.34	110.4	28.33	28.30	134.8	91,015	0.15%	大買/大賣/鉅額交易
2021/11/17	265.4	28.51	292	28.58	29.25	-26.6	87,888	-0.03%	大買/大賣/
2021/11/16	401	28.44	560	28.34	28.00	-159	81,996	-0.19%	大買/大賣/鉅額交易
2021/11/15	76	26.31	222.8	26.17	26.75	-146.8	71,339	-0.21%	大賣/鉅額交易
2021/11/12	146.3	26.34	112.2	26.27	26.40	34.1	68,470	0.05%	大買/大賣/
2021/11/11	228.3	26.80	210	26.80	27.10	18.3	63,481	0.03%	大買/大賣/
2021/11/10	127.4	25.02	152.9	25.19	25.75	-25.5	57,761	-0.04%	大買/大賣/
2021/11/09	105.1	24.09	210.7	24.36	24.95	-105.6	52,564	-0.20%	大買/大賣/鉅額交易
2021/11/08	68	22.74	134.7	22.99	23.50	-66.7	47,885	-0.14%	大賣/
2021/11/05	24	21.35	70.1	21.49	21.60	-46.1	43,970	-0.10%
2021/11/04	67	21.52	82	21.64	21.00	-15	45,051	-0.03%
2021/11/03	49	20.85	82	20.78	20.70	-33	43,869	-0.08%
2021/11/02	44	20.40	220	20.56	20.50	-176	42,033	-0.42%	大賣/鉅額交易
2021/11/01	10	19.79	225	19.66	19.65	-215	39,051	-0.55%	大賣/鉅額交易
2021/10/29	0	0.00	10	18.93	18.85	-10	37,220	-0.03%
2021/10/28	5	18.36	4	18.59	18.60	1	36,898	0.00%
2021/10/27	7	18.16	0	0.00	18.15	7	36,640	0.02%
2021/10/26	3	18.35	0	0.00	18.30	3	36,933	0.01%
2021/10/25	1	18.40	10	18.40	18.35	-9	37,273	-0.02%
2021/10/22	3	18.27	5	18.25	18.20	-2	37,815	-0.01%
2021/10/21	2	18.60	2	18.73	18.40	0	38,612	0.00%
2021/10/20	1	18.75	9	18.80	18.65	-8	39,060	-0.02%
2021/10/19	79	18.98	91	18.87	18.90	-12	39,864	-0.03%
2021/10/18	38	18.48	10	18.50	18.55	28	39,850	0.07%
2021/10/15	50	18.46	0	0.00	18.50	50	40,834	0.12%
2021/10/14	30	18.32	21	18.20	18.20	9	41,232	0.02%
2021/10/13	84	18.72	21	18.71	18.70	63	41,310	0.15%
2021/10/12	2	18.45	16	18.63	18.30	-14	41,430	-0.03%
2021/10/08	0	0.00	1	18.15	18.35	-1	42,155	0.00%
2021/10/07	2	18.33	5	18.34	18.25	-3	43,612	-0.01%
2021/10/06	19	18.32	105	18.44	18.20	-86	45,350	-0.19%	大賣/
2021/10/05	136	18.65	6	18.64	18.70	130	46,385	0.28%	大買/鉅額交易
2021/10/04	37	19.06	52	19.04	18.50	-15	46,682	-0.03%
2021/10/01	10	18.61	24.2	18.75	18.50	-14.2	45,616	-0.03%
2021/09/30	14	18.92	34	18.95	18.90	-20	46,679	-0.04%
2021/09/29	29	18.56	31	18.61	18.60	-2	47,131	0.00%
2021/09/28	5.2	18.20	28	18.55	18.60	-22.8	47,740	-0.05%
2021/09/27	5	18.22	27	18.29	18.35	-22	48,343	-0.05%
2021/09/24	5	17.84	19	18.05	17.90	-14	50,002	-0.03%
2021/09/23	2	17.58	25	17.67	17.65	-23	50,895	-0.05%
2021/09/22	17	17.19	14	17.21	17.15	3	52,750	0.01%
2021/09/17	0	0.00	48	17.60	17.55	-48	54,859	-0.09%
2021/09/16	11	17.35	0	0.00	17.35	11	57,256	0.02%
2021/09/15	8	17.36	0	0.00	17.35	8	59,561	0.01%
2021/09/14	4	17.65	20	17.55	17.50	-16	62,382	-0.03%
2021/09/13	19	17.75	0	0.00	17.70	19	73,236	0.03%
2021/09/10	10	17.40	10	17.55	17.80	0	80,826	0.00%
2021/09/09	15	17.39	2	17.40	17.30	13	82,756	0.02%
2021/09/08	2	17.85	75	17.83	17.80	-73	83,818	-0.09%
2021/09/07	2	17.85	6	17.97	17.90	-4	85,646	0.00%
2021/09/06	30	17.74	20.3	17.78	17.70	9.7	87,128	0.01%
2021/09/03	44	18.31	20	18.21	18.20	24	89,262	0.03%
2021/09/02	27	18.51	6	18.54	18.45	21	91,633	0.02%
2021/09/01	40	18.99	0	0.00	18.85	40	94,140	0.04%
2021/08/31	21	19.19	114	19.20	19.20	-93	98,050	-0.09%	大賣/
2021/08/30	0	0.00	7.1	19.06	19.00	-7.1	102,615	-0.01%
2021/08/27	0	0.00	49	19.00	19.05	-49	113,704	-0.04%
2021/08/26	1	18.80	2	18.90	18.90	-1	114,921	0.00%
2021/08/25	5	18.86	16	18.58	18.95	-11	116,884	-0.01%
2021/08/24	5	18.71	20	18.72	18.65	-15	117,844	-0.01%
2021/08/23	17	18.95	35	19.02	19.10	-18	118,241	-0.02%
2021/08/20	5	18.19	22	18.10	18.05	-17	120,353	-0.01%
2021/08/19	25	18.74	6.3	18.42	18.35	18.7	123,086	0.02%
2021/08/18	54	17.75	32	18.26	18.50	22	122,758	0.02%
2021/08/17	12.3	18.24	61	18.31	18.35	-48.7	122,033	-0.04%
2021/08/16	55	18.34	3	18.35	18.20	52	122,294	0.04%
2021/08/13	115.1	19.25	92	19.27	18.80	23.1	122,098	0.02%	大買/
2021/08/12	10	18.93	24	18.70	18.75	-14	121,341	-0.01%
2021/08/11	72.3	18.63	46	18.79	18.45	26.3	121,801	0.02%
2021/08/10	291	19.27	152	19.45	19.40	139	121,967	0.11%	大買/大賣/鉅額交易
2021/08/09	1	19.50	82.2	19.91	20.00	-81.2	120,625	-0.07%
2021/08/06	2	18.28	7	18.21	18.20	-5	120,024	0.00%
2021/08/05	27	18.26	14	18.22	18.15	13	122,038	0.01%
2021/08/04	8	18.15	7	18.20	18.20	1	123,277	0.00%
2021/08/03	3	18.30	4	18.20	18.15	-1	125,381	0.00%
2021/08/02	4	18.01	4	18.34	18.50	0	126,728	0.00%
2021/07/30	46	18.44	36	18.75	18.25	10	128,275	0.01%
2021/07/29	3	18.90	4	18.80	18.95	-1	129,505	0.00%
2021/07/28	180.1	18.83	20	18.32	18.50	160.1	130,901	0.12%	大買/鉅額交易
2021/07/27	30	19.14	41	19.35	18.90	-11	133,244	-0.01%
2021/07/26	37.1	18.93	64.1	18.77	18.80	-27	133,790	-0.02%
2021/07/23	4	18.75	56	18.80	19.10	-52	134,889	-0.04%
2021/07/22	5	18.09	56	18.16	18.00	-51	137,925	-0.04%
2021/07/21	48.2	18.30	16.1	18.13	18.10	32.1	139,472	0.02%
2021/07/20	21	18.73	20	18.70	18.65	1	140,025	0.00%
2021/07/19	3	19.13	12	19.15	19.20	-9	142,805	-0.01%
2021/07/16	35	19.14	6	19.19	19.10	29	149,363	0.02%
2021/07/15	67	19.40	58	19.26	19.55	9	152,466	0.01%
2021/07/14	58.1	18.38	174.8	18.37	18.50	-116.7	152,523	-0.08%	大賣/鉅額交易
2021/07/13	114.2	18.98	151	18.96	18.70	-36.8	153,671	-0.02%	大買/大賣/
2021/07/12	130.1	19.71	150.2	19.96	19.70	-20.1	152,816	-0.01%	大買/大賣/
