長榮航 (2618)-華南永昌-基隆券商分點個股進出

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
37.70
漲跌
▲0.70
漲幅
+1.89%
成交量
272,972張
產業
上市航運類股
2442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－華南永昌-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/05/03	139.8	37.68	123.7	37.82	37.70	16.1	80,797	0.02%	大買/大賣/
2024/05/02	237.6	36.26	331.7	37.00	37.00	-94.1	76,759	-0.12%	大買/大賣/
2024/04/30	252	35.61	119.1	35.82	35.55	132.9	73,569	0.18%	大買/大賣/鉅額交易
2024/04/29	165	36.75	111	36.46	36.25	54	72,151	0.07%	大買/大賣/
2024/04/26	104	36.15	438	36.20	36.65	-334	69,521	-0.48%	大買/大賣/鉅額交易
2024/04/25	650.2	34.87	161.1	34.62	34.35	489.1	64,173	0.76%	大買/大賣/鉅額交易
2024/04/24	610.1	33.85	400	34.23	34.55	210.1	60,340	0.35%	大買/大賣/鉅額交易
2024/04/23	135.3	32.58	280.3	32.55	32.60	-145	54,767	-0.26%	大買/大賣/鉅額交易
2024/04/22	40	31.77	40.1	32.12	31.60	-0.1	52,771	0.00%
2024/04/19	105	31.15	32	31.25	31.10	73	51,692	0.14%	大買/
2024/04/18	9.9	31.63	30	31.65	31.50	-20.1	51,204	-0.04%
2024/04/17	29	31.03	1	31.00	31.00	28	51,019	0.05%
2024/04/16	153.5	31.12	1	31.30	31.00	152.5	51,251	0.30%	大買/鉅額交易
2024/04/15	27.2	31.65	203	31.75	31.70	-175.8	50,714	-0.35%	大賣/鉅額交易
2024/04/12	47.2	32.29	220	32.16	32.30	-172.8	50,535	-0.34%	大賣/鉅額交易
2024/04/11	27	32.50	185	32.61	32.70	-158	51,146	-0.31%	大賣/鉅額交易
2024/04/10	44.1	31.76	29	31.72	31.70	15.1	50,017	0.03%
2024/04/09	186	31.71	14	31.70	31.85	172	51,488	0.33%	大買/鉅額交易
2024/04/08	28	31.20	21.1	31.14	31.15	6.9	55,358	0.01%
2024/04/03	80.1	31.53	360	31.55	31.40	-279.9	55,352	-0.51%	大賣/鉅額交易
2024/04/02	64.2	32.05	35	32.15	31.95	29.2	55,172	0.05%
2024/04/01	182	32.08	19.1	32.31	32.35	162.9	55,309	0.29%	大買/鉅額交易
2024/03/29	49	31.71	6	31.83	31.95	43	54,782	0.08%
2024/03/28	110	31.79	14.4	31.66	31.60	95.6	55,315	0.17%	大買/
2024/03/27	54.1	31.65	74	31.69	31.70	-19.9	56,306	-0.04%
2024/03/26	28.1	31.07	11	31.18	30.95	17.1	56,274	0.03%
2024/03/25	6.1	31.44	6	31.47	31.40	0.1	56,413	0.00%
2024/03/22	38.2	31.38	7	31.31	31.35	31.2	57,499	0.05%
2024/03/21	76	31.11	58	31.19	31.15	18	58,716	0.03%
2024/03/20	203.2	31.12	19	31.17	31.05	184.2	58,705	0.31%	大買/鉅額交易
2024/03/19	6.1	31.23	5	31.42	31.40	1.1	58,636	0.00%
2024/03/18	119.1	31.27	5	31.32	31.20	114.1	58,848	0.19%	大買/鉅額交易
2024/03/15	128.3	31.35	239	31.24	31.35	-110.7	59,222	-0.19%	大買/大賣/鉅額交易
2024/03/14	205.5	32.60	140	32.07	31.85	65.5	59,051	0.11%	大買/大賣/
2024/03/13	47.7	32.58	70	32.53	32.60	-22.3	58,765	-0.04%
2024/03/12	23.3	32.30	55	32.49	32.65	-31.7	59,807	-0.05%
2024/03/11	120	32.09	76	31.81	31.90	44	58,960	0.07%	大買/
2024/03/08	30	31.85	135.7	31.81	32.05	-105.7	58,766	-0.18%	大賣/鉅額交易
2024/03/07	0	31.25	35.8	31.35	31.25	-35.8	58,266	-0.06%
2024/03/06	21.3	31.09	16	31.10	31.05	5.3	58,457	0.01%
2024/03/05	9	31.42	20	31.45	31.25	-11	59,067	-0.02%
2024/03/04	20	30.98	26	31.01	31.10	-6	59,580	-0.01%
2024/03/01	22	31.03	1.1	30.96	31.05	21	60,142	0.03%
2024/02/29	1.4	30.94	22	31.42	31.45	-20.6	60,698	-0.03%
2024/02/27	59.2	30.80	5	30.76	30.70	54.2	61,743	0.09%
2024/02/26	18.3	30.99	11.3	30.96	31.05	7	62,874	0.01%
2024/02/23	59.4	30.96	9.5	31.11	30.80	49.9	63,945	0.08%
2024/02/22	41.2	31.29	19	31.24	31.20	22.2	64,466	0.03%
2024/02/21	17	31.54	4	31.52	31.45	13	65,910	0.02%
2024/02/20	7	31.41	17	31.34	31.40	-10	68,022	-0.01%
2024/02/19	7.1	31.41	6	31.45	31.50	1.1	72,345	0.00%
2024/02/16	21.4	31.48	13	31.55	31.55	8.4	73,630	0.01%
2024/02/15	56.1	31.30	10	31.32	31.35	46.1	74,006	0.06%
2024/02/05	72.5	32.20	143.4	32.15	32.25	-70.9	74,070	-0.10%	大賣/
2024/02/02	16	31.94	23	31.95	31.90	-7	73,920	-0.01%
2024/02/01	23	32.00	151	31.96	32.05	-128	74,481	-0.17%	大賣/鉅額交易
2024/01/31	29	31.54	9	31.49	31.60	20	75,321	0.03%
2024/01/30	22	31.74	32	31.78	31.70	-10	75,716	-0.01%
2024/01/29	70.6	31.95	123.1	32.01	31.90	-52.5	76,658	-0.07%	大賣/
2024/01/26	47.2	30.34	15.3	30.36	30.40	31.9	76,637	0.04%
2024/01/25	17	30.83	11.1	31.01	30.75	5.9	77,227	0.01%
2024/01/24	55	30.94	67.6	30.98	31.05	-12.6	78,315	-0.02%
2024/01/23	45.5	30.43	134.1	30.49	30.50	-88.6	78,079	-0.11%	大賣/
2024/01/22	92.3	30.77	14	30.62	30.55	78.3	77,571	0.10%
2024/01/19	42.1	31.28	11	31.34	31.10	31.1	76,903	0.04%
2024/01/18	10	31.58	24	31.56	31.75	-14	76,682	-0.02%
2024/01/17	38.1	31.28	26	31.27	31.05	12.1	76,761	0.02%
2024/01/16	18	31.55	11	31.54	31.50	7	76,676	0.01%
2024/01/15	34.1	31.85	32	32.03	31.80	2.1	76,739	0.00%
2024/01/12	40	32.51	77	32.54	32.50	-37	76,555	-0.05%
2024/01/11	45	32.32	13	32.53	32.25	32	76,559	0.04%
2024/01/10	33.1	32.15	7	32.07	32.00	26.1	76,706	0.03%
2024/01/09	13	32.52	53	32.60	32.70	-40	77,020	-0.05%
2024/01/08	16.1	32.76	25	32.71	32.55	-8.9	77,513	-0.01%
2024/01/05	165.1	32.98	19.1	33.00	32.65	146	77,423	0.19%	大買/鉅額交易
2024/01/04	194	33.29	209.3	32.99	33.50	-15.3	76,715	-0.02%	大買/大賣/
2024/01/03	60.1	33.28	35	33.34	32.95	25.1	75,922	0.03%
2024/01/02	140.2	33.16	515.4	33.04	33.50	-375.2	74,920	-0.50%	大買/大賣/鉅額交易
2023/12/29	10	31.54	26	31.52	31.45	-16	71,841	-0.02%
2023/12/28	32.1	31.27	17	31.38	31.25	15.1	72,220	0.02%
2023/12/27	62.3	31.27	15	31.13	31.10	47.3	72,744	0.07%
2023/12/26	38	31.82	29	31.80	31.60	9	72,586	0.01%
2023/12/25	26	31.83	47	31.82	31.75	-21	72,568	-0.03%
2023/12/22	167	31.78	117	31.84	31.90	50	72,029	0.07%	大買/大賣/
2023/12/21	151	30.88	52	31.01	31.15	99	70,927	0.14%	大買/
2023/12/20	51.2	30.46	51	30.41	30.60	0.2	71,212	0.00%
2023/12/19	110.6	30.06	46	30.32	30.15	64.6	71,294	0.09%	大買/
2023/12/18	113.1	30.84	44.3	30.82	30.85	68.8	70,708	0.10%	大買/
2023/12/15	52	31.77	2	31.80	31.75	50	69,651	0.07%
2023/12/14	44.1	31.74	10.1	31.92	31.75	34	69,475	0.05%
2023/12/13	49	31.72	28	31.69	31.65	21	69,112	0.03%
2023/12/12	52.1	31.79	229.2	32.00	31.80	-177.2	69,164	-0.26%	大賣/鉅額交易
2023/12/11	216.2	32.12	14	32.26	32.05	202.2	68,982	0.29%	大買/鉅額交易
2023/12/08	56.4	32.51	94	32.63	32.35	-37.6	68,618	-0.05%
2023/12/07	84.1	31.89	69.6	32.09	32.20	14.5	66,999	0.02%
2023/12/06	18	31.43	44	31.58	31.45	-26	66,029	-0.04%
2023/12/05	52	31.19	18.3	31.44	31.15	33.8	66,173	0.05%
2023/12/04	26	31.61	47	31.42	31.50	-21	66,169	-0.03%
2023/12/01	64	31.20	3	31.27	31.10	61	65,686	0.09%
2023/11/30	146.3	31.05	26	31.09	31.30	120.3	65,686	0.18%	大買/鉅額交易
2023/11/29	35.1	31.12	11.1	31.06	31.00	24	65,306	0.04%
2023/11/28	42.2	31.35	50	31.41	31.45	-7.8	65,224	-0.01%
2023/11/27	25	31.16	5	31.05	30.90	20	65,471	0.03%
2023/11/24	90.5	31.38	25	31.57	31.25	65.5	65,628	0.10%
2023/11/22	37.1	31.67	44.1	31.71	31.50	-7	64,365	-0.01%
2023/11/21	32.2	31.43	11	31.53	31.40	21.2	64,286	0.03%
2023/11/20	34	31.16	36.1	31.49	31.55	-2.1	64,113	0.00%
2023/11/17	108.3	32.25	107	32.19	32.15	1.3	64,029	0.00%	大買/大賣/
2023/11/16	83.3	31.62	239.2	31.53	32.00	-155.9	63,345	-0.25%	大賣/鉅額交易
2023/11/15	41	29.80	65.5	30.10	30.25	-24.5	59,406	-0.04%
2023/11/14	36	29.42	13	29.48	29.35	23	58,775	0.04%
2023/11/13	45.1	29.54	93.1	29.61	29.55	-48.1	59,111	-0.08%
2023/11/10	92	29.80	11	29.72	29.70	81	59,378	0.14%
2023/11/09	46.1	29.51	61.5	29.62	29.65	-15.4	60,167	-0.03%
2023/11/08	42.9	29.47	37.2	29.98	29.25	5.7	61,041	0.01%
2023/11/07	41.5	29.55	11	29.74	29.60	30.5	62,144	0.05%
2023/11/06	29	30.20	21.1	30.35	30.10	8	62,457	0.01%
2023/11/03	102	29.89	142.5	29.73	30.00	-40.5	62,082	-0.07%	大買/大賣/
2023/11/02	49	28.66	91.1	28.82	28.85	-42.1	61,123	-0.07%
2023/11/01	17	28.38	129	28.24	28.60	-112	61,576	-0.18%	大賣/鉅額交易
2023/10/31	53	27.82	38	27.76	27.40	15	60,577	0.02%
2023/10/30	35	27.52	32	27.49	27.40	3	61,133	0.00%
2023/10/27	10	27.88	18	27.89	27.85	-8	61,465	-0.01%
2023/10/26	37	27.50	211	27.62	27.30	-174	61,540	-0.28%	大賣/鉅額交易
2023/10/25	34	27.60	3	27.65	27.55	31	61,614	0.05%
2023/10/24	30	27.46	26.3	27.57	27.70	3.7	62,275	0.01%
2023/10/23	55	27.02	68	27.07	27.20	-13	62,462	-0.02%
2023/10/20	10	26.26	37	26.38	26.50	-27	62,627	-0.04%
2023/10/19	17.7	26.84	25	26.63	26.95	-7.3	62,571	-0.01%
2023/10/18	39.1	26.77	69	27.18	26.60	-29.9	63,031	-0.05%
2023/10/17	68	27.24	100	27.10	26.85	-32	63,796	-0.05%
2023/10/16	121.2	27.66	46.2	28.00	27.50	75	64,578	0.12%	大買/
2023/10/13	85.5	28.82	21	28.95	28.70	64.5	64,736	0.10%
2023/10/12	4	29.13	76.2	29.19	29.20	-72.2	65,477	-0.11%
2023/10/11	82	28.54	133	28.40	28.35	-51	68,256	-0.07%	大賣/
2023/10/06	86.1	29.43	16	29.35	29.25	70.1	70,395	0.10%
2023/10/05	221	29.72	102	29.73	29.75	119	71,183	0.17%	大買/大賣/鉅額交易
2023/10/04	20.1	28.43	163	28.58	28.30	-142.9	71,694	-0.20%	大賣/鉅額交易
2023/10/03	194.3	29.13	23	28.98	28.90	171.3	71,898	0.24%	大買/鉅額交易
2023/10/02	30.3	29.50	17	29.59	29.45	13.3	72,665	0.02%
2023/09/28	36.1	29.87	36	30.11	29.75	0.1	73,856	0.00%
2023/09/27	36.4	30.02	45	30.00	30.00	-8.6	77,735	-0.01%
2023/09/26	34.3	29.82	14	29.87	29.75	20.3	78,753	0.03%
2023/09/25	50.2	30.14	89	30.10	30.00	-38.8	80,116	-0.05%
2023/09/22	70.1	29.48	29	29.53	29.65	41.1	80,792	0.05%
2023/09/21	126.2	29.81	1	29.65	29.60	125.2	82,446	0.15%	大買/鉅額交易
2023/09/20	49.4	30.06	25	30.10	29.95	24.4	84,301	0.03%
2023/09/19	26.5	30.36	5	30.29	30.25	21.5	87,030	0.02%