2021/07/09	84	20.19	29	20.13	20.10	55	152,497	0.04%
2021/07/08	47	20.41	143	20.53	20.55	-96	155,389	-0.06%	大賣/
2021/07/07	95.3	20.88	149.2	20.91	20.75	-53.9	159,656	-0.03%	大賣/
2021/07/06	30.2	20.78	22	20.83	20.75	8.2	159,274	0.01%
2021/07/05	29	20.21	16	20.23	20.60	13	159,608	0.01%
2021/07/02	38.8	20.39	48.1	20.40	20.15	-9.4	159,522	-0.01%
2021/07/01	126.2	20.69	52.1	20.64	20.35	74.1	158,807	0.05%	大買/
2021/06/30	27	20.34	92	20.33	20.15	-65	157,185	-0.04%
2021/06/29	96.1	20.17	28	20.16	20.05	68.1	156,660	0.04%
2021/06/28	196.1	21.01	68.2	20.88	20.85	127.9	155,261	0.08%	大買/鉅額交易
2021/06/25	51.2	21.09	63	21.32	21.55	-11.9	154,111	-0.01%
2021/06/24	128.6	21.16	79	21.22	20.95	49.6	152,547	0.03%	大買/
2021/06/23	258	21.00	141	20.72	20.95	117	150,628	0.08%	大買/大賣/鉅額交易
2021/06/22	604.8	22.84	396	22.65	21.15	208.8	148,126	0.14%	大買/大賣/鉅額交易
2021/06/21	381	20.96	612.4	21.28	22.10	-231.4	137,962	-0.17%	大買/大賣/鉅額交易
2021/06/18	508.2	20.42	503.1	20.41	20.10	5.1	131,151	0.00%	大買/大賣/
2021/06/17	49	19.59	63	19.93	20.30	-14	131,122	-0.01%
2021/06/16	100	19.92	61	20.25	19.65	39	130,451	0.03%
2021/06/15	83	20.11	19	20.30	20.10	64	129,022	0.05%
2021/06/11	173	20.59	95	20.65	20.20	78	128,197	0.06%	大買/
2021/06/10	320.4	20.29	176.3	20.34	20.70	144.1	127,350	0.11%	大買/大賣/鉅額交易
2021/06/09	95	20.57	92.1	20.56	20.35	2.9	125,152	0.00%
2021/06/08	104	21.45	117.1	21.47	21.45	-13.1	123,106	-0.01%	大買/大賣/
2021/06/07	232.1	20.98	204.1	21.12	20.35	27.9	119,378	0.02%	大買/大賣/
2021/06/04	592.8	21.67	585.5	21.64	21.50	7.3	114,946	0.01%	大買/大賣/
2021/06/03	13	20.00	99	20.03	20.05	-86	105,016	-0.08%
2021/06/02	77.1	18.04	64	18.13	18.25	13.1	104,032	0.01%
2021/06/01	75.2	17.39	53	17.78	18.00	22.2	102,455	0.02%
2021/05/31	42	17.27	37	17.20	17.00	5	101,943	0.00%
2021/05/28	220.2	17.79	190	17.69	17.40	30.1	102,212	0.03%	大買/大賣/
2021/05/27	48	16.85	96.2	16.94	17.15	-48.2	101,426	-0.05%
2021/05/26	8	15.29	11	15.38	15.60	-3	103,132	0.00%
2021/05/25	8	15.24	33	15.28	15.20	-25	106,981	-0.02%
2021/05/24	15	15.33	21	15.45	15.25	-6	108,044	-0.01%
2021/05/21	5	15.12	8	15.15	15.20	-3	110,583	0.00%
2021/05/20	42	14.98	35	15.09	14.85	7	111,913	0.01%
2021/05/19	51	14.92	87	14.78	15.30	-36	111,530	-0.03%
2021/05/18	64.1	14.31	15.5	14.10	14.45	48.6	110,577	0.04%
2021/05/17	70	13.55	252	13.26	13.15	-182	109,777	-0.17%	大賣/鉅額交易
2021/05/14	14	14.54	51	14.65	14.60	-37	108,975	-0.03%
2021/05/13	75.1	14.58	50.6	14.49	14.70	24.5	107,947	0.02%
2021/05/12	47.2	15.59	12.2	15.51	15.25	35	105,731	0.03%
2021/05/11	73	17.21	76.2	17.25	16.90	-3.2	104,281	0.00%
2021/05/10	42	17.20	47.3	17.22	17.50	-5.3	102,378	-0.01%
2021/05/07	49	15.87	210	15.85	16.65	-161	101,205	-0.16%	大賣/鉅額交易
2021/05/06	60.1	16.62	52.1	16.93	16.45	8	100,146	0.01%
2021/05/05	117.1	16.86	96.3	16.78	16.80	20.8	99,234	0.02%	大買/
2021/05/04	181.2	17.62	170	17.00	17.15	11.2	97,487	0.01%	大買/大賣/
2021/05/03	92	18.35	85.1	18.42	17.95	6.9	94,528	0.01%
2021/04/29	88.1	19.02	87	19.09	18.90	1.1	93,081	0.00%
2021/04/28	228	19.79	122	19.68	19.45	106	91,449	0.12%	大買/大賣/鉅額交易
2021/04/27	150	19.42	29	19.39	19.30	121	87,792	0.14%	大買/鉅額交易
2021/04/26	69	18.81	114	18.75	18.90	-45	85,824	-0.05%	大賣/
2021/04/23	179	19.12	114	19.10	18.70	65	84,547	0.08%	大買/大賣/
2021/04/22	209.2	19.86	252.3	19.89	19.30	-43.1	81,802	-0.05%	大買/大賣/
2021/04/21	152.2	18.64	88.3	18.60	19.05	63.9	74,928	0.09%	大買/
2021/04/20	64	17.78	53.2	17.75	17.80	10.8	71,346	0.02%
2021/04/19	235	17.96	204.1	17.79	18.05	30.9	70,459	0.04%	大買/大賣/
2021/04/16	48	17.11	24	16.94	17.15	24	67,941	0.04%
2021/04/15	43	17.22	231	17.20	17.05	-188	66,944	-0.28%	大賣/鉅額交易
2021/04/14	458	17.31	387	17.58	17.00	71	66,245	0.11%	大買/大賣/
2021/04/13	351.1	17.21	373.9	17.09	17.45	-22.8	62,734	-0.04%	大買/大賣/
2021/04/12	102	16.06	14	16.04	16.20	88	57,680	0.15%	大買/
2021/04/09	60	16.02	18.5	16.06	15.80	41.5	57,093	0.07%
2021/04/08	39.7	15.84	62	15.86	15.95	-22.3	56,070	-0.04%
2021/04/07	8	15.65	2	15.65	15.65	6	55,658	0.01%
2021/04/06	61	15.67	11.6	15.65	15.60	49.4	56,202	0.09%
2021/04/01	3	15.77	40	15.78	15.75	-37	56,549	-0.07%
2021/03/31	16	15.60	23	15.69	15.70	-7	56,273	-0.01%
2021/03/30	47	15.52	11	15.86	15.50	36	56,115	0.06%
2021/03/29	105	16.01	89.1	15.97	15.90	15.9	56,481	0.03%	大買/
2021/03/26	15	15.57	208.9	15.60	15.80	-193.9	57,154	-0.34%	大賣/鉅額交易
2021/03/25	11	15.32	51.3	15.13	15.35	-40.3	58,113	-0.07%
2021/03/24	457	15.41	293	15.51	15.30	164	58,920	0.28%	大買/大賣/鉅額交易
2021/03/23	61	15.76	18	15.75	15.60	43	58,569	0.07%
2021/03/22	187	16.19	200	16.34	16.20	-13	58,611	-0.02%	大買/大賣/
2021/03/19	221	15.62	342.1	15.81	16.00	-121.1	59,825	-0.20%	大買/大賣/鉅額交易
2021/03/18	297	15.78	16	15.86	15.70	281	59,692	0.47%	大買/鉅額交易
2021/03/17	97.4	15.84	4.1	15.92	15.80	93.3	59,603	0.16%
2021/03/16	14	15.94	287	15.76	15.80	-273	59,039	-0.46%	大賣/鉅額交易
2021/03/15	100	15.51	14.1	15.39	15.45	85.9	57,676	0.15%
2021/03/12	272	15.40	310	15.52	15.45	-38	57,626	-0.07%	大買/大賣/
2021/03/11	16	15.18	7	15.13	15.30	9	57,376	0.02%
2021/03/10	19	14.98	14	15.14	14.95	5	57,385	0.01%
2021/03/09	3.5	15.13	26	15.02	15.35	-22.6	57,915	-0.04%
2021/03/08	17.6	14.79	7	14.71	14.65	10.6	57,848	0.02%
2021/03/05	29	14.75	8	14.88	14.80	21	57,840	0.04%
2021/03/04	45	15.11	18	15.14	15.10	27	61,618	0.04%
2021/03/03	32	14.92	15.2	14.95	15.20	16.8	61,623	0.03%
2021/03/02	176	16.00	250	15.81	15.15	-74	61,033	-0.12%	大買/大賣/
2021/02/26	425	15.94	316	15.85	15.80	109	60,306	0.18%	大買/大賣/鉅額交易
2021/02/25	131	15.54	127	15.33	15.85	4	55,988	0.01%	大買/大賣/
2021/02/24	98	14.76	136.6	14.80	14.55	-38.6	52,065	-0.07%	大賣/
2021/02/23	217.6	14.91	145.7	14.95	14.80	71.9	50,809	0.14%	大買/大賣/
2021/02/22	87	14.09	234.1	14.07	14.35	-147.1	48,231	-0.30%	大賣/鉅額交易
2021/02/19	33	13.33	1	13.40	13.40	32	47,586	0.07%
2021/02/18	4	13.28	6	13.31	13.30	-2	47,991	0.00%
2021/02/17	11	13.20	44	13.11	13.15	-33	47,859	-0.07%
2021/02/05	43	12.95	11	12.95	12.95	32	47,450	0.07%
2021/02/04	0	0.00	150	12.80	12.75	-150	47,339	-0.32%	大賣/鉅額交易
2021/02/03	2	12.65	0	0.00	12.60	2	49,575	0.00%
2021/02/02	4	12.65	5	12.75	12.65	-1	50,313	0.00%
2021/02/01	2	12.45	5	12.57	12.80	-3	50,233	-0.01%
2021/01/29	32	12.79	3	12.77	12.55	29	49,937	0.06%
2021/01/28	8	12.81	20.2	12.77	12.90	-12.2	49,578	-0.02%
2021/01/27	16	12.56	6	12.68	12.50	10	48,920	0.02%
2021/01/26	3	12.20	12	12.13	12.15	-9	48,187	-0.02%
2021/01/25	18.2	12.09	7	12.14	12.10	11.2	48,089	0.02%
2021/01/22	2	12.00	3	12.05	12.20	-1	48,029	0.00%
2021/01/21	2	12.05	12	12.04	12.05	-10	48,001	-0.02%
2021/01/20	11	12.00	27	12.02	12.10	-16	48,045	-0.03%
2021/01/19	10	12.35	2	12.35	12.40	8	47,726	0.02%
2021/01/18	5	12.30	12	12.24	12.50	-7	47,855	-0.01%
2021/01/15	35	12.27	46	12.16	12.20	-11	47,671	-0.02%
2021/01/14	8	12.63	0	0.00	12.60	8	47,222	0.02%
2021/01/13	1	12.65	7.7	12.60	12.60	-6.7	47,039	-0.01%
2021/01/12	15	12.59	16	12.59	12.55	-1	46,947	0.00%
2021/01/11	31.5	12.78	2	12.80	12.75	29.5	46,637	0.06%
2021/01/08	8	12.73	2	12.90	12.90	6	46,466	0.01%
2021/01/07	27.1	12.81	299	12.76	12.70	-272	46,276	-0.59%	大賣/鉅額交易
2021/01/06	23	12.99	3	12.97	12.95	20	46,001	0.04%
2021/01/05	23	12.89	38	12.91	12.95	-15	45,806	-0.03%
2021/01/04	36	12.92	3	13.03	13.05	33	45,562	0.07%
2020/12/31	16.1	13.14	28	13.28	13.15	-12	44,825	-0.03%
2020/12/30	66	13.50	2	13.50	13.40	64	44,502	0.14%
2020/12/29	77	13.51	74	13.40	13.65	3	44,069	0.01%
2020/12/28	55	13.37	38	13.22	13.25	17	43,333	0.04%
2020/12/25	35	13.11	30	13.10	13.10	5	42,666	0.01%
2020/12/24	24	13.15	43	13.13	13.15	-19	42,330	-0.04%
2020/12/23	95	12.65	15	12.77	13.05	80	41,916	0.19%
2020/12/22	319.2	13.63	51.5	13.77	13.15	267.7	40,480	0.66%	大買/鉅額交易
2020/12/21	137.5	14.17	338.3	14.01	14.10	-200.8	38,980	-0.52%	大買/大賣/鉅額交易
2020/12/18	167	14.00	30	13.88	13.90	137	37,616	0.36%	大買/鉅額交易
2020/12/17	36	13.79	1	13.80	13.85	35	36,486	0.10%
2020/12/16	68.4	13.93	5.1	13.98	13.85	63.4	36,077	0.18%
2020/12/15	343	13.88	356	13.80	13.70	-13	35,193	-0.04%	大買/大賣/
2020/12/14	93	13.34	87	13.28	13.40	6	31,911	0.02%
2020/12/11	36	13.20	0	0.00	13.15	36	31,245	0.12%
2020/12/10	50	13.43	66	13.44	13.45	-16	30,798	-0.05%
2020/12/09	34	13.40	3.1	13.45	13.40	30.9	30,630	0.10%
2020/12/08	9	13.42	6.1	13.42	13.30	2.9	30,470	0.01%
2020/12/07	4	13.23	4	13.30	13.25	0	30,268	0.00%
2020/12/04	20	13.35	13	13.40	13.30	7	29,885	0.02%
2020/12/03	22	13.50	14.4	13.58	13.50	7.6	29,943	0.03%
2020/12/02	230	13.41	229.2	13.48	13.30	0.8	29,508	0.00%	大買/大賣/
2020/12/01	0	0.00	9	12.89	12.95	-9	28,418	-0.03%
2020/11/30	18	12.80	7	13.00	12.65	11	28,079	0.04%
2020/11/27	226	13.02	17	12.97	12.90	209	23,704	0.88%	大買/鉅額交易
2020/11/26	30	13.29	9	13.32	13.25	21	22,868	0.09%
2020/11/25	21	13.34	259	13.18	13.25	-238	22,762	-1.05%	大賣/鉅額交易
2020/11/24	1.3	12.71	94	12.80	12.70	-92.7	21,069	-0.44%
2020/11/23	20	12.60	10	12.59	12.60	10	20,561	0.05%
2020/11/20	2	12.65	0	0.00	12.60	2	20,404	0.01%
2020/11/19	15	12.63	14	12.59	12.60	1	20,610	0.00%
2020/11/18	4.8	12.44	36.9	12.34	12.40	-32.1	20,009	-0.16%
2020/11/17	207	12.05	224	12.14	12.10	-17	18,892	-0.09%	大買/大賣/
2020/11/16	28	11.89	10	11.85	11.75	18	18,370	0.10%
2020/11/13	5	11.87	121	11.75	11.85	-116	18,236	-0.64%	大賣/鉅額交易
2020/11/12	11	11.97	34.6	11.89	11.90	-23.6	18,149	-0.13%
2020/11/11	71	11.88	161	11.82	12.10	-90	17,963	-0.50%	大賣/
2020/11/10	0	0.00	15.1	12.15	12.15	-15.1	15,759	-0.10%
2020/11/09	20.1	11.10	3	11.05	11.05	17.1	14,995	0.11%
2020/11/06	3	10.95	0	0.00	11.00	3	14,981	0.02%
2020/11/05	2	11.00	0	0.00	11.00	2	15,011	0.01%
2020/11/04	0	0.00	2	11.05	11.10	-2	15,357	-0.01%
2020/11/02	2	10.75	0	0.00	10.80	2	15,653	0.01%
2020/10/30	1.1	10.91	1	10.85	10.80	0.1	15,709	0.00%
2020/10/29	75	10.87	0	0.00	10.85	75	15,713	0.48%
2020/10/28	9.8	10.95	10	11.10	11.00	-0.2	15,790	0.00%
2020/10/27	4	11.03	1.2	11.05	11.05	2.8	15,691	0.02%
2020/10/26	0	0.00	28	11.19	11.15	-28	15,637	-0.18%
2020/10/23	1	10.90	31	10.90	10.90	-30	15,428	-0.19%
2020/10/22	5	10.63	0	0.00	10.60	5	15,459	0.03%
2020/10/21	7	10.68	0	0.00	10.65	7	15,566	0.04%
2020/10/20	5	10.68	22	10.70	10.70	-17	15,531	-0.11%