2023/09/18	43	30.55	35	30.68	30.50	8	88,705	0.01%
2023/09/15	48.3	30.64	8	30.85	30.65	40.3	90,329	0.04%
2023/09/14	23	30.63	13	30.71	30.80	10	91,828	0.01%
2023/09/13	72	30.69	3.2	30.47	30.70	68.8	93,299	0.07%
2023/09/12	123.3	30.76	39.1	30.92	30.70	84.2	97,478	0.09%	大買/
2023/09/11	48	30.62	27	30.44	30.35	21	104,860	0.02%
2023/09/08	88	31.16	120	31.13	30.95	-32	110,902	-0.03%	大賣/
2023/09/07	74.1	31.30	19	31.38	31.25	55.1	112,551	0.05%
2023/09/06	32.1	31.79	18	31.79	31.65	14.1	114,490	0.01%
2023/09/05	22	31.88	13	31.79	31.80	9	115,443	0.01%
2023/09/04	40	31.85	21	31.97	32.05	19	117,118	0.02%
2023/09/01	32.2	31.97	47	32.00	32.00	-14.8	118,249	-0.01%
2023/08/31	34.1	31.54	19	31.45	31.50	15.1	119,485	0.01%
2023/08/30	52.7	31.92	52	32.01	31.80	0.7	120,792	0.00%
2023/08/29	21.2	32.36	111	32.32	32.30	-89.8	123,359	-0.07%	大賣/
2023/08/28	188.1	32.51	28	32.55	32.05	160.1	127,421	0.13%	大買/鉅額交易
2023/08/25	118	33.40	28.7	33.54	33.05	89.3	128,346	0.07%	大買/
2023/08/24	30	33.30	9	33.28	33.30	21	129,959	0.02%
2023/08/23	77	33.58	11	33.85	33.30	66	133,086	0.05%
2023/08/22	38	34.05	71	34.27	33.90	-33	134,378	-0.02%
2023/08/21	19	33.23	7	32.98	33.00	12	135,442	0.01%
2023/08/18	63.1	33.48	20.4	33.52	33.20	42.7	136,919	0.03%
2023/08/17	28	33.53	33.3	33.50	33.50	-5.3	139,316	0.00%
2023/08/16	84.2	33.53	9.3	33.57	33.50	74.9	142,573	0.05%
2023/08/15	42	34.41	38	34.72	34.15	4	147,078	0.00%
2023/08/14	141.2	34.30	48	34.46	34.10	93.2	146,864	0.06%	大買/
2023/08/11	51.1	35.63	60	35.82	35.55	-8.9	145,727	-0.01%
2023/08/10	34	36.33	34	36.23	36.60	0	144,313	0.00%
2023/08/09	17.3	36.47	149.8	36.53	36.15	-132.5	143,920	-0.09%	大賣/鉅額交易
2023/08/08	10	35.52	52	35.97	35.80	-42	143,707	-0.03%
2023/08/07	213	34.77	87	34.73	35.05	126	144,189	0.09%	大買/鉅額交易
2023/08/04	36	36.34	17.5	36.38	36.45	18.5	144,425	0.01%
2023/08/02	58.3	36.84	15.5	36.91	36.70	42.8	144,143	0.03%
2023/08/01	19	37.08	52	37.36	37.40	-33	143,342	-0.02%
2023/07/31	47	37.00	55	37.05	36.75	-8	142,690	-0.01%
2023/07/28	40.4	37.42	35	37.59	37.55	5.4	142,083	0.00%
2023/07/27	133.1	37.91	85.5	37.69	37.85	47.6	141,456	0.03%	大買/
2023/07/26	36.2	37.48	45	37.21	37.10	-8.8	140,464	-0.01%
2023/07/25	6	36.67	35	36.83	36.90	-29	139,896	-0.02%
2023/07/24	32.1	36.71	13	36.88	36.75	19.1	139,784	0.01%
2023/07/21	37.1	37.36	34	37.35	37.10	3.1	139,327	0.00%
2023/07/20	78.2	37.28	72.1	37.21	37.55	6.1	138,483	0.00%
2023/07/19	82.2	36.50	20	36.12	36.10	62.2	136,849	0.05%
2023/07/18	32.6	37.20	68	37.20	37.40	-35.4	134,997	-0.03%
2023/07/17	75.2	37.03	135	36.99	37.05	-59.8	133,707	-0.04%	大賣/
2023/07/14	219.1	37.42	111.5	37.73	37.05	107.6	132,464	0.08%	大買/大賣/鉅額交易
2023/07/13	228.1	39.97	29	39.58	39.75	199.1	128,916	0.15%	大買/鉅額交易
2023/07/12	41	40.91	30	40.71	40.90	11	126,050	0.01%
2023/07/11	31	40.30	228.1	40.46	40.30	-197.1	124,580	-0.16%	大賣/鉅額交易
2023/07/10	34	39.85	9	39.72	39.70	25	123,196	0.02%
2023/07/07	289	40.35	24	39.94	39.80	265	122,274	0.22%	大買/鉅額交易
2023/07/06	75	39.49	32	39.71	39.80	43	120,638	0.04%
2023/07/05	286.1	41.21	276	41.47	40.00	10.1	118,877	0.01%	大買/大賣/
2023/07/04	33	40.22	28	40.21	40.20	5	114,639	0.00%
2023/07/03	20.1	39.85	35.5	39.80	40.10	-15.4	113,426	-0.01%
2023/06/30	60	39.99	29	39.96	39.80	31	111,771	0.03%
2023/06/29	83.2	40.56	28	40.42	40.45	55.2	110,353	0.05%
2023/06/28	39	40.74	51	40.59	41.25	-12	108,199	-0.01%
2023/06/27	191	39.80	116	39.50	39.20	75	105,885	0.07%	大買/大賣/
2023/06/26	39	40.77	41	40.75	41.35	-2	102,709	0.00%
2023/06/21	55.1	40.31	28.5	40.15	40.45	26.6	100,689	0.03%
2023/06/20	53.2	40.27	36	40.41	39.85	17.2	98,829	0.02%
2023/06/19	82	41.01	43	40.87	40.70	39	96,875	0.04%
2023/06/16	107.5	41.11	107.1	40.74	40.20	0.4	94,814	0.00%	大買/大賣/
2023/06/15	330.2	40.97	361.6	41.07	41.35	-31.4	90,125	-0.03%	大買/大賣/
2023/06/14	502	37.74	755.7	38.50	39.65	-253.7	82,366	-0.31%	大買/大賣/鉅額交易
2023/06/13	18	35.56	83.1	36.04	36.20	-65.1	76,265	-0.09%
2023/06/12	32.1	34.52	18	34.76	34.85	14.1	74,525	0.02%
2023/06/09	66	36.17	59	36.16	35.85	7	73,552	0.01%
2023/06/08	66	35.68	93	35.95	35.90	-27	72,502	-0.04%
2023/06/07	59	35.67	58	35.83	35.60	1	71,507	0.00%
2023/06/06	56	36.07	136	35.89	35.85	-80	70,950	-0.11%	大賣/
2023/06/05	74.6	35.93	77.9	36.02	35.55	-3.3	69,179	0.00%
2023/06/02	191.5	36.32	148.5	36.28	36.45	43	67,042	0.06%	大買/大賣/
2023/06/01	104	34.89	296	35.21	36.00	-192	63,771	-0.30%	大買/大賣/鉅額交易
2023/05/31	132	33.96	31	33.98	33.95	101	59,325	0.17%	大買/鉅額交易
2023/05/30	101.9	33.80	197	33.59	33.55	-95.1	57,565	-0.17%	大買/大賣/
2023/05/29	133	33.41	458.1	33.11	33.60	-325.1	55,237	-0.59%	大買/大賣/鉅額交易
2023/05/26	414	32.59	146.1	32.33	32.30	267.9	51,682	0.52%	大買/大賣/鉅額交易
2023/05/25	123	31.36	93.3	31.52	31.55	29.7	49,054	0.06%	大買/
2023/05/24	46.3	30.82	49.1	30.79	31.00	-2.9	47,021	-0.01%
2023/05/23	47	30.77	148.5	30.75	30.35	-101.5	45,941	-0.22%	大賣/鉅額交易
2023/05/22	102.5	30.29	132.4	30.33	30.70	-29.9	44,192	-0.07%	大買/大賣/
2023/05/19	391	29.96	510.9	30.01	29.60	-119.9	41,175	-0.29%	大買/大賣/鉅額交易
2023/05/18	16.2	28.29	25	28.32	28.30	-8.8	38,279	-0.02%
2023/05/17	27.2	28.05	19	28.17	28.05	8.1	37,791	0.02%
2023/05/16	3	28.15	68.1	28.25	28.05	-65.1	37,987	-0.17%
2023/05/15	31.1	27.91	25	27.94	27.80	6.1	37,331	0.02%
2023/05/12	16.1	27.44	24.2	27.74	28.00	-8.1	37,146	-0.02%
2023/05/11	28.5	27.79	47	28.02	27.65	-18.5	36,393	-0.05%
2023/05/10	33	28.20	58.5	28.21	28.00	-25.5	35,316	-0.07%
2023/05/09	1	27.35	2	27.20	27.15	-1	33,860	0.00%
2023/05/08	11	27.18	18	27.28	27.20	-7	34,082	-0.02%
2023/05/05	0	0.00	3	27.03	27.05	-3	34,171	-0.01%
2023/05/04	4	27.03	2	26.90	26.95	2	35,153	0.01%
2023/05/03	5	27.20	14	27.10	27.10	-9	36,710	-0.02%
2023/05/02	5	27.03	18	26.97	27.05	-13	37,136	-0.04%
2023/04/28	25	26.75	15	26.75	26.85	10	37,564	0.03%
2023/04/27	16	26.28	31.3	26.34	26.35	-15.3	37,696	-0.04%
2023/04/26	8.1	25.45	20	25.52	25.55	-11.9	37,400	-0.03%
2023/04/25	19.4	25.88	2	25.70	25.65	17.4	37,844	0.05%
2023/04/24	31	25.98	3	26.10	25.95	28	37,892	0.07%
2023/04/21	11	26.28	2	26.05	26.00	9	38,839	0.02%
2023/04/20	11.2	26.35	1	26.50	26.25	10.2	38,808	0.03%
2023/04/19	13	26.71	16	26.74	26.65	-3	38,802	-0.01%
2023/04/18	27.1	26.68	12	26.75	26.65	15.1	38,736	0.04%
2023/04/17	14	26.97	0	0.00	27.05	14	38,771	0.04%
2023/04/14	11	27.23	20	27.27	27.30	-9	38,614	-0.02%
2023/04/13	6	27.39	25	27.46	27.25	-19	38,894	-0.05%
2023/04/12	18	26.73	4	26.78	26.60	14	38,246	0.04%
2023/04/11	1	26.80	5	26.76	26.80	-4	38,461	-0.01%
2023/04/10	1	26.55	3	26.62	26.55	-2	38,782	-0.01%
2023/04/07	2	26.60	1	26.70	26.50	1	40,130	0.00%
2023/04/06	4	26.55	3	26.43	26.45	1	40,482	0.00%
2023/03/31	13	27.00	1	26.95	26.85	12	40,614	0.03%
2023/03/30	11	27.13	4	27.00	27.00	7	41,445	0.02%
2023/03/29	8	27.14	13	27.22	27.15	-5	41,579	-0.01%
2023/03/28	12	26.92	128	26.81	26.70	-116	41,740	-0.28%	大賣/鉅額交易
2023/03/27	0	0.00	11	26.49	26.60	-11	41,880	-0.03%
2023/03/24	18	26.48	10	26.46	26.40	8	42,583	0.02%
2023/03/23	5	26.71	5	26.81	26.60	0	43,448	0.00%
2023/03/22	32	26.48	14	26.55	26.60	18	43,569	0.04%
2023/03/21	100	26.29	3.1	26.31	26.15	97	43,636	0.22%
2023/03/20	3.1	26.10	7	26.20	26.20	-3.9	43,926	-0.01%
2023/03/17	16	25.98	5	26.02	26.10	11	44,419	0.02%
2023/03/16	45.1	26.06	13	26.06	25.75	32.1	44,575	0.07%
2023/03/15	32	26.87	39	26.87	26.70	-7	44,489	-0.02%
2023/03/14	131	26.74	46	27.01	26.50	85	45,546	0.19%	大買/
2023/03/13	9	27.35	14	27.55	27.80	-5	45,381	-0.01%
2023/03/10	100	27.94	6	27.85	27.70	94	45,249	0.21%
2023/03/09	29	28.51	20.2	28.67	28.75	8.8	44,861	0.02%
2023/03/08	16	28.20	11	28.21	28.30	5	45,229	0.01%
2023/03/07	15	28.33	4	28.33	28.30	11	47,061	0.02%
2023/03/06	31	28.34	3	28.32	28.30	28	47,196	0.06%
2023/03/03	2	28.45	9	28.40	28.35	-7	47,463	-0.01%
2023/03/02	9	28.31	5	28.38	28.30	4	47,514	0.01%
2023/03/01	36.2	28.06	14.1	28.05	28.05	22.1	47,400	0.05%
2023/02/24	20	28.39	13	28.34	28.30	7	47,038	0.01%
2023/02/23	53	28.61	8	28.59	28.55	45	46,949	0.10%
2023/02/22	59.1	28.47	30	28.49	28.50	29.1	47,364	0.06%
2023/02/21	69	29.13	73.1	29.22	28.90	-4.1	46,997	-0.01%
2023/02/20	34.4	29.87	69	29.89	29.60	-34.6	46,359	-0.07%
2023/02/17	111.7	29.57	22	29.52	29.30	89.7	45,261	0.20%	大買/
2023/02/16	28	29.75	124.4	29.67	29.70	-96.4	44,632	-0.22%	大賣/
2023/02/15	32.6	28.67	75	28.56	28.50	-42.4	42,653	-0.10%
2023/02/14	8	28.76	27	28.78	28.85	-19	42,477	-0.04%
2023/02/13	26.1	28.48	5	28.31	28.20	21.1	42,233	0.05%
2023/02/10	54.2	28.43	37	28.46	28.45	17.2	43,516	0.04%
2023/02/09	12	29.10	13	29.10	29.05	-1	44,094	0.00%
2023/02/08	23.2	29.12	6	29.06	29.10	17.2	44,902	0.04%
2023/02/07	44.5	29.25	14	29.28	29.20	30.5	44,953	0.07%
2023/02/06	13	29.41	18	29.50	29.45	-5	44,848	-0.01%
2023/02/03	18	29.33	22	29.45	29.30	-4	44,870	-0.01%
2023/02/02	49	29.43	30	29.37	29.35	19	44,917	0.04%
2023/02/01	351	29.74	359	29.88	29.95	-8	44,696	-0.02%	大買/大賣/
2023/01/31	25	29.03	46	29.00	29.00	-21	43,648	-0.05%
2023/01/30	9	28.72	15	28.66	28.90	-6	43,543	-0.01%