2020/10/16	13	10.65	0.6	10.70	10.60	12.4	15,526	0.08%
2020/10/15	51	10.70	0	0.00	10.65	51	15,513	0.33%
2020/10/14	2	10.65	3	10.75	10.70	-1	15,513	-0.01%
2020/10/13	8	10.67	5	10.70	10.65	3	15,464	0.02%
2020/10/12	0	0.00	12	10.67	10.75	-12	15,549	-0.08%
2020/10/08	3	10.70	0	0.00	10.75	3	15,586	0.02%
2020/10/07	1	10.80	0	0.00	10.75	1	15,646	0.01%
2020/10/06	2	10.83	0	0.00	10.85	2	15,708	0.01%
2020/10/05	7	10.73	4	10.80	10.75	3	15,813	0.02%
2020/09/30	6.2	10.69	0	0.00	10.65	6.2	15,840	0.04%
2020/09/29	5.2	10.88	0	0.00	10.75	5.2	16,143	0.03%
2020/09/28	7.2	10.70	0	0.00	10.95	7.2	16,559	0.04%
2020/09/25	1	10.65	0	0.00	10.75	1	16,601	0.01%
2020/09/24	7.2	10.73	0	0.00	10.65	7.2	16,575	0.04%
2020/09/23	8	10.91	1	10.90	10.90	7	16,374	0.04%
2020/09/22	3	11.08	1	10.95	10.95	2	16,360	0.01%
2020/09/21	1	11.20	4	11.30	11.20	-3	16,260	-0.02%
2020/09/18	5	11.30	22	11.35	11.30	-17	16,366	-0.10%
2020/09/17	5	11.35	0	0.00	11.40	5	16,379	0.03%
2020/09/16	5.2	11.35	0	0.00	11.30	5.2	16,435	0.03%
2020/09/15	12	11.40	50	11.40	11.40	-38	16,484	-0.23%
2020/09/14	55.2	11.54	0	0.00	11.35	55.2	16,565	0.33%
2020/09/11	12.2	11.36	14	11.37	11.45	-1.8	16,497	-0.01%
2020/09/10	422	11.74	4	11.60	11.55	418	16,514	2.53%	大買/鉅額交易
2020/09/09	58.2	11.58	42	11.80	11.80	16.2	16,476	0.10%
2020/09/08	84	11.84	16	11.84	11.85	68	16,573	0.41%
2020/09/07	5	11.75	105	11.60	11.65	-100	16,268	-0.61%	大賣/
2020/09/04	5	11.45	7	11.50	11.50	-2	16,082	-0.01%
2020/09/03	0	0.00	16	11.43	11.40	-16	16,125	-0.10%
2020/09/02	104	11.40	10	11.40	11.45	94	16,105	0.58%	大買/
2020/09/01	0	0.00	2	11.60	11.50	-2	16,581	-0.01%
2020/08/31	6	11.47	10	11.54	11.50	-4	17,715	-0.02%
2020/08/28	0	0.00	87	11.45	11.45	-87	17,340	-0.50%
2020/08/27	95	11.32	2	11.28	11.30	93	17,286	0.54%
2020/08/26	2	11.40	70	11.50	11.50	-68	17,307	-0.39%
2020/08/25	9	11.36	163	11.36	11.40	-154	17,306	-0.89%	大賣/鉅額交易
2020/08/24	3	11.08	0	0.00	11.10	3	17,370	0.02%
2020/08/21	2	11.00	4	11.15	11.15	-2	17,617	-0.01%
2020/08/20	3	10.97	2	10.85	10.85	1	18,014	0.01%
2020/08/19	86	11.15	12	11.17	11.10	74	17,946	0.41%
2020/08/18	124.2	11.37	0	11.30	11.30	124.2	17,915	0.69%	大買/鉅額交易
2020/08/17	20	11.41	91	11.49	11.45	-71	17,922	-0.40%
2020/08/14	7	11.16	0	0.00	11.20	7	17,749	0.04%
2020/08/13	5	11.15	1	11.15	11.10	4	18,026	0.02%
2020/08/12	10	11.05	0	0.00	11.10	10	18,293	0.05%
2020/08/11	75.2	10.95	5	11.00	10.95	70.2	18,343	0.38%
2020/08/10	2	10.85	75	11.04	11.10	-73	18,415	-0.40%
2020/08/07	77	10.76	72	10.85	10.70	5	18,207	0.03%
2020/08/06	70	10.55	26	10.55	10.60	44	17,949	0.25%
2020/08/05	1	10.50	3	10.50	10.45	-2	18,017	-0.01%
2020/08/04	2	10.45	0	0.00	10.45	2	18,283	0.01%
2020/08/03	9	10.54	0	0.00	10.45	9	18,439	0.05%
2020/07/31	8	10.81	0	0.00	10.85	8	18,351	0.04%
2020/07/30	0	0.00	4	10.65	10.65	-4	18,546	-0.02%
2020/07/29	3	10.38	0.1	10.60	10.60	2.9	18,803	0.02%
2020/07/28	9	10.41	2	10.40	10.30	7	19,144	0.04%
2020/07/27	12	10.76	10	10.75	10.70	2	19,766	0.01%
2020/07/24	16	11.04	1	11.05	11.00	15	20,897	0.07%
2020/07/23	1	11.10	0	0.00	11.10	1	21,578	0.00%
2020/07/21	1.2	11.20	0	0.00	11.20	1.2	21,829	0.01%
2020/07/20	2	11.15	1	11.20	11.25	1	21,901	0.00%
2020/07/17	3	11.20	0	0.00	11.20	3	22,090	0.01%
2020/07/16	2	11.30	2	11.30	11.25	0	22,314	0.00%
2020/07/15	0	0.00	7.7	11.10	11.10	-7.7	22,392	-0.03%
2020/07/14	2	11.15	5	11.10	11.10	-3	22,691	-0.01%
2020/07/13	2	11.20	25	11.25	11.20	-23	22,870	-0.10%
2020/07/10	47	11.27	10	11.26	11.20	37	23,234	0.16%
2020/07/09	5	11.37	0	0.00	11.25	5	23,327	0.02%
2020/07/08	6	11.65	2	11.50	11.55	4	23,283	0.02%
2020/07/07	13	11.35	7	11.46	11.70	6	23,275	0.03%
2020/07/06	0	0.00	6	11.32	11.30	-6	23,849	-0.03%
2020/07/03	6	11.25	4	11.24	11.25	2	24,197	0.01%
2020/07/02	0	0.00	2	11.25	11.25	-2	24,335	-0.01%
2020/07/01	1	11.20	10	11.25	11.30	-9	24,565	-0.04%
2020/06/30	2	11.25	0	0.00	11.20	2	24,631	0.01%
2020/06/29	24	11.10	0.2	11.20	11.15	23.8	24,826	0.10%
2020/06/24	0	0.00	3	11.40	11.40	-3	24,994	-0.01%
2020/06/23	7	11.22	0	0.00	11.25	7	25,309	0.03%
2020/06/22	0	0.00	0.1	11.30	11.25	-0.1	25,571	0.00%
2020/06/19	5	11.30	0	0.00	11.30	5	26,292	0.02%
2020/06/18	5	11.37	0	0.00	11.35	5	26,768	0.02%
2020/06/17	2	11.45	0	0.00	11.50	2	27,015	0.01%
2020/06/16	2	11.35	0.1	11.50	11.55	1.9	27,465	0.01%
2020/06/15	65	11.30	12.1	11.30	11.25	52.9	27,906	0.19%
2020/06/12	1	11.40	5	11.36	11.50	-4	28,417	-0.01%
2020/06/11	19	11.93	14	11.83	11.80	5	28,616	0.02%
2020/06/10	5	12.10	1	12.10	12.20	4	28,418	0.01%
2020/06/09	60	12.21	6	12.19	12.20	54	28,646	0.19%
2020/06/08	33	12.22	3	12.17	12.30	30	28,746	0.10%
2020/06/05	32	12.10	26	11.82	12.10	6	28,330	0.02%
2020/06/04	8	11.49	54	11.47	11.40	-46	27,321	-0.17%
2020/06/03	7	11.25	37	11.31	11.25	-30	27,186	-0.11%
2020/06/02	10	11.10	0	0.00	11.15	10	27,131	0.04%
2020/05/29	4	11.11	0	0.00	11.00	4	27,095	0.01%
2020/05/28	10	11.37	5	11.55	11.25	5	26,715	0.02%
2020/05/27	3	11.32	8	11.37	11.40	-5	26,748	-0.02%
2020/05/26	5	11.19	5	11.19	11.20	0	26,544	0.00%
2020/05/25	1	10.90	1	11.15	11.15	0	26,456	0.00%
2020/05/22	6	11.03	0	0.00	11.00	6	26,397	0.02%
2020/05/21	4	11.23	2	11.30	11.25	2	26,403	0.01%
2020/05/20	27	11.16	8	11.28	11.05	19	26,256	0.07%
2020/05/19	12	11.09	2	11.25	11.10	10	25,860	0.04%
2020/05/18	3	10.78	2	10.95	10.85	1	25,569	0.00%
2020/05/15	3	10.92	0	0.00	10.80	3	25,474	0.01%
2020/05/14	45	11.02	15	11.05	11.00	30	25,376	0.12%
2020/05/13	2	11.15	2	11.15	11.20	0	25,343	0.00%
2020/05/12	14	11.09	0	0.00	11.10	14	25,488	0.05%
2020/05/11	4	11.30	10	11.39	11.30	-6	25,419	-0.02%
2020/05/08	5	10.90	17	10.91	10.95	-12	25,115	-0.05%
2020/05/07	0	0.00	3	10.95	10.90	-3	25,018	-0.01%
2020/05/06	35	10.88	12	10.81	10.80	23	25,002	0.09%
2020/05/05	33	11.05	0	0.00	11.05	33	24,974	0.13%
2020/05/04	31	11.08	3.5	11.16	11.15	27.5	24,832	0.11%
2020/04/30	47	11.54	2	11.65	11.50	45	24,594	0.18%
2020/04/29	17	11.29	76	11.42	11.30	-59	24,074	-0.25%
2020/04/28	35	10.47	12	10.50	10.55	23	22,937	0.10%
2020/04/24	3	9.95	0	0.00	9.90	3	22,700	0.01%
2020/04/23	3	10.00	1	10.00	10.00	2	22,560	0.01%
2020/04/22	2	10.00	1	9.91	10.00	1	22,471	0.00%
2020/04/21	11	10.02	21	10.10	10.00	-10	22,493	-0.04%
2020/04/20	2.4	10.20	21	10.04	10.20	-18.6	22,493	-0.08%
2020/04/17	5	10.40	5	10.42	10.30	0	22,437	0.00%
2020/04/16	2	10.40	20	10.45	10.40	-18	22,086	-0.08%
2020/04/15	9.5	10.59	1	10.60	10.65	8.5	21,916	0.04%
2020/04/14	6	10.23	1	10.20	10.25	5	21,494	0.02%
2020/04/13	0	0.00	6	10.14	10.15	-6	21,246	-0.03%
2020/04/10	12	10.11	41	10.23	10.25	-29	21,104	-0.14%
2020/04/09	58	10.27	98	9.97	10.35	-40	20,725	-0.19%
2020/04/08	13	9.50	5	9.50	9.52	8	19,722	0.04%
2020/04/07	19	9.11	0	0.00	9.07	19	19,246	0.10%
2020/04/06	5	8.84	0	0.00	9.02	5	19,005	0.03%
2020/04/01	1	8.97	10	8.93	9.04	-9	18,715	-0.05%
2020/03/31	1	8.93	0	0.00	8.89	1	18,567	0.01%
2020/03/30	5.7	9.10	8	8.77	9.00	-2.3	18,261	-0.01%
2020/03/27	2	9.25	0	0.00	9.10	2	17,921	0.01%
2020/03/26	5	9.13	18	9.11	9.11	-13	17,529	-0.07%
2020/03/25	27	9.24	10	9.26	9.26	17	17,413	0.10%
2020/03/24	34	8.46	6	8.64	8.63	28	16,655	0.17%
2020/03/23	17	7.92	14	8.06	8.10	3	16,114	0.02%
2020/03/20	37	8.10	5	8.00	7.91	32	15,830	0.20%
2020/03/19	25	7.73	12	7.97	7.70	13	15,104	0.09%
2020/03/18	20	8.80	50.3	8.55	8.55	-30.3	14,442	-0.21%
2020/03/17	6	9.49	11	9.58	9.45	-5	13,649	-0.04%
2020/03/16	3	10.32	0	0.00	10.05	3	13,257	0.02%
2020/03/13	16	10.45	23	10.45	10.75	-7	12,898	-0.05%
2020/03/12	5	11.32	29	11.28	11.30	-24	12,383	-0.19%
2020/03/11	3	11.93	3	12.10	11.70	0	11,970	0.00%
2020/03/10	7	11.58	22	11.51	11.70	-15	11,748	-0.13%
2020/03/09	7	11.64	2	11.55	11.50	5	11,531	0.04%
2020/03/06	8.2	11.81	0	0.00	11.75	8.2	11,267	0.07%
2020/03/05	3	12.05	6	12.00	12.05	-3	11,012	-0.03%
2020/03/04	15.2	11.67	6	11.82	11.85	9.2	10,835	0.08%
2020/03/03	5.2	11.60	0	0.00	11.60	5.2	10,595	0.05%
2020/02/27	3	11.90	0	0.00	12.05	3	10,389	0.03%
2020/02/26	1	12.00	0	0.00	12.10	1	10,067	0.01%
2020/02/24	5	12.12	2	12.10	12.10	3	9,943	0.03%
2020/02/19	11	12.51	0	0.00	12.65	11	9,724	0.11%
2020/02/14	0	0.00	1	12.50	12.50	-1	9,517	-0.01%
2020/02/13	20	12.65	21	12.79	12.70	-1	9,379	-0.01%
2020/02/12	20	12.40	0	0.00	12.40	20	9,203	0.22%
2020/02/11	0	0.00	29	12.15	12.25	-29	9,093	-0.32%
2020/02/10	0	0.00	1.5	12.12	12.15	-1.5	9,034	-0.02%
2020/02/07	0	0.00	5	12.25	12.25	-5	8,901	-0.06%
2020/02/06	2	12.45	5	12.35	12.50	-3	8,858	-0.03%
2020/02/05	1	12.10	4	12.15	12.20	-3	8,620	-0.03%
2020/02/04	7.4	12.03	2	12.10	12.10	5.4	8,492	0.06%
2020/02/03	17	11.86	0	0.00	11.85	17	8,284	0.21%
2020/01/31	11	12.32	0	0.00	12.20	11	7,924	0.14%
2020/01/30	21	12.25	1	12.35	12.25	20	7,677	0.26%
2020/01/20	0	0.00	3	13.60	13.60	-3	6,965	-0.04%
2020/01/16	5	13.55	0	0.00	13.60	5	6,987	0.07%
2020/01/15	16	13.53	0	0.00	13.50	16	7,037	0.23%
2020/01/14	32	13.52	15.5	13.55	13.60	16.5	6,817	0.24%
2020/01/13	3	13.67	10	13.70	13.70	-7	6,622	-0.11%
2020/01/10	12	13.85	10	13.90	13.85	2	6,564	0.03%
2020/01/09	2	13.65	2	13.80	13.80	0	6,564	0.00%
2020/01/08	10	13.60	2	13.70	13.60	8	6,573	0.12%
2020/01/07	0	0.00	2	13.70	13.65	-2	6,579	-0.03%
2020/01/06	0.2	13.70	0.1	13.70	13.70	0	6,672	0.00%
2020/01/03	0	0.00	8	13.76	13.80	-8	6,693	-0.12%
2019/12/31	30	13.75	0	0.00	13.75	30	6,746	0.44%
2019/12/27	0	0.00	2	13.80	13.80	-2	6,743	-0.03%
2019/12/26	0.2	13.80	0	0.00	13.80	0.2	6,758	0.00%
2019/12/25	0.2	13.80	0	0.00	13.80	0.2	6,794	0.00%
2019/12/24	0.2	13.75	0	0.00	13.75	0.2	6,840	0.00%
2019/12/20	1	13.70	0	0.00	13.70	1	6,798	0.01%
2019/12/19	2	13.80	0	0.00	13.80	2	6,525	0.03%
2019/12/18	0	0.00	0.3	13.85	13.85	-0.3	6,426	0.00%
2019/12/17	2	13.75	0	0.00	13.85	2	6,380	0.03%
2019/12/16	1	13.85	0	0.00	13.85	1	6,260	0.02%
2019/12/13	11	13.90	0	0.00	13.90	11	6,312	0.17%
2019/12/12	0	0.00	2	13.90	13.85	-2	6,348	-0.03%
2019/12/11	23	13.79	0	0.00	13.75	23	6,393	0.36%
2019/12/10	10	13.85	0	0.00	13.85	10	6,258	0.16%
2019/12/09	0	0.00	2	13.95	13.95	-2	6,324	-0.03%
2019/12/05	0	0.00	1	13.85	13.85	-1	6,494	-0.02%
2019/12/04	2.8	13.86	0	0.00	13.85	2.8	6,595	0.04%
2019/11/28	0	0.00	2	14.05	14.05	-2	7,776	-0.03%
2019/11/26	3	13.93	0	0.00	13.80	3	8,023	0.04%