2023/01/17	4	28.36	72	28.26	28.40	-68	43,399	-0.16%
2023/01/16	15	28.58	5	28.48	28.50	10	43,402	0.02%
2023/01/13	11	28.64	28	28.68	28.65	-17	43,940	-0.04%
2023/01/12	8.9	28.39	4	28.28	28.35	4.9	44,024	0.01%
2023/01/11	74.1	28.56	39	28.65	28.35	35.1	44,394	0.08%
2023/01/10	4	28.45	2	28.35	28.30	2	44,381	0.00%
2023/01/09	9	28.29	83	28.35	28.30	-74	46,172	-0.16%
2023/01/06	1	28.15	2	28.10	28.05	-1	49,267	0.00%
2023/01/05	33	28.14	6	28.38	28.00	27	51,311	0.05%
2023/01/04	4	28.20	10	28.19	28.20	-6	51,783	-0.01%
2023/01/03	20	27.53	29	27.79	28.15	-9	52,440	-0.02%
2022/12/30	20	28.26	33	28.30	28.15	-13	52,944	-0.02%
2022/12/29	30	27.84	4	28.05	28.15	26	53,529	0.05%
2022/12/28	52	28.33	26	28.48	28.20	26	53,881	0.05%
2022/12/27	41	28.91	63	28.88	28.45	-22	54,409	-0.04%
2022/12/26	23	28.22	22	28.49	28.15	1	53,802	0.00%
2022/12/23	26	28.12	10	28.45	28.10	16	55,178	0.03%
2022/12/22	4	28.54	51	28.71	28.70	-47	56,577	-0.08%
2022/12/21	6	27.56	6	27.60	27.65	0	59,244	0.00%
2022/12/20	27	27.54	21	27.78	27.05	6	61,158	0.01%
2022/12/19	18	28.26	4	28.04	27.95	14	61,954	0.02%
2022/12/16	18	28.72	8	28.66	28.60	10	64,207	0.02%
2022/12/15	16	28.53	36	28.72	28.75	-20	67,528	-0.03%
2022/12/14	5	27.86	18	28.01	28.20	-13	67,576	-0.02%
2022/12/13	9	28.01	21	27.84	27.75	-12	69,617	-0.02%
2022/12/12	29	28.21	18	28.44	28.05	11	70,120	0.02%
2022/12/09	26	28.40	36	28.43	28.35	-10	70,747	-0.01%
2022/12/08	99	28.04	24	28.01	28.05	75	70,674	0.11%
2022/12/07	34	27.89	53	28.00	28.00	-19	70,633	-0.03%
2022/12/06	101	28.36	33	28.35	27.80	68	70,668	0.10%	大買/
2022/12/05	47	28.43	31.1	28.36	28.40	15.9	70,019	0.02%
2022/12/02	14	27.79	18	27.79	27.60	-4	69,224	-0.01%
2022/12/01	178	28.09	78	28.02	27.80	100	69,356	0.14%	大買/
2022/11/30	43	27.91	39	27.79	27.95	4	69,041	0.01%
2022/11/29	34	27.48	102.1	27.42	28.30	-68.1	68,147	-0.10%	大賣/
2022/11/28	13	26.13	18	26.22	26.25	-5	67,058	-0.01%
2022/11/25	45	26.22	24	26.32	26.05	21	67,650	0.03%
2022/11/24	18	26.14	32	26.22	26.15	-14	68,509	-0.02%
2022/11/23	13	26.08	9	26.06	26.05	4	68,800	0.01%
2022/11/22	11	25.70	4	25.74	25.70	7	70,333	0.01%
2022/11/21	13	25.85	7	25.97	25.75	6	73,699	0.01%
2022/11/18	30	26.44	29	26.45	26.25	1	73,689	0.00%
2022/11/17	13	25.90	72	26.02	25.95	-59	73,278	-0.08%
2022/11/16	35	25.90	20	25.87	25.75	15	73,327	0.02%
2022/11/15	34	26.02	22	26.13	26.05	12	73,378	0.02%
2022/11/14	4.7	25.81	20.1	26.01	26.05	-15.5	73,582	-0.02%
2022/11/11	31	26.17	63	26.13	25.70	-32	73,390	-0.04%
2022/11/10	22	25.53	35	25.55	25.50	-13	73,202	-0.02%
2022/11/09	66	25.67	24	25.72	25.55	42	73,752	0.06%
2022/11/08	76	25.41	176	25.60	25.40	-100	73,733	-0.14%	大賣/
2022/11/07	42.1	24.50	23	24.59	24.50	19.1	72,819	0.03%
2022/11/04	15	23.70	70	24.29	25.00	-55	72,333	-0.08%
2022/11/03	33	23.35	12	23.42	23.35	21	71,899	0.03%
2022/11/02	18	23.88	5	23.87	23.75	13	72,104	0.02%
2022/11/01	14	23.58	25	23.64	23.85	-11	72,271	-0.02%
2022/10/31	49.4	23.58	13	23.63	23.40	36.4	72,665	0.05%
2022/10/28	28	23.94	34	24.12	23.65	-6	73,739	-0.01%
2022/10/27	12	23.64	36	23.52	23.75	-24	73,993	-0.03%
2022/10/26	18	22.95	9	23.01	22.90	9	74,386	0.01%
2022/10/25	34.2	23.14	30	23.13	23.10	4.2	74,883	0.01%
2022/10/24	14	23.62	22	23.72	23.40	-8	75,085	-0.01%
2022/10/21	58	23.39	65	23.89	23.15	-7	75,819	-0.01%
2022/10/20	39	23.22	10	23.33	23.50	29	75,858	0.04%
2022/10/19	61	24.48	7	24.06	24.10	54	75,776	0.07%
2022/10/18	96	24.56	78	24.48	24.30	18	75,727	0.02%
2022/10/17	22.1	23.87	20	23.92	24.25	2.1	75,545	0.00%
2022/10/14	115.4	24.42	92	24.28	24.35	23.4	75,165	0.03%	大買/
2022/10/13	136.2	25.41	39	25.75	25.15	97.2	73,789	0.13%	大買/
2022/10/12	32	27.97	18	28.11	27.90	14	74,013	0.02%
2022/10/11	252.3	28.48	227	28.13	28.10	25.3	74,680	0.03%	大買/大賣/
2022/10/07	40	29.03	42.2	29.09	29.15	-2.2	75,082	0.00%
2022/10/06	11.2	28.17	38	28.43	28.60	-26.8	75,752	-0.04%
2022/10/05	37.7	27.99	22	28.09	27.85	15.7	78,491	0.02%
2022/10/04	81	28.24	56	28.05	27.90	25	79,377	0.03%
2022/10/03	65	28.26	60	28.23	28.00	5	79,710	0.01%
2022/09/30	72	27.70	31	27.91	28.20	41	80,772	0.05%
2022/09/29	113	28.77	86	28.67	28.80	27	81,050	0.03%	大買/
2022/09/28	188	28.55	121	28.53	27.90	67	80,807	0.08%	大買/大賣/
2022/09/27	86	30.80	57	31.15	31.00	29	79,397	0.04%
2022/09/26	63	31.89	23	31.95	31.85	40	79,096	0.05%
2022/09/23	253	33.39	66.3	33.18	32.75	186.7	80,227	0.23%	大買/鉅額交易
2022/09/22	180	34.45	156	35.33	33.90	24	79,488	0.03%	大買/大賣/
2022/09/21	39	34.82	73	34.89	35.10	-34	76,689	-0.04%
2022/09/20	53	34.87	508.6	34.55	35.10	-455.6	76,762	-0.59%	大賣/鉅額交易
2022/09/19	373	34.14	76	34.09	33.95	297	76,251	0.39%	大買/鉅額交易
2022/09/16	394	33.82	365	34.08	33.95	29	77,260	0.04%	大買/大賣/
2022/09/15	10	33.86	11	33.79	33.75	-1	78,936	0.00%
2022/09/14	22	33.21	6	33.29	33.45	16	82,255	0.02%
2022/09/13	12	33.85	18	33.88	33.85	-6	84,598	-0.01%
2022/09/12	6	34.03	40	33.93	33.90	-34	86,097	-0.04%
2022/09/08	5	32.94	34	33.04	33.15	-29	89,164	-0.03%
2022/09/07	15.1	32.28	3.5	32.27	32.20	11.6	90,172	0.01%
2022/09/06	12	32.75	2	32.70	32.70	10	90,728	0.01%
2022/09/05	35	32.70	39.5	32.78	32.60	-4.5	92,084	0.00%
2022/09/02	53	33.18	39	33.53	32.80	14	93,294	0.02%
2022/09/01	15.6	33.88	25	33.90	33.65	-9.4	94,256	-0.01%
2022/08/31	49	33.62	79	34.07	33.75	-30	94,305	-0.03%
2022/08/30	66.6	33.06	62	33.08	33.00	4.6	94,290	0.00%
2022/08/29	71	32.88	28	32.88	32.60	43	95,204	0.05%
2022/08/26	24	33.77	220	34.03	34.15	-196	95,233	-0.21%	大賣/鉅額交易
2022/08/25	0	0.00	10.5	31.98	31.85	-10.5	94,523	-0.01%
2022/08/24	2	31.65	0	0.00	31.55	2	95,461	0.00%
2022/08/23	8	31.98	6	31.81	31.80	2	100,430	0.00%
2022/08/22	29	31.92	43	31.93	32.00	-14	102,627	-0.01%
2022/08/19	22	31.79	3	31.78	31.70	19	103,937	0.02%
2022/08/18	107	32.20	7	32.13	32.30	100	105,384	0.09%	大買/
2022/08/17	26	32.12	42	32.29	32.20	-16	107,044	-0.01%
2022/08/16	26	32.10	34	32.16	32.10	-8	107,782	-0.01%
2022/08/15	25	31.53	3	31.47	31.60	22	108,796	0.02%
2022/08/12	70	31.57	13	31.73	31.75	57	109,850	0.05%
2022/08/11	13	32.08	8	32.08	31.95	5	112,567	0.00%
2022/08/10	1	31.70	53	31.53	31.65	-52	113,440	-0.05%
2022/08/09	56	31.73	50	31.71	31.60	6	114,936	0.01%
2022/08/08	30	31.30	24	31.59	31.65	6	116,329	0.01%
2022/08/05	58	31.32	58	31.34	31.70	0	119,333	0.00%
2022/08/04	70	29.83	69.1	29.93	30.55	0.9	123,675	0.00%
2022/08/03	55	30.95	42	30.83	30.75	13	124,038	0.01%
2022/08/02	95	31.90	90	31.96	31.55	5	124,855	0.00%
2022/08/01	28.1	33.26	22	33.02	32.95	6.1	125,884	0.00%
2022/07/29	6	33.92	6	33.90	33.90	0	126,359	0.00%
2022/07/28	109	33.90	37	34.14	33.60	72	127,707	0.06%	大買/
2022/07/27	4	34.04	46.1	34.14	34.30	-42.1	128,412	-0.03%
2022/07/26	34	33.95	46	33.97	33.80	-12	130,003	-0.01%
2022/07/25	28	33.69	21	33.82	33.95	7	132,455	0.01%
2022/07/22	45	34.04	49	34.06	34.15	-4	133,787	0.00%
2022/07/21	42	34.10	57	34.35	34.25	-15	136,095	-0.01%
2022/07/20	99	34.27	72	34.36	34.00	27	138,831	0.02%
2022/07/19	218	33.85	301.8	33.68	34.15	-83.8	139,958	-0.06%	大買/大賣/
2022/07/18	72	32.94	86	33.13	33.15	-14	140,182	-0.01%
2022/07/15	71	32.38	46	32.34	32.35	25	140,536	0.02%
2022/07/14	114	32.89	114	32.95	32.90	0	142,385	0.00%	大買/大賣/
2022/07/13	259	33.50	379	33.10	33.00	-120	143,843	-0.08%	大買/大賣/鉅額交易
2022/07/12	52	31.64	16	31.61	31.65	36	144,495	0.02%
2022/07/11	40	32.46	55.1	32.70	32.80	-15.1	147,671	-0.01%
2022/07/08	52	32.55	42.6	32.74	32.10	9.4	154,058	0.01%
2022/07/07	90	31.69	189.1	32.06	32.40	-99.1	161,643	-0.06%	大賣/
2022/07/06	200	31.83	197	31.76	31.60	3	163,831	0.00%	大買/大賣/
2022/07/05	153	31.62	237.5	31.99	32.30	-84.5	165,592	-0.05%	大買/大賣/
2022/07/04	50.1	30.69	73	31.10	31.05	-22.9	166,621	-0.01%
2022/07/01	104.2	30.80	161	30.35	29.75	-56.8	168,453	-0.03%	大買/大賣/
2022/06/30	116	31.60	57	31.66	31.65	59	168,841	0.03%	大買/
2022/06/29	41	30.84	47.1	31.35	31.60	-6.1	168,883	0.00%
2022/06/28	106	30.65	60	30.73	31.20	46	169,130	0.03%	大買/
2022/06/27	44	31.23	78	31.17	31.20	-34	169,867	-0.02%
2022/06/24	96.2	30.51	103	30.67	30.30	-6.8	170,737	0.00%	大賣/
2022/06/23	43	30.74	43	30.57	30.35	0	169,859	0.00%
2022/06/22	168	31.64	80	31.77	31.75	88	169,261	0.05%	大買/
2022/06/21	87	30.79	155	30.78	31.55	-68	167,962	-0.04%	大賣/
2022/06/20	98	29.30	102	29.42	28.70	-4	167,436	0.00%	大賣/
2022/06/17	270.7	29.78	83	30.31	29.90	187.7	168,281	0.11%	大買/鉅額交易
2022/06/16	76.2	32.39	35	32.54	31.45	41.2	167,078	0.02%
2022/06/15	53	32.51	28	32.56	32.10	25	169,917	0.01%
2022/06/14	95.4	32.12	13	32.30	32.35	82.4	175,565	0.05%
2022/06/13	78	32.72	45	32.84	32.65	33	177,186	0.02%
2022/06/10	179.3	33.23	63	33.02	32.85	116.3	178,491	0.07%	大買/鉅額交易
2022/06/09	45	33.73	58	33.82	34.15	-13	178,212	-0.01%
2022/06/08	55	33.94	29	34.08	33.85	26	179,405	0.01%
2022/06/07	36	34.31	23	34.24	34.10	13	182,089	0.01%
2022/06/06	72	34.88	31	34.96	34.90	41	183,639	0.02%
2022/06/02	51	35.18	149.2	35.34	35.50	-98.2	186,884	-0.05%	大賣/
2022/06/01	31	34.27	41	34.35	34.20	-10	188,957	-0.01%
2022/05/31	25.1	34.21	125	34.24	34.10	-99.9	191,612	-0.05%	大賣/