2019/11/25	0.2	13.95	0	0.00	13.90	0.2	7,841	0.00%
2019/11/22	2	13.85	0	0.00	13.85	2	7,986	0.03%
2019/11/21	0	0.00	2	14.05	14.00	-2	8,018	-0.02%
2019/11/20	1	14.05	0	0.00	14.10	1	8,043	0.01%
2019/11/18	2	14.30	0	0.00	14.30	2	7,968	0.03%
2019/11/13	0	0.00	57	14.45	14.35	-57	8,296	-0.69%
2019/11/12	0	0.00	1	14.40	14.45	-1	8,272	-0.01%
2019/11/11	0	0.00	10	14.40	14.35	-10	8,300	-0.12%
2019/11/08	0	0.00	4	14.25	14.35	-4	8,347	-0.05%
2019/11/07	0	0.00	6	14.30	14.30	-6	8,536	-0.07%
2019/11/04	0	0.00	5	14.25	14.25	-5	9,059	-0.06%
2019/10/31	0	0.00	4	14.30	14.25	-4	9,418	-0.04%
2019/10/30	0	0.00	16.7	14.29	14.30	-16.7	9,624	-0.17%
2019/10/28	0	0.00	1	14.20	14.25	-1	9,682	-0.01%
2019/10/25	1	14.35	0	0.00	14.30	1	9,725	0.01%
2019/10/22	0	0.00	2	14.30	14.30	-2	9,932	-0.02%
2019/10/21	5.8	14.33	0	0.00	14.30	5.8	10,032	0.06%
2019/10/18	0	0.00	6.2	14.20	14.20	-6.2	10,078	-0.06%
2019/10/17	1.5	14.10	10	14.15	14.15	-8.6	10,072	-0.09%
2019/10/16	0	0.00	1.1	14.00	14.10	-1.1	10,112	-0.01%
2019/10/14	0	0.00	41	13.90	13.90	-41	10,040	-0.41%
2019/10/09	41	13.80	0.3	13.85	13.75	40.7	10,033	0.41%
2019/10/08	0	0.00	41	13.90	13.90	-41	10,027	-0.41%
2019/10/07	0	0.00	0.1	13.85	13.85	-0.1	10,174	0.00%
2019/10/04	0	0.00	42	13.75	13.70	-42	10,389	-0.40%
2019/10/03	1	13.70	20	13.65	13.75	-19	10,475	-0.18%
2019/10/02	10	13.80	5	13.75	13.80	5	10,693	0.05%
2019/10/01	0	0.00	26	13.70	13.75	-26	10,757	-0.24%
2019/09/27	0	0.00	29	13.74	13.65	-29	10,935	-0.27%
2019/09/26	0	0.00	14	13.76	13.75	-14	11,165	-0.13%
2019/09/24	0	0.00	2	13.80	13.85	-2	11,531	-0.02%
2019/09/23	0.3	13.80	0	0.00	13.80	0.3	11,815	0.00%
2019/09/20	0	0.00	10	13.75	13.80	-10	12,067	-0.08%
2019/09/18	2	13.75	0	0.00	13.75	2	12,899	0.02%
2019/09/17	1.2	13.76	0	0.00	13.80	1.2	13,497	0.01%
2019/09/16	7	13.75	5	13.80	13.85	2	14,139	0.01%
2019/09/12	0	0.00	2	13.85	13.80	-2	14,334	-0.01%
2019/09/11	0	0.00	14	13.80	13.80	-14	14,361	-0.10%
2019/09/10	2	13.65	0	0.00	13.65	2	14,328	0.01%
2019/09/09	37	13.63	1	13.65	13.60	36	14,343	0.25%
2019/09/06	6	13.79	4	13.75	13.75	2	14,317	0.01%
2019/09/05	14	13.61	33	13.73	13.75	-19	14,204	-0.13%
2019/09/04	24	14.12	8	14.15	14.25	16	13,617	0.12%
2019/09/03	4	14.15	0	0.00	14.10	4	13,267	0.03%
2019/09/02	0	0.00	2	14.15	14.15	-2	13,201	-0.02%
2019/08/30	2	14.08	0	0.00	14.15	2	13,283	0.02%
2019/08/29	8	14.01	0	0.00	14.05	8	13,188	0.06%
2019/08/28	0	0.00	2	14.00	14.00	-2	13,222	-0.02%
2019/08/27	12	13.91	0	0.00	13.80	12	13,294	0.09%
2019/08/23	2	14.05	30	14.05	14.10	-28	13,096	-0.21%
2019/08/22	3	14.10	0.5	14.10	14.10	2.5	13,120	0.02%
2019/08/21	2	14.05	0	0.00	14.05	2	13,189	0.02%
2019/08/16	0	0.00	2	14.05	14.20	-2	13,133	-0.02%
2019/08/15	5	13.85	0	0.00	13.90	5	13,033	0.04%
2019/08/13	3.4	13.93	1	13.90	13.85	2.4	13,037	0.02%
2019/08/12	30	13.95	6	14.00	14.15	24	12,929	0.19%
2019/08/08	7.5	13.75	0	0.00	13.70	7.5	12,716	0.06%
2019/08/07	0	0.00	2	13.98	13.80	-2	12,579	-0.02%
2019/08/06	23.2	13.71	0	0.00	13.85	23.2	12,548	0.18%
2019/08/05	20	14.00	0	0.00	14.00	20	12,371	0.16%
2019/08/02	15.2	14.17	0	0.00	14.10	15.2	12,297	0.12%
2019/08/01	19	14.49	1	14.45	14.40	18	12,213	0.15%
2019/07/30	1	14.75	0	0.00	14.65	1	12,055	0.01%
2019/07/29	5.2	14.60	0	0.00	14.60	5.2	12,109	0.04%
2019/07/26	0	0.00	17	14.55	14.55	-17	12,082	-0.14%
2019/07/25	15	14.62	10	14.65	14.60	5	12,022	0.04%
2019/07/24	12	14.70	2	14.75	14.70	10	11,913	0.08%
2019/07/23	0.2	14.70	0	0.00	14.70	0.2	11,890	0.00%
2019/07/22	44	14.85	40	14.95	14.75	4	11,750	0.03%
2019/07/18	2.2	14.80	0	0.00	14.80	2.2	11,535	0.02%
2019/07/17	0	0.00	3	14.85	14.85	-3	11,491	-0.03%
2019/07/16	51	14.85	3	14.82	14.85	48	11,534	0.42%
2019/07/15	2.3	14.90	0	0.00	14.90	2.3	11,415	0.02%
2019/07/12	0	0.00	2.5	15.04	15.05	-2.5	11,560	-0.02%
2019/07/10	30	14.85	80	14.94	14.95	-50	11,648	-0.43%
2019/07/09	38	14.86	0.5	14.90	14.95	37.5	11,816	0.32%
2019/07/08	17	14.91	0	0.00	14.90	17	12,107	0.14%
2019/07/05	4	14.85	2.9	14.85	14.85	1.1	11,915	0.01%
2019/07/04	5	14.85	4	14.85	14.90	1	11,930	0.01%
2019/07/03	28.2	14.88	0	0.00	14.95	28.2	11,763	0.24%
2019/07/02	13	14.99	0	0.00	14.95	13	11,710	0.11%
2019/07/01	6.2	14.89	4	14.90	14.90	2.2	11,784	0.02%
2019/06/28	6	14.95	1	15.00	14.95	5	11,592	0.04%
2019/06/27	22	15.05	7.7	15.00	15.00	14.3	11,401	0.13%
2019/06/26	19.5	15.03	0	0.00	15.05	19.5	11,222	0.17%
2019/06/25	13	15.02	0	0.00	15.05	13	11,209	0.12%
2019/06/24	6	14.88	6	14.93	14.85	0	10,705	0.00%
2019/06/21	8	15.12	12	15.16	15.00	-4	10,147	-0.04%
2019/06/20	0	0.00	3	15.43	15.60	-3	9,510	-0.03%
2019/06/19	0	0.00	2	15.25	15.35	-2	9,322	-0.02%
2019/06/18	10	15.05	4	15.15	15.20	6	9,324	0.06%
2019/06/17	4	15.08	0	0.00	15.00	4	9,443	0.04%
2019/06/12	3	15.35	10	15.40	15.35	-7	9,360	-0.07%
2019/06/04	0	0.00	4	15.23	15.20	-4	9,386	-0.04%
2019/05/31	9	14.96	0	0.00	15.05	9	9,147	0.10%
2019/05/30	2	14.90	1	15.00	14.95	1	9,211	0.01%
2019/05/28	5	15.15	0	0.00	15.10	5	10,015	0.05%
2019/05/27	1	15.15	0	0.00	15.10	1	10,084	0.01%
2019/05/23	0	0.00	2	15.10	15.15	-2	10,105	-0.02%