2022/05/30	34	34.16	128	34.28	34.20	-94	191,231	-0.05%	大賣/
2022/05/27	72	33.24	45.1	33.65	32.90	26.9	193,703	0.01%
2022/05/26	107	33.38	116	33.40	32.85	-9	196,971	0.00%	大買/大賣/
2022/05/25	25	33.05	88	33.02	33.55	-63	201,732	-0.03%
2022/05/24	68	32.15	29	32.36	31.95	39	209,891	0.02%
2022/05/23	75.1	32.04	112	31.89	32.35	-36.9	216,163	-0.02%	大賣/
2022/05/20	81	30.84	69	30.93	30.70	12	221,814	0.01%
2022/05/19	172	30.23	106	30.14	30.75	66	226,788	0.03%	大買/大賣/
2022/05/18	58	32.00	24.9	32.14	31.75	33.1	234,923	0.01%
2022/05/17	59	31.90	33	31.90	31.80	26	243,387	0.01%
2022/05/16	77.5	31.95	124.1	31.88	32.25	-46.6	247,932	-0.02%	大賣/
2022/05/13	166	31.52	166	31.58	31.80	0	253,732	0.00%	大買/大賣/
2022/05/12	286	32.37	129	32.08	31.15	157	254,671	0.06%	大買/大賣/鉅額交易
2022/05/11	79	34.87	70	34.96	34.55	9	254,975	0.00%
2022/05/10	72	34.76	114	35.17	35.70	-42	257,234	-0.02%	大賣/
2022/05/09	187	35.51	53	35.97	35.00	134	259,304	0.05%	大買/鉅額交易
2022/05/06	56	35.46	67	35.77	36.20	-11	260,951	0.00%
2022/05/05	49	35.76	44	36.08	35.90	5	261,435	0.00%
2022/05/04	51	35.77	75.8	35.98	35.70	-24.8	259,883	-0.01%
2022/05/03	129	35.76	37	35.85	35.50	92	258,777	0.04%	大買/
2022/04/29	54	35.24	172	35.26	35.65	-118	257,165	-0.05%	大賣/鉅額交易
2022/04/28	95.8	34.37	52	33.86	33.75	43.8	254,926	0.02%
2022/04/27	149	34.02	147	33.99	34.60	2	253,462	0.00%	大買/大賣/
2022/04/26	181	36.06	60	35.99	35.05	121	251,105	0.05%	大買/鉅額交易
2022/04/25	100	35.09	117	35.56	36.25	-17	247,302	-0.01%	大賣/
2022/04/22	81	35.75	87	35.87	36.15	-6	244,832	0.00%
2022/04/21	88	35.44	120.6	35.34	35.65	-32.6	243,174	-0.01%	大賣/
2022/04/20	107.3	35.22	53	35.57	34.80	54.3	242,518	0.02%	大買/
2022/04/19	75.1	35.45	87.5	35.49	35.35	-12.4	240,763	-0.01%
2022/04/18	134	34.84	141	35.10	34.45	-7	238,385	0.00%	大買/大賣/
2022/04/15	179	36.68	133	36.51	36.30	46	235,455	0.02%	大買/大賣/
2022/04/14	136	36.57	317	36.86	37.35	-181	233,728	-0.08%	大買/大賣/鉅額交易
2022/04/13	332	35.63	503.2	35.77	35.25	-171.2	227,102	-0.08%	大買/大賣/鉅額交易
2022/04/12	104	33.65	164	33.87	34.10	-60	218,849	-0.03%	大買/大賣/
2022/04/11	136	33.47	123	33.54	33.65	13	215,853	0.01%	大買/大賣/
2022/04/08	114	33.12	167	33.44	33.75	-53	214,422	-0.02%	大買/大賣/
2022/04/07	180	33.03	112.1	32.67	32.00	67.9	212,367	0.03%	大買/大賣/
2022/04/06	68.2	33.06	115	33.46	34.20	-46.9	209,863	-0.02%	大賣/
2022/04/01	106	32.57	91	32.87	33.00	15	207,903	0.01%	大買/
2022/03/31	56	32.55	47.1	32.85	32.25	8.9	207,130	0.00%
2022/03/30	63	32.70	48	32.76	32.20	15	207,403	0.01%
2022/03/29	50	32.49	150	32.64	32.30	-100	206,220	-0.05%	大賣/
2022/03/28	40	30.66	18	31.00	31.25	22	204,369	0.01%
2022/03/25	62.9	31.19	54	31.35	31.00	8.9	204,483	0.00%
2022/03/24	111	31.63	57	31.51	31.55	54	203,698	0.03%	大買/
2022/03/23	105	32.70	108	32.69	32.45	-3	202,526	0.00%	大買/大賣/
2022/03/22	141	32.33	53	32.32	32.20	88	202,413	0.04%	大買/
2022/03/21	154	33.37	173	33.47	33.05	-19	201,588	-0.01%	大買/大賣/
2022/03/18	375	33.59	372.5	33.77	33.50	2.5	202,480	0.00%	大買/大賣/
2022/03/17	110	32.94	250.1	32.94	33.55	-140.1	202,948	-0.07%	大買/大賣/鉅額交易
2022/03/16	254	30.72	303	30.74	31.00	-49	202,345	-0.02%	大買/大賣/
2022/03/15	136	30.26	132.1	30.27	29.50	3.9	206,672	0.00%	大買/大賣/
2022/03/14	98.9	30.02	92	30.01	29.60	6.9	208,853	0.00%
2022/03/11	106	29.93	94	29.92	30.25	12	211,975	0.01%	大買/
2022/03/10	139	29.98	151	29.94	29.80	-12	211,938	-0.01%	大買/大賣/
2022/03/09	154	28.60	88	28.70	28.30	66	210,120	0.03%	大買/
2022/03/08	188.7	28.53	268	28.71	27.95	-79.3	209,391	-0.04%	大買/大賣/
2022/03/07	223.2	30.23	114	30.34	29.80	109.2	206,618	0.05%	大買/大賣/鉅額交易
2022/03/04	113	32.57	124	32.53	32.05	-11	205,273	-0.01%	大買/大賣/
2022/03/03	126	32.75	198.2	32.65	32.70	-72.2	206,153	-0.04%	大買/大賣/
2022/03/02	343.1	31.55	278	31.12	31.40	65.1	207,895	0.03%	大買/大賣/
2022/03/01	332	32.27	329	32.35	32.10	3	209,268	0.00%	大買/大賣/
2022/02/25	459	33.31	419	33.37	32.25	40	209,948	0.02%	大買/大賣/
2022/02/24	325.1	33.73	242.3	33.70	33.00	82.8	206,874	0.04%	大買/大賣/
2022/02/23	470	34.06	478.4	33.61	35.50	-8.4	200,874	0.00%	大買/大賣/
2022/02/22	511.1	32.45	725	32.40	32.95	-213.9	197,493	-0.11%	大買/大賣/鉅額交易
2022/02/21	884.6	33.26	553.3	33.18	32.40	331.2	194,400	0.17%	大買/大賣/鉅額交易
2022/02/18	599.4	34.75	898	34.72	35.00	-298.6	194,210	-0.15%	大買/大賣/鉅額交易
2022/02/17	377.6	34.21	287.3	33.86	34.80	90.3	193,957	0.05%	大買/大賣/
2022/02/16	483.5	32.17	341.4	32.22	31.65	142.1	187,954	0.08%	大買/大賣/鉅額交易
2022/02/15	303	31.24	313.9	31.18	31.25	-10.9	186,760	-0.01%	大買/大賣/
2022/02/14	139.4	29.48	138.5	29.36	29.10	0.9	185,349	0.00%	大買/大賣/
2022/02/11	269.1	29.43	487	29.59	30.15	-217.9	187,608	-0.12%	大買/大賣/鉅額交易
2022/02/10	132	28.71	246	28.93	28.85	-114	187,661	-0.06%	大買/大賣/鉅額交易
2022/02/09	66.5	28.19	204	28.45	28.40	-137.5	188,780	-0.07%	大賣/鉅額交易
2022/02/08	65	27.16	112	27.20	27.35	-47	186,505	-0.03%	大賣/
2022/02/07	28	24.99	73	25.86	26.40	-45	185,701	-0.02%
2022/01/26	11	24.00	77	23.99	24.00	-66	185,914	-0.04%
2022/01/25	53	23.94	12	23.76	23.55	41	188,781	0.02%
2022/01/24	28	23.99	32	24.09	24.35	-4	190,016	0.00%
2022/01/21	40	24.55	39.3	24.39	24.35	0.7	189,644	0.00%
2022/01/20	22	25.01	25	25.31	25.30	-3	189,245	0.00%
2022/01/19	34	25.17	17	25.42	25.10	17	188,848	0.01%
2022/01/18	22	25.73	17	25.91	25.60	5	188,171	0.00%
2022/01/17	36	25.36	45	25.44	25.90	-9	187,860	0.00%
2022/01/14	34	25.40	26	25.33	25.45	8	187,499	0.00%
2022/01/13	44	25.24	53.3	25.30	25.10	-9.3	186,821	0.00%
2022/01/12	106	25.67	16	25.60	25.30	90	185,939	0.05%	大買/
2022/01/11	64	26.30	102	26.29	26.15	-38	185,300	-0.02%	大賣/
2022/01/10	95	26.48	78	26.67	26.25	17	184,687	0.01%
2022/01/07	185	26.62	133	27.02	27.00	52	183,612	0.03%	大買/大賣/
2022/01/06	39	27.40	69	27.38	27.30	-30	181,086	-0.02%
2022/01/05	31	27.30	77.5	27.43	27.30	-46.5	180,570	-0.03%
2022/01/04	46	26.86	75.8	26.97	27.25	-29.8	179,822	-0.02%
2022/01/03	127	27.01	37.1	27.19	26.85	89.9	178,680	0.05%	大買/
2021/12/30	7	27.54	41	27.76	27.95	-34	177,148	-0.02%
2021/12/29	29	27.69	10	27.60	27.25	19	176,277	0.01%
2021/12/28	28	27.45	23.1	27.35	27.40	5	175,596	0.00%
2021/12/27	47.6	27.16	102	27.10	27.40	-54.4	176,831	-0.03%	大賣/
2021/12/24	90	27.14	112	27.42	26.80	-22	176,270	-0.01%	大賣/
2021/12/23	18	26.92	33	26.88	26.60	-15	174,968	-0.01%
2021/12/22	56.2	26.86	38	26.89	26.60	18.2	174,588	0.01%
2021/12/21	76	26.72	29	26.75	26.75	47	174,222	0.03%
2021/12/20	40.5	26.77	49	26.94	27.25	-8.5	173,434	0.00%
2021/12/17	97.2	26.72	45	26.80	26.40	52.2	172,341	0.03%
2021/12/16	186	27.01	51	26.81	26.80	135	171,136	0.08%	大買/鉅額交易
2021/12/15	174	26.87	163	26.74	27.25	11	169,131	0.01%	大買/大賣/
2021/12/14	166	26.69	168.1	26.61	26.20	-2.1	167,078	0.00%	大買/大賣/
2021/12/13	225.8	28.36	222.5	28.14	27.60	3.3	163,366	0.00%	大買/大賣/
2021/12/10	237.8	29.97	159	30.03	29.30	78.8	158,566	0.05%	大買/大賣/
2021/12/09	208	29.63	326.5	29.82	30.10	-118.5	152,589	-0.08%	大買/大賣/鉅額交易
2021/12/08	129.5	27.98	211	28.35	28.65	-81.5	144,806	-0.06%	大買/大賣/
2021/12/07	104.5	27.05	164.6	27.37	27.90	-60.1	139,757	-0.04%	大買/大賣/
2021/12/06	49	26.13	96	25.86	26.20	-47	135,361	-0.03%
2021/12/03	78	25.56	69.1	25.72	25.15	9	133,389	0.01%
2021/12/02	84.2	24.95	80	25.11	25.00	4.2	131,359	0.00%
2021/12/01	87	25.15	74	25.03	25.85	13	129,445	0.01%
2021/11/30	168	25.56	194	25.31	25.20	-26	127,572	-0.02%	大買/大賣/
2021/11/29	219.2	24.00	206	24.04	23.75	13.2	124,348	0.01%	大買/大賣/
2021/11/26	433.2	26.39	211.2	26.73	25.85	222	119,821	0.19%	大買/大賣/鉅額交易
2021/11/25	230.2	28.82	259.1	28.69	28.70	-28.9	113,469	-0.03%	大買/大賣/
2021/11/24	256	26.99	429	27.25	28.35	-173	107,192	-0.16%	大買/大賣/鉅額交易
2021/11/23	309.1	26.27	283	26.15	25.80	26.1	101,841	0.03%	大買/大賣/
2021/11/22	289	26.83	174	26.76	26.40	115	98,347	0.12%	大買/大賣/鉅額交易
2021/11/19	352	27.50	143	27.68	27.20	209	94,565	0.22%	大買/大賣/鉅額交易
2021/11/18	225	28.42	223.7	28.46	28.30	1.3	91,015	0.00%	大買/大賣/
2021/11/17	177	28.38	253.2	28.62	29.25	-76.2	87,888	-0.09%	大買/大賣/
2021/11/16	165	27.85	457.5	28.40	28.00	-292.5	81,996	-0.36%	大買/大賣/鉅額交易
2021/11/15	254.1	26.31	706.2	26.00	26.75	-452.2	71,339	-0.63%	大買/大賣/鉅額交易
2021/11/12	273	26.12	280.6	26.35	26.40	-7.6	68,470	-0.01%	大買/大賣/
2021/11/11	616.1	26.95	264.8	26.68	27.10	351.3	63,481	0.55%	大買/大賣/鉅額交易
2021/11/10	367	25.11	268.2	25.51	25.75	98.8	57,761	0.17%	大買/大賣/
2021/11/09	95	24.19	228	24.35	24.95	-133	52,564	-0.25%	大賣/鉅額交易
2021/11/08	223	23.10	400	22.87	23.50	-177	47,885	-0.37%	大買/大賣/鉅額交易
2021/11/05	134	21.35	246	21.46	21.60	-112	43,970	-0.25%	大買/大賣/鉅額交易
2021/11/04	103	21.31	203	21.48	21.00	-100	45,051	-0.22%	大買/大賣/
2021/11/03	175	20.79	134	20.77	20.70	41	43,869	0.09%	大買/大賣/
2021/11/02	249.2	20.27	296.1	20.53	20.50	-46.9	42,033	-0.11%	大買/大賣/
2021/11/01	27	19.63	108	19.78	19.65	-81	39,051	-0.21%	大賣/
2021/10/29	10	18.73	43	18.83	18.85	-33	37,220	-0.09%
2021/10/28	3	18.60	13.4	18.61	18.60	-10.4	36,898	-0.03%
2021/10/27	16	18.23	13.6	18.19	18.15	2.4	36,640	0.01%
2021/10/26	2	18.28	7	18.33	18.30	-5	36,933	-0.01%
2021/10/25	3	18.40	0.1	18.50	18.35	2.9	37,273	0.01%
2021/10/22	49	18.23	4	18.28	18.20	45	37,815	0.12%
2021/10/21	12	18.64	20	18.83	18.40	-8	38,612	-0.02%
2021/10/20	6	18.89	3	18.70	18.65	3	39,060	0.01%
2021/10/19	2	18.90	35	18.93	18.90	-33	39,864	-0.08%
2021/10/18	2	18.43	16	18.54	18.55	-14	39,850	-0.04%
2021/10/15	2	18.25	5	18.44	18.50	-3	40,834	-0.01%
2021/10/14	21	18.40	5	18.37	18.20	16	41,232	0.04%
2021/10/13	0	0.00	119.1	18.79	18.70	-119.1	41,310	-0.29%	大賣/鉅額交易
2021/10/12	26	18.28	2	18.35	18.30	24	41,430	0.06%
2021/10/08	5	18.25	26	18.22	18.35	-21	42,155	-0.05%
2021/10/07	11	18.36	9	18.28	18.25	2	43,612	0.00%
2021/10/06	25.1	18.44	17	18.39	18.20	8.1	45,350	0.02%
2021/10/05	24	18.35	23	18.43	18.70	1	46,385	0.00%
2021/10/04	23	18.87	25.1	19.28	18.50	-2.1	46,682	0.00%
2021/10/01	16.1	18.84	41	18.76	18.50	-24.9	45,616	-0.05%
2021/09/30	21	18.91	50	18.96	18.90	-29	46,679	-0.06%
2021/09/29	27	18.67	10	18.55	18.60	17	47,131	0.04%
2021/09/28	42	18.37	25	18.41	18.60	17	47,740	0.04%
2021/09/27	13	18.28	21	18.23	18.35	-8	48,343	-0.02%
2021/09/24	2	17.85	19	17.89	17.90	-17	50,002	-0.03%
2021/09/23	6	17.47	18	17.60	17.65	-12	50,895	-0.02%
2021/09/22	10	17.14	38	17.24	17.15	-28	52,750	-0.05%
2021/09/17	37	17.47	10	17.58	17.55	27	54,859	0.05%
2021/09/16	21	17.38	5	17.35	17.35	16	57,256	0.03%
2021/09/15	12	17.35	5	17.40	17.35	7	59,561	0.01%
2021/09/14	14	17.70	35	17.62	17.50	-21	62,382	-0.03%
2021/09/13	19	17.77	39	17.71	17.70	-20	73,236	-0.03%
2021/09/10	32	17.55	23	17.59	17.80	9	80,826	0.01%
2021/09/09	29	17.49	1.1	17.41	17.30	27.9	82,756	0.03%
2021/09/08	7	17.82	9	18.00	17.80	-2	83,818	0.00%
2021/09/07	8	17.91	13	17.82	17.90	-5	85,646	-0.01%
2021/09/06	78	17.75	45	17.77	17.70	33	87,128	0.04%
2021/09/03	34	18.40	178	18.25	18.20	-144	89,262	-0.16%	大賣/鉅額交易
2021/09/02	70	18.58	31	18.51	18.45	39	91,633	0.04%
2021/09/01	14	19.11	27	18.86	18.85	-13	94,140	-0.01%
2021/08/31	80	19.20	16	19.21	19.20	64	98,050	0.07%
2021/08/30	9	19.06	113	19.05	19.00	-104	102,615	-0.10%	大賣/鉅額交易
2021/08/27	22	18.86	62	18.99	19.05	-40	113,704	-0.04%
2021/08/26	43	19.07	79	18.95	18.90	-36	114,921	-0.03%
2021/08/25	59	18.77	60	18.80	18.95	-1	116,884	0.00%
2021/08/24	28	18.85	32	18.74	18.65	-4	117,844	0.00%
2021/08/23	41	18.89	36	18.86	19.10	5	118,241	0.00%
2021/08/20	120	18.18	75	18.06	18.05	45	120,353	0.04%	大買/
2021/08/19	71	18.61	85	18.50	18.35	-14	123,086	-0.01%
2021/08/18	178	18.10	115	17.97	18.50	63	122,758	0.05%	大買/大賣/
2021/08/17	22	18.19	26	18.35	18.35	-4	122,033	0.00%
2021/08/16	66	18.34	22.1	18.31	18.20	43.9	122,294	0.04%
2021/08/13	65	19.22	40	19.30	18.80	25	122,098	0.02%
2021/08/12	69.7	18.92	34	18.89	18.75	35.7	121,341	0.03%
2021/08/11	116	18.81	18	18.83	18.45	98	121,801	0.08%	大買/
2021/08/10	297	19.49	203	19.45	19.40	94	121,967	0.08%	大買/大賣/
2021/08/09	42	19.31	210	19.86	20.00	-168	120,625	-0.14%	大賣/鉅額交易
2021/08/06	44	18.39	44.1	18.35	18.20	-0.1	120,024	0.00%
2021/08/05	24	18.24	37	18.22	18.15	-13	122,038	-0.01%
2021/08/04	16	18.19	4	18.23	18.20	12	123,277	0.01%
2021/08/03	49	18.20	20.9	18.18	18.15	28.1	125,381	0.02%
2021/08/02	37	18.14	21.3	18.36	18.50	15.7	126,728	0.01%
2021/07/30	40	18.48	42	18.44	18.25	-2	128,275	0.00%
2021/07/29	5	18.51	13	18.82	18.95	-8	129,505	-0.01%
2021/07/28	47	18.59	68	18.66	18.50	-21	130,901	-0.02%
2021/07/27	50	19.17	71	19.24	18.90	-21	133,244	-0.02%
2021/07/26	111	19.12	11	19.07	18.80	100	133,790	0.07%	大買/
2021/07/23	36	18.61	78	18.73	19.10	-42	134,889	-0.03%
2021/07/22	53	18.11	40	18.12	18.00	13	137,925	0.01%
2021/07/21	74	18.31	40	18.19	18.10	34	139,472	0.02%
2021/07/20	30	18.74	30	18.74	18.65	0	140,025	0.00%
2021/07/19	39.1	19.06	32	19.28	19.20	7.1	142,805	0.00%
2021/07/16	27	19.12	39	19.42	19.10	-12	149,363	-0.01%
2021/07/15	52	18.95	89.3	19.29	19.55	-37.3	152,466	-0.02%
2021/07/14	59	18.32	153	18.55	18.50	-94	152,523	-0.06%	大賣/
2021/07/13	92	19.05	38.1	19.04	18.70	53.9	153,671	0.04%
2021/07/12	87	19.76	403	19.87	19.70	-316	152,816	-0.21%	大賣/鉅額交易
2021/07/09	103	20.18	58	20.22	20.10	45	152,497	0.03%	大買/
2021/07/08	75	20.48	73	20.63	20.55	2	155,389	0.00%
2021/07/07	426	20.90	103.3	20.83	20.75	322.7	159,656	0.20%	大買/大賣/鉅額交易
2021/07/06	85	20.79	65	20.83	20.75	20	159,274	0.01%
2021/07/05	57	20.28	80	20.48	20.60	-23	159,608	-0.01%
2021/07/02	83	20.35	226	20.19	20.15	-143	159,522	-0.09%	大賣/鉅額交易
2021/07/01	68.1	20.49	109	20.60	20.35	-40.9	158,807	-0.03%	大賣/
2021/06/30	100	20.32	73	20.29	20.15	27	157,185	0.02%
2021/06/29	158	20.16	69	20.22	20.05	89	156,660	0.06%	大買/
2021/06/28	220	20.91	59	20.90	20.85	161	155,261	0.10%	大買/鉅額交易
2021/06/25	126.3	21.24	111.4	21.40	21.55	14.9	154,111	0.01%	大買/大賣/
2021/06/24	117	21.22	43	21.25	20.95	74	152,547	0.05%	大買/
2021/06/23	286	20.81	176	20.64	20.95	110	150,628	0.07%	大買/大賣/鉅額交易
2021/06/22	619.5	22.54	491.1	22.58	21.15	128.4	148,126	0.09%	大買/大賣/鉅額交易
2021/06/21	366.1	21.47	475.3	21.68	22.10	-109.2	137,962	-0.08%	大買/大賣/鉅額交易
2021/06/18	253	20.38	205	20.17	20.10	48	131,151	0.04%	大買/大賣/
2021/06/17	68	19.66	80	19.87	20.30	-12	131,122	-0.01%
2021/06/16	150	20.04	224	20.06	19.65	-74	130,451	-0.06%	大買/大賣/
2021/06/15	388	20.20	237	20.21	20.10	151	129,022	0.12%	大買/大賣/鉅額交易
2021/06/11	286	20.71	110	20.40	20.20	176	128,197	0.14%	大買/大賣/鉅額交易
2021/06/10	72	20.08	121.1	20.39	20.70	-49.1	127,350	-0.04%	大賣/
2021/06/09	238	20.77	131	20.74	20.35	107	125,152	0.09%	大買/大賣/鉅額交易
2021/06/08	207	21.07	239.1	21.36	21.45	-32.1	123,106	-0.03%	大買/大賣/
2021/06/07	413.1	21.24	403	21.14	20.35	10.1	119,378	0.01%	大買/大賣/
2021/06/04	535.1	21.75	559.5	21.77	21.50	-24.4	114,946	-0.02%	大買/大賣/
2021/06/03	9	20.00	178.5	20.04	20.05	-169.5	105,016	-0.16%	大賣/鉅額交易
2021/06/02	125	18.11	137.5	18.03	18.25	-12.5	104,032	-0.01%	大買/大賣/
2021/06/01	59	17.53	96	17.58	18.00	-37	102,455	-0.04%
2021/05/31	77	17.19	59	17.41	17.00	18	101,943	0.02%
2021/05/28	259	17.68	170	17.91	17.40	89	102,212	0.09%	大買/大賣/
2021/05/27	126	16.80	108	16.83	17.15	18	101,426	0.02%	大買/大賣/
2021/05/26	0	0.00	42	15.41	15.60	-42	103,132	-0.04%
2021/05/25	16	15.13	21	15.15	15.20	-5	106,981	0.00%
2021/05/24	28	15.27	40	15.37	15.25	-12	108,044	-0.01%
2021/05/21	35.5	15.11	36.1	15.26	15.20	-0.7	110,583	0.00%
2021/05/20	158	14.81	10	15.09	14.85	148	111,913	0.13%	大買/鉅額交易
2021/05/19	60.1	15.05	56	15.10	15.30	4.1	111,530	0.00%
2021/05/18	55	14.09	88	14.22	14.45	-33	110,577	-0.03%
2021/05/17	43.3	13.62	147	13.45	13.15	-103.7	109,777	-0.09%	大賣/鉅額交易
2021/05/14	44.1	14.82	15	14.59	14.60	29.1	108,975	0.03%
2021/05/13	60.1	14.31	68.5	14.39	14.70	-8.3	107,947	-0.01%
2021/05/12	68.3	15.51	42	15.45	15.25	26.3	105,731	0.02%
2021/05/11	99.2	17.13	152.6	17.03	16.90	-53.4	104,281	-0.05%	大賣/
2021/05/10	66	17.30	53.2	17.30	17.50	12.8	102,378	0.01%
2021/05/07	108	16.14	119	16.06	16.65	-11	101,205	-0.01%	大買/大賣/
2021/05/06	100.2	16.53	40	16.91	16.45	60.2	100,146	0.06%
2021/05/05	47	16.87	80	16.66	16.80	-33	99,234	-0.03%
2021/05/04	99	17.34	133	17.25	17.15	-34	97,487	-0.03%	大賣/
2021/05/03	108	18.30	168	18.51	17.95	-60	94,528	-0.06%	大買/大賣/
2021/04/29	250	19.04	148	19.27	18.90	102	93,081	0.11%	大買/大賣/鉅額交易
2021/04/28	193	19.69	211	19.67	19.45	-18	91,449	-0.02%	大買/大賣/
2021/04/27	110	19.42	57.7	19.43	19.30	52.3	87,792	0.06%	大買/
2021/04/26	173	18.84	144	18.76	18.90	29	85,824	0.03%	大買/大賣/
2021/04/23	226.8	19.12	37	19.11	18.70	189.8	84,547	0.22%	大買/鉅額交易
2021/04/22	492.5	20.14	345.6	20.12	19.30	146.9	81,802	0.18%	大買/大賣/鉅額交易
2021/04/21	214	18.69	156.1	18.71	19.05	57.9	74,928	0.08%	大買/大賣/
2021/04/20	77.5	17.81	19.7	17.84	17.80	57.8	71,346	0.08%
2021/04/19	175	17.88	121.6	17.97	18.05	53.4	70,459	0.08%	大買/大賣/
2021/04/16	66	17.06	40	17.10	17.15	26	67,941	0.04%
2021/04/15	46	17.11	64	17.13	17.05	-18	66,944	-0.03%
2021/04/14	145.3	17.44	117	17.47	17.00	28.3	66,245	0.04%	大買/大賣/
2021/04/13	173.8	16.88	356.9	17.20	17.45	-183.2	62,734	-0.29%	大買/大賣/鉅額交易
2021/04/12	187	16.01	59.5	16.06	16.20	127.5	57,680	0.22%	大買/鉅額交易
2021/04/09	83	15.96	23	16.05	15.80	60	57,093	0.11%
2021/04/08	130	15.85	132	15.85	15.95	-2	56,070	0.00%	大買/大賣/
2021/04/07	42	15.67	34	15.65	15.65	8	55,658	0.01%
2021/04/06	17	15.63	78	15.64	15.60	-61	56,202	-0.11%
2021/04/01	17	15.70	26.9	15.76	15.75	-9.9	56,549	-0.02%
2021/03/31	84	15.59	31	15.69	15.70	53	56,273	0.09%
2021/03/30	19	15.66	45	15.74	15.50	-26	56,115	-0.05%
2021/03/29	49	15.99	43	16.09	15.90	6	56,481	0.01%
2021/03/26	6	15.45	34	15.62	15.80	-28	57,154	-0.05%
2021/03/25	38	15.18	31	15.27	15.35	7	58,113	0.01%
2021/03/24	25	15.31	44	15.44	15.30	-19	58,920	-0.03%
2021/03/23	69	15.83	182	15.82	15.60	-113	58,569	-0.19%	大賣/鉅額交易
2021/03/22	53	16.33	146	16.35	16.20	-93	58,611	-0.16%	大賣/
2021/03/19	30	15.70	28	15.88	16.00	2	59,825	0.00%
2021/03/18	52	15.81	52	15.71	15.70	0	59,692	0.00%
2021/03/17	54	15.83	14	15.89	15.80	40	59,603	0.07%
2021/03/16	59	15.84	60	15.92	15.80	-1	59,039	0.00%
2021/03/15	132	15.53	53	15.46	15.45	79	57,676	0.14%	大買/
2021/03/12	53	15.38	61	15.48	15.45	-8	57,626	-0.01%