2019/05/22	0	0.00	15	15.20	15.15	-15	10,097	-0.15%
2019/05/13	0	0.00	2	14.90	14.80	-2	10,324	-0.02%
2019/05/10	1	14.85	0	0.00	14.80	1	10,583	0.01%
2019/05/08	2	15.00	3	15.05	15.05	-1	11,704	-0.01%
2019/05/07	2	15.05	0	0.00	15.15	2	11,697	0.02%
2019/04/29	0	0.00	3	15.15	15.20	-3	12,350	-0.02%
2019/04/24	49	15.18	0	0.00	15.15	49	12,512	0.39%
2019/04/23	6	15.18	0	0.00	15.20	6	12,591	0.05%
2019/04/22	30	15.20	1	15.25	15.25	29	12,698	0.23%
2019/04/19	22	15.35	0	0.00	15.40	22	12,795	0.17%
2019/04/18	28	15.55	14.3	15.40	15.35	13.7	12,863	0.11%
2019/04/16	0	0.00	1	15.75	15.70	-1	12,625	-0.01%
2019/04/15	18	15.90	30	15.83	15.85	-12	12,472	-0.10%
2019/04/12	6	15.65	11	15.65	15.65	-5	12,112	-0.04%
2019/04/10	0	0.00	300	15.30	15.35	-300	11,872	-2.53%	大賣/鉅額交易
2019/04/08	1	15.35	20.1	15.44	15.45	-19.1	11,830	-0.16%
2019/04/03	0	0.00	2	15.35	15.25	-2	11,656	-0.02%
2019/04/01	0	0.00	1	15.00	15.05	-1	11,637	-0.01%
2019/03/28	302	14.85	2	15.00	15.00	300	11,903	2.52%	大買/鉅額交易
2019/03/26	2.5	15.09	0	0.00	15.15	2.5	12,173	0.02%
2019/03/25	0	0.00	1	15.10	15.25	-1	12,304	-0.01%
2019/03/22	20	15.15	5	15.20	15.20	15	12,583	0.12%
2019/03/19	0	0.00	4	15.23	15.30	-4	12,529	-0.03%
2019/03/18	1	15.25	2	15.30	15.30	-1	12,597	-0.01%
2019/03/15	0	0.00	5.1	15.26	15.25	-5.1	12,658	-0.04%
2019/03/14	0	0.00	8	15.24	15.25	-8	12,645	-0.06%
2019/03/12	0	0.00	14	15.39	15.45	-14	12,768	-0.11%
2019/03/11	2	15.25	0	0.00	15.20	2	12,868	0.02%
2019/03/08	0	0.00	1	15.40	15.35	-1	13,202	-0.01%
2019/03/07	10.3	15.32	20	15.30	15.35	-9.7	13,467	-0.07%
2019/03/04	0	0.00	9	15.59	15.55	-9	15,709	-0.06%
2019/02/27	4	15.41	43	15.20	15.45	-39	15,633	-0.25%
2019/02/26	48	15.10	43.2	15.20	15.10	4.8	14,980	0.03%
2019/02/25	0	0.00	10	15.09	15.10	-10	14,795	-0.07%
2019/02/22	0	0.00	1	15.00	15.05	-1	14,782	-0.01%
2019/02/20	5	14.95	0	0.00	15.00	5	14,744	0.03%
2019/02/19	0.1	14.95	0	0.00	14.95	0.1	14,643	0.00%
2019/02/18	0.2	14.90	4	14.90	14.90	-3.8	14,666	-0.03%
2019/02/15	0	0.00	3	14.90	14.90	-3	14,807	-0.02%
2019/02/14	5	14.90	1	15.00	14.80	4	14,734	0.03%
2019/02/13	1	15.00	4.1	15.00	14.95	-3.1	14,645	-0.02%
2019/02/12	3	15.05	0	0.00	14.95	3	14,448	0.02%
2019/02/11	43	15.00	46	15.14	15.00	-3	14,406	-0.02%
2019/01/30	8.7	14.92	0	0.00	14.90	8.7	14,115	0.06%
2019/01/29	8	14.70	14	14.70	15.00	-6	13,868	-0.04%
2019/01/25	5	14.75	0	0.00	14.75	5	12,743	0.04%
2019/01/24	10	14.75	0	0.00	14.80	10	12,589	0.08%
2019/01/23	1	14.70	1	14.70	14.65	0	12,543	0.00%
2019/01/22	81	14.86	0	0.00	14.85	81	12,380	0.65%
2019/01/21	11	15.07	5	14.95	15.10	6	12,160	0.05%
2019/01/18	1	15.10	9	15.24	15.25	-8	11,908	-0.07%
2019/01/16	2.8	15.06	0	0.00	15.10	2.8	11,809	0.02%
2019/01/15	13	15.16	5	15.25	15.25	8	11,677	0.07%
2019/01/14	8	15.08	1	15.20	15.10	7	11,600	0.06%
2019/01/11	1	15.40	0	0.00	15.30	1	11,436	0.01%
2019/01/10	1	15.50	0	0.00	15.50	1	11,263	0.01%
2019/01/08	6	15.70	0	0.00	15.65	6	11,164	0.05%
2019/01/07	2	15.70	0	0.00	15.65	2	11,158	0.02%
2018/12/28	2	15.80	0	0.00	15.80	2	11,148	0.02%
2018/12/26	2	16.00	12	15.96	15.80	-10	11,141	-0.09%
2018/12/25	1	16.00	0	0.00	15.95	1	11,122	0.01%
2018/12/24	3	16.10	13.7	16.10	16.15	-10.7	11,157	-0.10%
2018/12/22	0	0.00	12.1	16.04	16.05	-12.1	10,965	-0.11%
2018/12/21	12	15.95	7	15.92	15.85	5	10,756	0.05%
2018/12/20	0	0.00	40	16.05	16.00	-40	10,561	-0.38%
2018/12/19	1	16.05	45	16.01	16.00	-44	10,409	-0.42%
2018/12/07	2	15.55	0	0.00	15.55	2	9,084	0.02%
2018/12/06	1	15.30	0	0.00	15.45	1	9,098	0.01%
2018/12/05	0	0.00	0.3	15.60	15.60	-0.3	9,019	0.00%
2018/12/04	0	0.00	1.6	15.73	15.75	-1.6	9,136	-0.02%
2018/12/03	6	16.12	5	15.90	15.95	1	9,016	0.01%
2018/11/30	18	16.11	4	16.10	16.10	14	8,769	0.16%
2018/11/29	1	16.15	5	16.13	16.15	-4	8,586	-0.05%
2018/11/28	102	16.01	122	16.30	16.05	-20	7,939	-0.25%	大買/大賣/
2018/11/27	5	15.05	10	15.20	15.30	-5	6,495	-0.08%
2018/11/26	3	15.20	0	0.00	14.95	3	6,162	0.05%
2018/11/21	0	0.00	6	14.65	14.85	-6	6,184	-0.10%
2018/11/19	1	14.75	100	14.80	14.80	-99	6,151	-1.61%
2018/11/14	0	0.00	10	14.70	14.80	-10	6,623	-0.15%
2018/11/12	0	0.00	2	14.60	14.60	-2	6,417	-0.03%
2018/11/08	0	0.00	36	14.40	14.50	-36	6,450	-0.56%
2018/11/05	0	0.00	28	14.34	14.40	-28	6,424	-0.44%
2018/11/02	10	14.35	1	14.50	14.40	9	6,405	0.14%
2018/10/31	5	14.00	5	14.15	14.15	0	6,326	0.00%
2018/10/26	0.9	13.85	0	0.00	13.80	0.9	6,248	0.01%
2018/10/25	8	13.95	0	0.00	13.95	8	6,181	0.13%
2018/10/24	4	13.85	0	0.00	13.95	4	6,182	0.06%
2018/10/23	0	0.00	50	13.80	13.85	-50	6,110	-0.82%
2018/10/22	0	0.00	5	14.06	14.10	-5	6,081	-0.08%
2018/10/19	3	13.80	63	13.85	13.75	-60	6,043	-0.99%
2018/10/18	0	0.00	2	13.95	13.95	-2	6,022	-0.03%
2018/10/16	2	13.95	0	0.00	13.85	2	5,962	0.03%
2018/10/11	2.8	13.78	0	0.00	13.70	2.8	5,941	0.05%
2018/10/05	40	14.40	0	0.00	14.45	40	5,705	0.70%
2018/10/03	101	14.60	2	14.60	14.65	99	5,602	1.77%	大買/
2018/10/02	9	14.54	0	0.00	14.50	9	5,587	0.16%
2018/10/01	3	14.75	0	0.00	14.75	3	5,439	0.06%
2018/09/26	0	0.00	12	14.67	14.75	-12	5,393	-0.22%
2018/09/25	40	14.75	40	14.85	14.75	0	5,391	0.00%
2018/09/21	10	14.75	0	0.00	14.80	10	5,366	0.19%
2018/09/20	2	14.75	0	0.00	14.75	2	5,299	0.04%
2018/09/19	30.6	14.68	0	0.00	14.75	30.6	5,362	0.57%
2018/09/14	0	0.00	2	14.70	14.65	-2	5,376	-0.04%
2018/09/12	2	14.45	0	0.00	14.55	2	5,410	0.04%
2018/09/11	10	14.45	0	0.00	14.60	10	5,357	0.19%
2018/09/10	0	0.00	89	15.25	15.10	-89	5,272	-1.69%
2018/09/06	0	0.00	4	15.30	15.30	-4	4,964	-0.08%
2018/09/05	1	15.50	0	0.00	15.45	1	4,838	0.02%
2018/09/04	0	0.00	3	15.60	15.65	-3	4,736	-0.06%
2018/08/30	4	15.78	0	0.00	15.55	4	4,759	0.08%
2018/08/29	0	0.00	8	15.70	15.65	-8	4,741	-0.17%
2018/08/28	0	0.00	61	15.50	15.60	-61	4,693	-1.30%
2018/08/27	60	15.40	0	0.00	15.40	60	4,642	1.29%
2018/08/24	3	15.42	0	0.00	15.30	3	4,655	0.06%
2018/08/23	0	0.00	60	15.60	15.65	-60	4,676	-1.28%
2018/08/22	60	15.50	15	15.35	15.50	45	4,560	0.99%
2018/08/17	0	0.00	5	15.10	15.00	-5	4,145	-0.12%
2018/08/16	0	0.00	5	15.05	15.15	-5	4,164	-0.12%
2018/08/15	1	15.15	5	15.14	15.10	-4	4,156	-0.10%
2018/08/14	0	0.00	64	15.10	15.10	-64	4,106	-1.56%
2018/08/13	12	14.79	1	14.75	14.85	11	4,079	0.27%
2018/08/10	32	14.82	1.1	14.75	14.75	30.9	4,041	0.77%
2018/08/09	35	14.85	0	0.00	14.85	35	4,023	0.87%
2018/08/08	2.4	14.95	0	0.00	14.95	2.4	4,050	0.06%
2018/08/07	0	0.00	3	15.10	15.15	-3	4,028	-0.07%
2018/08/06	0	0.00	38.2	15.15	15.10	-38.2	4,057	-0.94%
2018/08/02	2	15.00	2	15.20	14.90	0	4,085	0.00%
2018/07/26	0	0.00	20	15.00	15.05	-20	4,168	-0.48%
2018/07/25	20	14.85	0	0.00	14.80	20	4,267	0.47%
2018/07/19	1	15.00	1	15.00	15.00	0	4,705	0.00%
2018/07/16	10	14.89	0	0.00	14.85	10	4,691	0.21%
2018/06/28	0	0.00	0.1	14.60	14.60	-0.1	5,389	0.00%
2018/06/26	3	14.90	0	0.00	14.85	3	5,296	0.06%
2018/06/22	5	15.10	0	0.00	15.00	5	5,290	0.09%
2018/06/20	0	0.00	103	15.00	15.10	-103	5,307	-1.94%	大賣/鉅額交易
2018/06/19	1	15.00	2	15.15	15.10	-1	5,296	-0.02%
2018/06/15	3	15.05	0	0.00	15.10	3	5,348	0.06%
2018/06/14	20	15.15	20	15.15	15.05	0	5,327	0.00%
2018/06/07	0	0.00	7.2	15.25	15.30	-7.2	5,382	-0.13%
2018/06/06	0	0.00	45	15.15	15.15	-45	5,323	-0.85%
2018/06/05	2	15.00	0	0.00	15.05	2	5,296	0.04%
2018/05/25	0	0.00	1	15.00	14.95	-1	5,332	-0.02%
2018/05/23	5	15.05	0	0.00	15.05	5	5,370	0.09%
2018/05/18	0	0.00	0.5	15.00	15.10	-0.5	5,486	-0.01%
2018/05/16	55	14.95	0	0.00	15.00	55	5,598	0.98%
2018/05/15	39	14.95	0	0.00	15.05	39	5,729	0.68%
2018/05/14	25	14.98	0	0.00	14.95	25	6,086	0.41%
2018/05/10	17	15.09	0	0.00	15.05	17	6,174	0.28%
2018/05/09	0	0.00	3	15.20	15.20	-3	6,172	-0.05%
2018/05/03	1	15.50	0	0.00	15.45	1	6,280	0.02%
2018/05/02	8	15.75	0	0.00	15.60	8	6,306	0.13%
2018/04/30	0	0.00	6	15.65	15.95	-6	6,262	-0.10%
2018/04/27	0	0.00	4	15.40	15.50	-4	6,055	-0.07%
2018/04/26	0	0.00	20	15.35	15.30	-20	6,109	-0.33%
2018/04/23	4	15.30	2	15.30	15.25	2	6,340	0.03%
2018/04/18	0	0.00	4	15.40	15.40	-4	6,493	-0.06%
2018/04/16	2	15.30	29	15.25	15.35	-27	6,642	-0.41%
2018/04/12	0	0.00	150	15.22	15.30	-150	6,686	-2.24%	大賣/鉅額交易
2018/04/10	0	0.00	6	15.25	15.25	-6	6,934	-0.09%
2018/03/30	11	14.90	12	14.91	14.90	-1	7,392	-0.01%
2018/03/29	2	14.85	0	0.00	14.95	2	7,466	0.03%
2018/03/23	22	14.82	2	14.85	14.75	20	7,709	0.26%
2018/03/22	0	0.00	1	15.10	14.95	-1	7,701	-0.01%
2018/03/21	3	14.95	2	15.15	14.95	1	7,761	0.01%
2018/03/19	0	0.00	2	15.15	15.05	-2	8,048	-0.02%
2018/03/15	7	15.00	0	0.00	15.00	7	8,156	0.09%
2018/03/13	10	15.05	0	0.00	15.05	10	8,191	0.12%
2018/03/12	0	0.00	5.1	15.02	15.05	-5.1	8,233	-0.06%
2018/03/09	10	14.90	0	0.00	14.85	10	8,326	0.12%
2018/03/08	2	14.85	0	0.00	14.80	2	8,573	0.02%
2018/03/07	10	14.80	0	0.00	14.85	10	8,744	0.11%
2018/03/06	10	14.90	2	15.00	14.80	8	8,869	0.09%
2018/03/05	30	14.85	7	14.90	14.70	23	8,945	0.26%
2018/03/02	20	14.90	0	0.00	14.85	20	8,909	0.22%
2018/03/01	52	15.09	0	0.00	15.05	52	8,874	0.59%
2018/02/23	48	15.08	0	0.00	14.95	48	8,867	0.54%
2018/02/22	12	14.98	2	15.10	15.10	10	8,894	0.11%
2018/02/12	0	0.00	3	14.75	14.75	-3	8,945	-0.03%
2018/02/09	5	14.66	0	0.00	14.75	5	8,946	0.06%
2018/02/08	5	14.90	0	0.00	15.00	5	8,907	0.06%
2018/02/07	0	0.00	1	14.85	14.85	-1	8,928	-0.01%
2018/02/06	22	14.68	2	14.50	14.55	20	8,850	0.23%
2018/02/01	0	0.00	2	15.65	15.60	-2	8,705	-0.02%
2018/01/30	0	0.00	4	15.53	15.55	-4	8,979	-0.04%
2018/01/29	1	15.40	10	15.40	15.45	-9	9,027	-0.10%
2018/01/26	7	15.51	0	0.00	15.50	7	8,965	0.08%
2018/01/25	9	15.75	0	0.00	15.60	9	8,918	0.10%
2018/01/24	3	15.63	2	15.55	15.70	1	8,881	0.01%
2018/01/23	9	15.68	0.1	15.60	15.70	8.9	8,880	0.10%
2018/01/22	5	15.77	0	0.00	15.75	5	8,839	0.06%
2018/01/19	50	15.90	1	16.00	15.95	49	8,745	0.56%
2018/01/18	0	0.00	5	16.05	16.10	-5	8,673	-0.06%
2018/01/17	2	16.05	0	0.00	16.10	2	8,622	0.02%
2018/01/16	2	15.85	0	0.00	15.90	2	8,735	0.02%
2018/01/11	0	0.00	0.6	16.05	16.10	-0.6	8,685	-0.01%
2018/01/08	0	0.00	2	16.20	16.05	-2	8,448	-0.02%
2018/01/05	0.5	16.10	48	16.21	16.20	-47.5	8,362	-0.57%
2018/01/04	30	15.95	1	15.95	16.00	29	8,191	0.35%
2018/01/03	5	15.95	1	16.00	16.05	4	8,123	0.05%
2018/01/02	75	16.19	17	16.23	15.95	58	7,988	0.73%