2021/03/11	26	15.08	102	15.11	15.30	-76	57,376	-0.13%	大賣/
2021/03/10	51	15.02	13.4	14.96	14.95	37.6	57,385	0.07%
2021/03/09	56	15.05	179	14.83	15.35	-123	57,915	-0.21%	大賣/鉅額交易
2021/03/08	67	14.69	10.1	14.60	14.65	57	57,848	0.10%
2021/03/05	132	14.89	94	14.83	14.80	38	57,840	0.07%	大買/
2021/03/04	92	15.18	145	15.15	15.10	-53	61,618	-0.09%	大賣/
2021/03/03	198	15.01	106	14.95	15.20	92	61,623	0.15%	大買/大賣/
2021/03/02	210	15.69	201	15.88	15.15	9	61,033	0.01%	大買/大賣/
2021/02/26	219	15.95	280	15.81	15.80	-61	60,306	-0.10%	大買/大賣/
2021/02/25	135	15.53	145.9	15.60	15.85	-10.9	55,988	-0.02%	大買/大賣/
2021/02/24	143	14.69	63.2	14.77	14.55	79.8	52,065	0.15%	大買/
2021/02/23	124.1	14.91	147	15.01	14.80	-22.9	50,809	-0.05%	大買/大賣/
2021/02/22	121	13.91	189	14.20	14.35	-68	48,231	-0.14%	大買/大賣/
2021/02/19	2	13.40	62	13.42	13.40	-60	47,586	-0.13%
2021/02/18	41	13.28	2.4	13.29	13.30	38.6	47,991	0.08%
2021/02/17	119	13.14	27	13.17	13.15	92	47,859	0.19%	大買/
2021/02/05	13	12.94	40	13.04	12.95	-27	47,450	-0.06%
2021/02/04	13	12.75	11.3	12.71	12.75	1.7	47,339	0.00%
2021/02/03	30	12.62	1	12.65	12.60	29	49,575	0.06%
2021/02/02	19	12.69	3	12.77	12.65	16	50,313	0.03%
2021/02/01	32	12.55	2	12.65	12.80	30	50,233	0.06%
2021/01/29	24	12.64	24	12.67	12.55	0	49,937	0.00%
2021/01/28	20	12.81	19	12.90	12.90	1	49,578	0.00%
2021/01/27	52	12.63	12	12.68	12.50	40	48,920	0.08%
2021/01/26	1	12.05	23	12.19	12.15	-22	48,187	-0.05%
2021/01/25	13	12.14	21	12.15	12.10	-8	48,089	-0.02%
2021/01/22	0	0.00	24	12.06	12.20	-24	48,029	-0.05%
2021/01/21	1	12.10	8	12.15	12.05	-7	48,001	-0.01%
2021/01/20	10	12.02	5	12.12	12.10	5	48,045	0.01%
2021/01/19	2.3	12.39	0	0.00	12.40	2.3	47,726	0.00%
2021/01/18	8	12.31	2	12.45	12.50	6	47,855	0.01%
2021/01/15	39	12.16	13	12.15	12.20	26	47,671	0.05%
2021/01/14	9	12.62	2	12.65	12.60	7	47,222	0.01%
2021/01/13	23	12.60	0	0.00	12.60	23	47,039	0.05%
2021/01/12	31	12.56	35	12.61	12.55	-4	46,947	-0.01%
2021/01/11	3	12.80	2	12.75	12.75	1	46,637	0.00%
2021/01/08	8	12.74	0.7	12.85	12.90	7.3	46,466	0.02%
2021/01/07	0	0.00	4.5	12.79	12.70	-4.5	46,276	-0.01%
2021/01/06	17	12.95	41	13.00	12.95	-24	46,001	-0.05%
2021/01/05	2	12.85	2	13.05	12.95	0	45,806	0.00%
2021/01/04	17.3	13.00	0	0.00	13.05	17.3	45,562	0.04%
2020/12/31	55	13.12	26	13.18	13.15	29	44,825	0.06%
2020/12/30	45	13.34	38	13.35	13.40	7	44,502	0.02%
2020/12/29	45	13.50	78	13.51	13.65	-33	44,069	-0.07%
2020/12/28	42	13.28	62	13.24	13.25	-20	43,333	-0.05%
2020/12/25	105	13.13	7	13.10	13.10	98	42,666	0.23%	大買/
2020/12/24	60	13.11	41	13.09	13.15	19	42,330	0.04%
2020/12/23	90	12.70	90	12.44	13.05	0	41,916	0.00%
2020/12/22	140	13.72	25.1	13.36	13.15	114.9	40,480	0.28%	大買/鉅額交易
2020/12/21	151	14.14	76	14.13	14.10	75	38,980	0.19%	大買/
2020/12/18	57	13.87	65.4	13.93	13.90	-8.4	37,616	-0.02%
2020/12/17	67	13.83	115.2	13.88	13.85	-48.2	36,486	-0.13%	大賣/
2020/12/16	146	13.88	93	14.00	13.85	53	36,077	0.15%	大買/
2020/12/15	69	14.13	75	14.32	13.70	-6	35,193	-0.02%
2020/12/14	47.3	13.39	10	13.50	13.40	37.3	31,911	0.12%
2020/12/11	22	13.24	12	13.28	13.15	10	31,245	0.03%
2020/12/10	32	13.42	32	13.41	13.45	0	30,798	0.00%
2020/12/09	10	13.38	30	13.42	13.40	-20	30,630	-0.07%
2020/12/08	25	13.46	28	13.36	13.30	-3	30,470	-0.01%
2020/12/07	50	13.32	33	13.30	13.25	17	30,268	0.06%
2020/12/04	86	13.40	122.4	13.40	13.30	-36.4	29,885	-0.12%	大賣/
2020/12/03	265	13.51	58	13.53	13.50	207	29,943	0.69%	大買/鉅額交易
2020/12/02	34	13.42	64	13.39	13.30	-30	29,508	-0.10%
2020/12/01	103	12.88	70.4	12.78	12.95	32.6	28,418	0.11%	大買/
2020/11/30	43	12.88	8	13.01	12.65	35	28,079	0.12%
2020/11/27	41	12.97	8	13.01	12.90	33	23,704	0.14%
2020/11/26	23	13.33	3	13.20	13.25	20	22,868	0.09%
2020/11/25	75	13.17	71	13.33	13.25	4	22,762	0.02%
2020/11/24	18	12.74	23	12.78	12.70	-5	21,069	-0.02%
2020/11/23	6	12.59	27	12.54	12.60	-21	20,561	-0.10%
2020/11/20	3	12.50	2	12.60	12.60	1	20,404	0.00%
2020/11/19	14	12.60	51	12.62	12.60	-37	20,610	-0.18%
2020/11/18	43	12.35	58	12.47	12.40	-15	20,009	-0.07%
2020/11/17	23	12.12	14	12.04	12.10	9	18,892	0.05%
2020/11/16	8	11.77	3.9	11.80	11.75	4.1	18,370	0.02%
2020/11/13	12	11.77	9	11.75	11.85	3	18,236	0.02%
2020/11/12	26	11.97	11	12.00	11.90	15	18,149	0.08%
2020/11/11	67	11.80	105	11.93	12.10	-38	17,963	-0.21%	大賣/
2020/11/10	10	12.15	119.2	12.15	12.15	-109.2	15,759	-0.69%	大賣/鉅額交易
2020/11/09	0	0.00	2	11.10	11.05	-2	14,995	-0.01%
2020/11/05	0	0.00	1	11.10	11.00	-1	15,011	-0.01%
2020/11/04	0	0.00	37	11.10	11.10	-37	15,357	-0.24%
2020/11/02	7	10.79	0	0.00	10.80	7	15,653	0.04%
2020/10/29	7	10.89	0	0.00	10.85	7	15,713	0.04%
2020/10/28	31	11.15	0.3	11.01	11.00	30.7	15,790	0.19%
2020/10/27	1	11.05	0	0.00	11.05	1	15,691	0.01%
2020/10/26	11	11.15	6	11.14	11.15	5	15,637	0.03%
2020/10/23	2	10.60	6	10.89	10.90	-4	15,428	-0.03%
2020/10/22	21	10.60	0	0.00	10.60	21	15,459	0.14%
2020/10/20	6	10.70	0	0.00	10.70	6	15,531	0.04%
2020/10/16	5.1	10.65	0.4	10.70	10.60	4.7	15,526	0.03%
2020/10/15	0	0.00	1	10.65	10.65	-1	15,513	-0.01%
2020/10/14	3	10.72	0	0.00	10.70	3	15,513	0.02%
2020/10/13	1	10.60	0	0.00	10.65	1	15,464	0.01%
2020/10/12	2	10.68	0	0.00	10.75	2	15,549	0.01%
2020/10/08	30	10.80	66	10.84	10.75	-36	15,586	-0.23%
2020/10/07	62	10.75	0	0.00	10.75	62	15,646	0.40%
2020/10/06	1	10.80	0	0.00	10.85	1	15,708	0.01%
2020/10/05	3	10.65	0	0.00	10.75	3	15,813	0.02%
2020/09/30	5	10.75	0	0.00	10.65	5	15,840	0.03%
2020/09/29	7	10.85	9	10.91	10.75	-2	16,143	-0.01%
2020/09/28	0	0.00	1	10.95	10.95	-1	16,559	-0.01%
2020/09/25	5	10.75	0	0.00	10.75	5	16,601	0.03%
2020/09/24	6	10.70	0	0.00	10.65	6	16,575	0.04%
2020/09/23	1	10.90	0	0.00	10.90	1	16,374	0.01%
2020/09/22	1	11.00	5	11.15	10.95	-4	16,360	-0.02%
2020/09/21	13	11.18	0.6	11.25	11.20	12.4	16,260	0.08%
2020/09/16	7	11.32	0	0.00	11.30	7	16,435	0.04%
2020/09/15	1	11.40	3	11.35	11.40	-2	16,484	-0.01%
2020/09/14	6	11.40	0	0.00	11.35	6	16,565	0.04%
2020/09/11	1	11.40	20	11.38	11.45	-19	16,497	-0.12%
2020/09/10	4	11.61	14	11.63	11.55	-10	16,514	-0.06%
2020/09/08	13	11.94	29	11.88	11.85	-16	16,573	-0.10%
2020/09/07	45.3	11.74	62	11.68	11.65	-16.7	16,268	-0.10%
2020/09/04	3	11.48	26	11.44	11.50	-23	16,082	-0.14%
2020/09/03	0	0.00	1.1	11.40	11.40	-1.1	16,125	-0.01%
2020/09/02	5	11.45	0	0.00	11.45	5	16,105	0.03%
2020/09/01	5	11.65	43	11.50	11.50	-38	16,581	-0.23%
2020/08/31	65	11.61	11.3	11.63	11.50	53.7	17,715	0.30%
2020/08/28	0	0.00	1	11.50	11.45	-1	17,340	-0.01%
2020/08/27	2	11.30	30	11.40	11.30	-28	17,286	-0.16%
2020/08/26	34	11.43	9	11.43	11.50	25	17,307	0.14%
2020/08/25	0.8	11.35	3	11.40	11.40	-2.2	17,306	-0.01%
2020/08/21	0	0.00	2	11.20	11.15	-2	17,617	-0.01%
2020/08/20	6	10.91	0	0.00	10.85	6	18,014	0.03%
2020/08/19	3	11.17	0.9	11.15	11.10	2.1	17,946	0.01%
2020/08/18	3	11.37	3	11.30	11.30	0	17,915	0.00%
2020/08/17	10	11.40	5	11.44	11.45	5	17,922	0.03%
2020/08/14	2	11.25	1,061	11.20	11.20	-1,059	17,749	-5.97%	大賣/鉅額交易
2020/08/13	36	11.10	10	11.10	11.10	26	18,026	0.14%
2020/08/12	3	11.10	12	11.03	11.10	-9	18,293	-0.05%
2020/08/11	0	0.00	11	10.95	10.95	-11	18,343	-0.06%
2020/08/10	1	11.10	24	11.07	11.10	-23	18,415	-0.12%
2020/08/07	18	10.93	26	10.90	10.70	-8	18,207	-0.04%
2020/08/06	3	10.70	1	10.75	10.60	2	17,949	0.01%
2020/08/05	10	10.48	0	0.00	10.45	10	18,017	0.06%
2020/08/04	1,070	10.45	0	0.00	10.45	1,070	18,283	5.85%	大買/鉅額交易
2020/08/03	8	10.51	0	0.00	10.45	8	18,439	0.04%
2020/07/31	0	0.00	2	10.80	10.85	-2	18,351	-0.01%
2020/07/30	11	10.65	2	10.55	10.65	9	18,546	0.05%
2020/07/29	2	10.70	11	10.70	10.60	-9	18,803	-0.05%
2020/07/28	6	10.42	0	0.00	10.30	6	19,144	0.03%
2020/07/27	5	10.75	8	10.84	10.70	-3	19,766	-0.02%
2020/07/24	12	11.05	0	0.00	11.00	12	20,897	0.06%
2020/07/23	1	11.10	10	11.10	11.10	-9	21,578	-0.04%
2020/07/21	0	0.00	12	11.24	11.20	-12	21,829	-0.05%
2020/07/20	0	0.00	22	11.20	11.25	-22	21,901	-0.10%
2020/07/17	11	11.20	2	11.20	11.20	9	22,090	0.04%
2020/07/16	1	11.20	1	11.35	11.25	0	22,314	0.00%
2020/07/15	1	11.10	1	11.10	11.10	0	22,392	0.00%
2020/07/14	6.1	11.15	24	11.11	11.10	-17.9	22,691	-0.08%
2020/07/10	7	11.31	0	0.00	11.20	7	23,234	0.03%
2020/07/09	4	11.39	0	0.00	11.25	4	23,327	0.02%
2020/07/08	6	11.54	11	11.53	11.55	-5	23,283	-0.02%
2020/07/07	43	11.32	20	11.48	11.70	23	23,275	0.10%
2020/07/06	52	11.25	12	11.30	11.30	40	23,849	0.17%
2020/07/03	0	0.00	18	11.28	11.25	-18	24,197	-0.07%
2020/07/01	1	11.25	10	11.25	11.30	-9	24,565	-0.04%
2020/06/30	5	11.30	35	11.30	11.20	-30	24,631	-0.12%
2020/06/29	28	11.13	0	0.00	11.15	28	24,826	0.11%
2020/06/24	0	0.00	17	11.39	11.40	-17	24,994	-0.07%
2020/06/23	5	11.20	1	11.20	11.25	4	25,309	0.02%
2020/06/22	14	11.25	0	0.00	11.25	14	25,571	0.05%
2020/06/18	4	11.38	10	11.35	11.35	-6	26,768	-0.02%
2020/06/17	0	0.00	17.2	11.55	11.50	-17.2	27,015	-0.06%
2020/06/16	10	11.45	116	11.36	11.55	-106	27,465	-0.39%	大賣/鉅額交易
2020/06/15	23	11.30	0	0.00	11.25	23	27,906	0.08%
2020/06/12	9	11.45	0	0.00	11.50	9	28,417	0.03%
2020/06/11	9	11.95	22	11.85	11.80	-13	28,616	-0.05%
2020/06/10	13	12.11	3	12.17	12.20	10	28,418	0.04%
2020/06/09	16	12.26	7	12.20	12.20	9	28,646	0.03%
2020/06/08	56	12.29	5	12.24	12.30	51	28,746	0.18%
2020/06/05	25	11.95	1,071.3	12.09	12.10	-1,046.3	28,330	-3.69%	大賣/鉅額交易
2020/06/04	32	11.47	2	11.45	11.40	30	27,321	0.11%
2020/06/03	26	11.26	1	11.25	11.25	25	27,186	0.09%
2020/06/02	12	11.18	11	11.11	11.15	1	27,131	0.00%
2020/05/29	59	11.08	0	0.00	11.00	59	27,095	0.22%
2020/05/28	1,097	11.25	4	11.21	11.25	1,093	26,715	4.09%	大買/鉅額交易
2020/05/27	26	11.30	5	11.35	11.40	21	26,748	0.08%
2020/05/26	8	11.15	1	11.15	11.20	7	26,544	0.03%
2020/05/25	5	11.01	15	11.06	11.15	-10	26,456	-0.04%
2020/05/22	11	11.09	0	0.00	11.00	11	26,397	0.04%
2020/05/21	100	11.25	0	0.00	11.25	100	26,403	0.38%
2020/05/20	1	11.35	5	11.24	11.05	-4	26,256	-0.02%
2020/05/19	23	11.25	23	11.14	11.10	0	25,860	0.00%
2020/05/18	3	10.85	0	0.00	10.85	3	25,569	0.01%
2020/05/15	16	10.98	20	10.86	10.80	-4	25,474	-0.02%
2020/05/14	1	11.00	0	0.00	11.00	1	25,376	0.00%
2020/05/13	1	11.10	0	11.20	11.20	1	25,343	0.00%
2020/05/12	6	11.14	2	11.10	11.10	4	25,488	0.02%
2020/05/11	10.5	11.28	13	11.32	11.30	-2.5	25,419	-0.01%
2020/05/08	2	10.95	0	0.00	10.95	2	25,115	0.01%
2020/05/07	6	10.95	2	10.85	10.90	4	25,018	0.02%
2020/05/06	2	10.83	8	10.83	10.80	-6	25,002	-0.02%
2020/05/05	6	11.05	2	11.03	11.05	4	24,974	0.02%
2020/05/04	14	11.09	6	10.98	11.15	8	24,832	0.03%
2020/04/30	33	11.51	16	11.57	11.50	17	24,594	0.07%
2020/04/29	30	11.20	27	11.31	11.30	3	24,074	0.01%
2020/04/28	8	10.56	33	10.59	10.55	-25	22,937	-0.11%
2020/04/27	8	10.08	1	10.10	10.15	7	22,923	0.03%
2020/04/24	3	9.92	0	0.00	9.90	3	22,700	0.01%
2020/04/23	1	10.05	0	0.00	10.00	1	22,560	0.00%
2020/04/22	14	9.96	4	9.75	10.00	10	22,471	0.04%
2020/04/21	1	10.05	0	0.00	10.00	1	22,493	0.00%
2020/04/20	1	10.25	2.2	10.20	10.20	-1.2	22,493	-0.01%
2020/04/17	25	10.44	3	10.48	10.30	22	22,437	0.10%
2020/04/16	0	0.00	5	10.30	10.40	-5	22,086	-0.02%
2020/04/15	16	10.54	10	10.45	10.65	6	21,916	0.03%
2020/04/14	0	0.00	4	10.20	10.25	-4	21,494	-0.02%
2020/04/13	2	10.25	17	10.08	10.15	-15	21,246	-0.07%
2020/04/10	3	10.20	13	10.14	10.25	-10	21,104	-0.05%
2020/04/09	8	10.31	30	10.32	10.35	-22	20,725	-0.11%
2020/04/08	10	9.50	18	9.44	9.52	-8	19,722	-0.04%
2020/04/07	3	9.14	2	9.15	9.07	1	19,246	0.01%
2020/04/06	5	8.84	0	0.00	9.02	5	19,005	0.03%
2020/04/01	21	8.95	0	0.00	9.04	21	18,715	0.11%
2020/03/31	2	9.00	0	0.00	8.89	2	18,567	0.01%
2020/03/30	0	0.00	2	8.88	9.00	-2	18,261	-0.01%
2020/03/27	12	9.15	26	9.35	9.10	-14	17,921	-0.08%
2020/03/26	8	9.09	25	9.13	9.11	-17	17,529	-0.10%
2020/03/25	20	9.28	23	9.22	9.26	-3	17,413	-0.02%
2020/03/24	22	8.57	26.6	8.45	8.63	-4.6	16,655	-0.03%
2020/03/23	3	8.13	4	8.09	8.10	-1	16,114	-0.01%
2020/03/20	32	8.06	8	8.02	7.91	24	15,830	0.15%
2020/03/19	25	7.78	5	7.83	7.70	20	15,104	0.13%
2020/03/18	96	8.74	29	8.53	8.55	67	14,442	0.46%
2020/03/17	15	9.51	96.1	9.50	9.45	-81.1	13,649	-0.59%
2020/03/16	29	10.23	73	10.08	10.05	-44	13,257	-0.33%
2020/03/13	8	10.44	2	10.45	10.75	6	12,898	0.05%
2020/03/12	2	11.30	26	11.32	11.30	-24	12,383	-0.19%
2020/03/11	1	11.85	5	12.10	11.70	-4	11,970	-0.03%
2020/03/10	5	11.55	41	11.66	11.70	-36	11,748	-0.31%
2020/03/09	16	11.66	8	11.60	11.50	8	11,531	0.07%
2020/03/06	5	11.80	0	0.00	11.75	5	11,267	0.04%
2020/03/05	18	12.09	0.1	12.00	12.05	17.9	11,012	0.16%
2020/03/04	1	11.65	0	0.00	11.85	1	10,835	0.01%
2020/03/03	8	11.69	9	11.57	11.60	-1	10,595	-0.01%
2020/03/02	7	11.64	0	0.00	11.60	7	10,441	0.07%
2020/02/27	16	11.86	0	0.00	12.05	16	10,389	0.15%
2020/02/26	1	12.10	1	12.10	12.10	0	10,067	0.00%
2020/02/24	0	0.00	2	12.15	12.10	-2	9,943	-0.02%
2020/02/21	3	12.35	0	0.00	12.35	3	9,792	0.03%
2020/02/19	10	12.55	0	0.00	12.65	10	9,724	0.10%
2020/02/17	12	12.29	8	12.26	12.30	4	9,558	0.04%
2020/02/14	1	12.50	0	0.00	12.50	1	9,517	0.01%
2020/02/13	1	12.75	4	12.70	12.70	-3	9,379	-0.03%
2020/02/12	1	12.35	5	12.40	12.40	-4	9,203	-0.04%
2020/02/11	6	12.25	22.4	12.25	12.25	-16.4	9,093	-0.18%
2020/02/10	1	12.15	0	0.00	12.15	1	9,034	0.01%
2020/02/07	23	12.25	7	12.25	12.25	16	8,901	0.18%
2020/02/06	1	12.25	0	0.00	12.50	1	8,858	0.01%
2020/02/05	4	12.20	0	0.00	12.20	4	8,620	0.05%
2020/02/04	30	12.15	15	12.05	12.10	15	8,492	0.18%
2020/02/03	39	11.68	7	11.78	11.85	32	8,284	0.39%
2020/01/31	10	12.25	1.1	12.26	12.20	8.9	7,924	0.11%
2020/01/30	50	12.30	15.7	12.31	12.25	34.3	7,677	0.45%
2020/01/20	0	0.00	0.9	13.60	13.60	-0.9	6,965	-0.01%
2020/01/17	2	13.58	0.3	13.60	13.60	1.7	6,950	0.02%
2020/01/16	1	13.55	0	0.00	13.60	1	6,987	0.01%
2020/01/15	22	13.50	34	13.55	13.50	-12	7,037	-0.17%
2020/01/14	18	13.56	0	0.00	13.60	18	6,817	0.26%
2020/01/13	4	13.64	4	13.60	13.70	0	6,622	0.00%
2020/01/10	10	13.85	0	0.00	13.85	10	6,564	0.15%
2020/01/08	1	13.65	0	0.00	13.60	1	6,573	0.02%
2020/01/06	0	0.00	10	13.75	13.70	-10	6,672	-0.15%
2020/01/03	0	0.00	2	13.83	13.80	-2	6,693	-0.03%
2020/01/02	11	13.80	0	0.00	13.75	11	6,750	0.16%
2019/12/31	5	13.75	0	0.00	13.75	5	6,746	0.07%
2019/12/26	1.1	13.80	0	0.00	13.80	1.1	6,758	0.02%
2019/12/24	1	13.75	0	0.00	13.75	1	6,840	0.01%
2019/12/20	5	13.74	4	13.80	13.70	1	6,798	0.01%
2019/12/19	10	13.80	0	0.00	13.80	10	6,525	0.15%
2019/12/18	1	13.85	0	0.00	13.85	1	6,426	0.02%
2019/12/17	7	13.84	0	0.00	13.85	7	6,380	0.11%
2019/12/16	2	13.90	0	0.00	13.85	2	6,260	0.03%
2019/12/13	0	0.00	7.6	13.90	13.90	-7.6	6,312	-0.12%
2019/12/11	4	13.78	0	0.00	13.75	4	6,393	0.06%
2019/12/10	6	13.85	0	0.00	13.85	6	6,258	0.10%
2019/12/03	5	13.90	0	0.00	14.00	5	7,210	0.07%
2019/11/28	10	14.05	0	0.00	14.05	10	7,776	0.13%
2019/11/26	15	13.90	5	13.95	13.80	10	8,023	0.12%
2019/11/25	16	13.91	0	0.00	13.90	16	7,841	0.20%
2019/11/22	10	13.91	1	13.85	13.85	9	7,986	0.11%
2019/11/21	11	14.00	0	0.00	14.00	11	8,018	0.14%
2019/11/20	7	14.06	5	14.05	14.10	2	8,043	0.02%
2019/11/13	0	0.00	51	14.45	14.35	-51	8,296	-0.61%
2019/11/12	0	0.00	0.2	14.35	14.45	-0.2	8,272	0.00%
2019/11/11	0	0.00	4	14.38	14.35	-4	8,300	-0.05%
2019/11/08	12	14.33	0	0.00	14.35	12	8,347	0.14%
2019/11/06	0	0.00	0.8	14.25	14.25	-0.8	8,803	-0.01%
2019/11/05	2	14.20	0	0.00	14.30	2	8,921	0.02%
2019/11/01	5	14.20	0	0.00	14.20	5	9,182	0.05%
2019/10/29	5	14.25	1	14.25	14.30	4	9,673	0.04%
2019/10/28	1	14.15	2	14.25	14.25	-1	9,682	-0.01%
2019/10/25	3	14.28	0	0.00	14.30	3	9,725	0.03%
2019/10/24	0.8	14.25	0	0.00	14.35	0.8	9,850	0.01%
2019/10/23	3	14.20	0.2	14.20	14.25	2.8	9,949	0.03%
2019/10/22	1.9	14.23	1	14.30	14.30	0.9	9,932	0.01%
2019/10/21	5	14.30	0	0.00	14.30	5	10,032	0.05%
2019/10/18	6.8	14.22	5	14.22	14.20	1.8	10,078	0.02%
2019/10/17	2	14.15	0	0.00	14.15	2	10,072	0.02%
2019/10/16	2	14.10	9.7	14.06	14.10	-7.7	10,112	-0.08%
2019/10/15	5	13.95	0	0.00	13.95	5	10,003	0.05%
2019/10/14	0	0.00	20	13.85	13.90	-20	10,040	-0.20%
2019/10/09	4	13.80	0	0.00	13.75	4	10,033	0.04%
2019/10/07	4	13.75	0	0.00	13.85	4	10,174	0.04%
2019/10/04	1	13.70	0	0.00	13.70	1	10,389	0.01%
2019/10/02	0	0.00	10	13.80	13.80	-10	10,693	-0.09%
2019/10/01	0.8	13.65	0	0.00	13.75	0.8	10,757	0.01%
2019/09/27	9	13.70	0	0.00	13.65	9	10,935	0.08%
2019/09/26	1	13.75	0	0.00	13.75	1	11,165	0.01%
2019/09/23	1	13.80	0	0.00	13.80	1	11,815	0.01%
2019/09/18	6	13.78	0	0.00	13.75	6	12,899	0.05%
2019/09/17	12	13.70	0	0.00	13.80	12	13,497	0.09%
2019/09/16	10	13.80	0	0.00	13.85	10	14,139	0.07%
2019/09/12	21	13.85	0	0.00	13.80	21	14,334	0.15%
2019/09/10	2	13.63	0	0.00	13.65	2	14,328	0.01%
2019/09/06	4	13.76	0	0.00	13.75	4	14,317	0.03%
2019/09/05	14	13.74	5	13.73	13.75	9	14,204	0.06%
2019/09/04	0	0.00	21	14.10	14.25	-21	13,617	-0.15%
2019/09/02	5	14.15	0	0.00	14.15	5	13,201	0.04%
2019/08/30	1	14.15	0	0.00	14.15	1	13,283	0.01%
2019/08/27	2	13.80	0	0.00	13.80	2	13,294	0.02%
2019/08/26	2	13.90	0	0.00	13.85	2	13,141	0.02%
2019/08/23	1	14.05	0	0.00	14.10	1	13,096	0.01%
2019/08/20	0.9	14.05	0	0.00	14.05	0.9	13,177	0.01%
2019/08/19	14	14.10	0.2	14.00	14.00	13.8	13,246	0.10%
2019/08/16	13	14.09	0	0.00	14.20	13	13,133	0.10%
2019/08/13	19	13.94	0	0.00	13.85	19	13,037	0.15%
2019/08/12	10	14.15	0	0.00	14.15	10	12,929	0.08%
2019/08/07	2	13.80	0	0.00	13.80	2	12,579	0.02%
2019/08/06	2	13.70	1	13.85	13.85	1	12,548	0.01%
2019/08/05	5	13.99	0	0.00	14.00	5	12,371	0.04%
2019/08/02	30	14.11	2	14.10	14.10	28	12,297	0.23%
2019/08/01	25	14.42	0.2	14.45	14.40	24.8	12,213	0.20%
2019/07/31	16	14.67	0.1	14.65	14.60	15.9	12,051	0.13%
2019/07/30	0	0.00	10.1	14.70	14.65	-10.1	12,055	-0.08%
2019/07/29	31	14.63	1	14.65	14.60	30	12,109	0.25%
2019/07/26	30	14.52	0	0.00	14.55	30	12,082	0.25%
2019/07/25	10	14.63	18	14.65	14.60	-8	12,022	-0.07%
2019/07/24	1	14.70	38	14.70	14.70	-37	11,913	-0.31%
2019/07/23	28	14.71	0	0.00	14.70	28	11,890	0.24%
2019/07/22	10	14.85	0	0.00	14.75	10	11,750	0.09%
2019/07/19	20	14.81	2	14.80	14.85	18	11,670	0.15%
2019/07/18	5	14.80	0	0.00	14.80	5	11,535	0.04%
2019/07/16	20	14.83	0	0.00	14.85	20	11,534	0.17%
2019/07/15	0	0.00	0.8	14.90	14.90	-0.8	11,415	-0.01%
2019/07/12	10	15.05	0	0.00	15.05	10	11,560	0.09%
2019/07/10	5	14.95	1	14.85	14.95	4	11,648	0.03%
2019/07/09	0	0.00	1	14.95	14.95	-1	11,816	-0.01%
2019/07/08	3	15.00	0	0.00	14.90	3	12,107	0.02%
2019/07/05	2	14.90	32	14.85	14.85	-30	11,915	-0.25%
2019/07/04	4	14.86	10	14.85	14.90	-6	11,930	-0.05%
2019/07/03	1	14.85	0	0.00	14.95	1	11,763	0.01%
2019/07/02	6	14.97	48	14.95	14.95	-42	11,710	-0.36%
2019/07/01	13.3	14.85	2	14.85	14.90	11.3	11,784	0.10%
2019/06/28	40	14.95	11.2	15.00	14.95	28.8	11,592	0.25%
2019/06/27	34	15.05	10.3	15.03	15.00	23.7	11,401	0.21%
2019/06/26	35	15.01	0	0.00	15.05	35	11,222	0.31%
2019/06/25	4	15.00	3	15.02	15.05	1	11,209	0.01%
2019/06/24	15	14.81	122	14.91	14.85	-107	10,705	-1.00%	大賣/鉅額交易
2019/06/21	43	15.10	15.6	15.17	15.00	27.4	10,147	0.27%
2019/06/20	0	0.00	24	15.53	15.60	-24	9,510	-0.25%
2019/06/19	0	0.00	3	15.15	15.35	-3	9,322	-0.03%
2019/06/12	3	15.40	0	0.00	15.35	3	9,360	0.03%
2019/06/11	3	15.25	0	0.00	15.30	3	9,394	0.03%
2019/06/10	0	0.00	10.5	15.20	15.20	-10.5	9,456	-0.11%
2019/06/06	0	0.00	9	15.44	15.45	-9	9,533	-0.09%
2019/06/04	0	0.00	1.3	15.19	15.20	-1.3	9,386	-0.01%
2019/06/03	0	0.00	4	15.20	15.15	-4	9,263	-0.04%
2019/05/29	0.1	14.95	0	0.00	14.95	0.1	9,421	0.00%
2019/05/28	0	0.00	1.2	15.08	15.10	-1.2	10,015	-0.01%
2019/05/24	11	15.19	10	15.20	15.15	1	10,143	0.01%
2019/05/22	0	0.00	1.3	15.17	15.15	-1.3	10,097	-0.01%
2019/05/21	0	0.00	2	15.05	15.15	-2	10,090	-0.02%
2019/05/20	2	14.98	0	0.00	15.00	2	10,011	0.02%
2019/05/14	0	0.00	3	14.80	14.90	-3	10,260	-0.03%
2019/05/13	0	0.00	3	14.85	14.80	-3	10,324	-0.03%
2019/05/10	1	14.85	0	0.00	14.80	1	10,583	0.01%
2019/05/09	5	14.90	0	0.00	14.90	5	10,735	0.05%
2019/05/08	1	15.05	0	0.00	15.05	1	11,704	0.01%
2019/05/07	3	15.05	0	0.00	15.15	3	11,697	0.03%
2019/05/06	3	15.05	0	0.00	15.10	3	11,765	0.03%
2019/04/29	5	15.15	1	15.20	15.20	4	12,350	0.03%
2019/04/25	5	15.10	0	0.00	15.20	5	12,439	0.04%
2019/04/24	0.5	15.15	10	15.20	15.15	-9.6	12,512	-0.08%
2019/04/23	2	15.15	0	0.00	15.20	2	12,591	0.02%
2019/04/22	10	15.30	0	0.00	15.25	10	12,698	0.08%
2019/04/18	9	15.35	26	15.45	15.35	-17	12,863	-0.13%
2019/04/17	0	0.00	0.5	15.60	15.70	-0.5	12,721	0.00%
2019/04/16	10	15.78	20	15.79	15.70	-10	12,625	-0.08%
2019/04/15	0	0.00	18.3	15.84	15.85	-18.3	12,472	-0.15%
2019/04/12	0	0.00	41	15.60	15.65	-41	12,112	-0.34%
2019/04/11	0	0.00	0.6	15.30	15.40	-0.6	11,843	-0.01%
2019/04/10	2	15.35	10	15.35	15.35	-8	11,872	-0.07%
2019/04/09	4	15.40	10	15.45	15.40	-6	11,825	-0.05%
2019/04/08	10	15.35	0	0.00	15.45	10	11,830	0.08%
2019/04/03	0	0.00	1	15.30	15.25	-1	11,656	-0.01%
2019/03/28	0	0.00	6	15.00	15.00	-6	11,903	-0.05%
2019/03/27	10	15.00	0	0.00	14.95	10	11,835	0.08%
2019/03/26	0	0.00	1	15.05	15.15	-1	12,173	-0.01%
2019/03/20	5	15.10	0	0.00	15.25	5	12,643	0.04%
2019/03/19	0	0.00	8	15.27	15.30	-8	12,529	-0.06%
2019/03/14	0	0.00	2	15.25	15.25	-2	12,645	-0.02%
2019/03/13	0	0.00	10	15.40	15.35	-10	12,726	-0.08%
2019/03/08	0	0.00	0	15.30	15.35	0	13,202	0.00%
2019/03/07	0	0.00	4	15.35	15.35	-4	13,467	-0.03%
2019/03/05	0	0.00	6	15.50	15.50	-6	15,437	-0.04%
2019/03/04	0	0.00	2	15.55	15.55	-2	15,709	-0.01%
2019/02/27	4	15.50	4	15.38	15.45	0	15,633	0.00%
2019/02/26	0	0.00	2	15.10	15.10	-2	14,980	-0.01%
2019/02/25	0	0.00	3	15.10	15.10	-3	14,795	-0.02%
2019/02/22	0	0.00	0.1	15.00	15.05	-0.1	14,782	0.00%
2019/02/21	12	15.03	1	15.00	15.00	11	14,753	0.07%
2019/02/20	0	0.00	2	15.00	15.00	-2	14,744	-0.01%
2019/02/19	1	14.85	2	14.90	14.95	-1	14,643	-0.01%
2019/02/18	3	14.90	10.1	14.90	14.90	-7.1	14,666	-0.05%
2019/02/15	10	14.90	1.1	14.90	14.90	8.9	14,807	0.06%
2019/02/14	0	0.00	1	14.90	14.80	-1	14,734	-0.01%
2019/02/13	3	14.98	1	15.00	14.95	2	14,645	0.01%
2019/02/12	0	0.00	11	15.00	14.95	-11	14,448	-0.08%
2019/02/11	16	14.96	2	14.95	15.00	14	14,406	0.10%
2019/01/30	2	14.90	0	0.00	14.90	2	14,115	0.01%
2019/01/29	0	0.00	10	14.91	15.00	-10	13,868	-0.07%
2019/01/28	1	14.85	0	0.00	14.80	1	12,726	0.01%
2019/01/25	5	14.85	1	14.85	14.75	4	12,743	0.03%
2019/01/22	2	14.85	0	0.00	14.85	2	12,380	0.02%
2019/01/21	2	15.00	0	0.00	15.10	2	12,160	0.02%
2019/01/18	0	0.00	2	15.10	15.25	-2	11,908	-0.02%
2019/01/16	0.1	15.10	4	15.10	15.10	-3.9	11,809	-0.03%
2019/01/15	0	0.00	0	15.25	15.25	0	11,677	0.00%
2019/01/14	0	0.00	5	15.10	15.10	-5	11,600	-0.04%
2019/01/11	5.1	15.40	0	0.00	15.30	5.1	11,436	0.04%
2019/01/10	9	15.55	0.5	15.50	15.50	8.5	11,263	0.08%
2019/01/09	2	15.70	0	0.00	15.70	2	11,224	0.02%
2019/01/07	5	15.55	0	0.00	15.65	5	11,158	0.04%
2019/01/04	1	15.55	0	0.00	15.50	1	11,139	0.01%
2019/01/03	19	15.63	12	15.62	15.55	7	11,315	0.06%
2019/01/02	22	15.70	0	0.00	15.70	22	11,228	0.20%
2018/12/28	7	15.80	2	15.85	15.80	5	11,148	0.04%
2018/12/27	2	15.95	0	0.00	15.95	2	11,164	0.02%
2018/12/26	8	15.80	0	0.00	15.80	8	11,141	0.07%
2018/12/24	0	0.00	13	16.08	16.15	-13	11,157	-0.12%
2018/12/22	0	0.00	15	16.03	16.05	-15	10,965	-0.14%
2018/12/21	0	0.00	11	15.80	15.85	-11	10,756	-0.10%
2018/12/20	1	15.90	0	0.00	16.00	1	10,561	0.01%
2018/12/19	16	15.98	71	15.98	16.00	-55	10,409	-0.53%
2018/12/18	11	15.90	6.7	15.91	15.65	4.3	9,977	0.04%
2018/12/17	0	0.00	11	15.91	15.85	-11	9,825	-0.11%
2018/12/13	1	15.60	15	15.70	15.65	-14	9,361	-0.15%
2018/12/10	0	0.00	10	15.30	15.45	-10	9,114	-0.11%
2018/12/07	0	0.00	2.1	15.53	15.55	-2.1	9,084	-0.02%
2018/12/06	20	15.48	15	15.38	15.45	5	9,098	0.05%
2018/12/05	2	15.60	4	15.65	15.60	-2	9,019	-0.02%
2018/12/04	36	15.76	2	15.83	15.75	34	9,136	0.37%
2018/12/03	8	16.06	2	16.25	15.95	6	9,016	0.07%
2018/11/30	0	0.00	14	16.17	16.10	-14	8,769	-0.16%
2018/11/29	1	16.30	5	16.17	16.15	-4	8,586	-0.05%
2018/11/28	18	16.19	106	16.23	16.05	-88	7,939	-1.11%	大賣/
2018/11/27	1	14.95	11.6	15.16	15.30	-10.6	6,495	-0.16%
2018/11/26	12	14.99	20	15.10	14.95	-8	6,162	-0.13%
2018/11/22	2	14.70	0	0.00	14.70	2	6,112	0.03%
2018/11/21	6	14.78	0.1	14.75	14.85	5.9	6,184	0.10%
2018/11/19	0	0.00	53	14.75	14.80	-53	6,151	-0.86%
2018/11/15	20	14.75	0	0.00	14.80	20	6,574	0.30%
2018/11/14	0	0.00	5	14.75	14.80	-5	6,623	-0.08%
2018/11/13	0	0.00	28.2	14.35	14.50	-28.2	6,450	-0.44%
2018/11/09	33	14.35	14	14.40	14.40	19	6,361	0.30%
2018/11/07	0.1	14.30	0	0.00	14.30	0.1	6,374	0.00%
2018/11/02	0	0.00	44	14.40	14.40	-44	6,405	-0.69%
2018/11/01	10	14.05	45	14.12	14.05	-35	6,323	-0.55%
2018/10/31	1	14.15	0	0.00	14.15	1	6,326	0.02%
2018/10/30	0	0.00	4.3	14.00	13.95	-4.3	6,237	-0.07%
2018/10/25	1	13.90	30	13.92	13.95	-29	6,181	-0.47%
2018/10/24	0	0.00	12	14.00	13.95	-12	6,182	-0.19%
2018/10/23	5	13.75	0	0.00	13.85	5	6,110	0.08%
2018/10/17	2	13.85	0	0.00	13.75	2	6,001	0.03%
2018/10/16	1	13.90	0	0.00	13.85	1	5,962	0.02%
2018/10/12	0	0.00	25	13.89	14.05	-25	5,947	-0.42%
2018/10/11	22	13.80	0	0.00	13.70	22	5,941	0.37%
2018/10/05	5	14.30	7	14.40	14.45	-2	5,705	-0.04%
2018/10/04	0	0.00	6.8	14.51	14.55	-6.8	5,655	-0.12%
2018/10/03	5	14.55	1	14.60	14.65	4	5,602	0.07%
2018/10/02	15	14.50	0	0.00	14.50	15	5,587	0.27%
2018/10/01	9	14.79	0	0.00	14.75	9	5,439	0.17%
2018/09/28	20	14.75	10	14.80	14.85	10	5,467	0.18%
2018/09/26	2	14.78	1	14.75	14.75	1	5,393	0.02%
2018/09/25	1	14.80	2	14.75	14.75	-1	5,391	-0.02%
2018/09/21	0	0.00	7	14.80	14.80	-7	5,366	-0.13%
2018/09/20	0	0.00	2	14.75	14.75	-2	5,299	-0.04%
2018/09/17	10.1	14.55	0	0.00	14.55	10.1	5,391	0.19%
2018/09/14	0	0.00	0	14.65	14.65	0	5,376	0.00%
2018/09/13	5	14.55	0	0.00	14.55	5	5,385	0.09%
2018/09/11	0	0.00	1	14.40	14.60	-1	5,357	-0.02%
2018/09/10	25	15.17	1	15.20	15.10	24	5,272	0.46%
2018/09/07	1	15.40	1	15.35	15.25	0	5,078	0.00%
2018/09/06	32	15.30	10	15.25	15.30	22	4,964	0.44%
2018/09/05	2	15.43	0.2	15.40	15.45	1.8	4,838	0.04%
2018/09/04	2	15.65	0	0.00	15.65	2	4,736	0.04%
2018/09/03	0	0.00	60	15.55	15.45	-60	4,727	-1.27%
2018/08/31	3	15.60	0	0.00	15.60	3	4,726	0.06%
2018/08/30	0.2	15.50	0	0.00	15.55	0.2	4,759	0.00%
2018/08/29	60	15.65	0	0.00	15.65	60	4,741	1.27%
2018/08/28	0	0.00	3	15.55	15.60	-3	4,693	-0.06%
2018/08/27	10	15.35	3	15.40	15.40	7	4,642	0.15%
2018/08/24	4	15.39	5	15.35	15.30	-1	4,655	-0.02%
2018/08/23	10	15.59	5	15.60	15.65	5	4,676	0.11%
2018/08/22	13	15.55	25	15.45	15.50	-12	4,560	-0.26%
2018/08/21	0	0.00	10.8	14.95	14.90	-10.8	4,250	-0.25%
2018/08/20	2	14.98	9.5	14.95	15.00	-7.5	4,144	-0.18%
2018/08/17	1	15.05	0	0.00	15.00	1	4,145	0.02%
2018/08/16	3	15.07	1	15.15	15.15	2	4,164	0.05%
2018/08/15	8	15.17	0	0.00	15.10	8	4,156	0.19%
2018/08/14	0	0.00	6	15.10	15.10	-6	4,106	-0.15%
2018/08/13	0	0.00	5	14.75	14.85	-5	4,079	-0.12%
2018/08/10	10	14.80	0	0.00	14.75	10	4,041	0.25%
2018/08/09	0	0.00	0	14.85	14.85	0	4,023	0.00%
2018/08/08	10	15.00	10	14.95	14.95	0	4,050	0.00%
2018/08/07	0	0.00	5	15.15	15.15	-5	4,028	-0.12%
2018/08/03	2	15.05	15	15.05	15.10	-13	4,049	-0.32%
2018/08/02	15	15.05	0	0.00	14.90	15	4,085	0.37%
2018/08/01	10	15.05	0	0.00	15.05	10	4,070	0.25%
2018/07/27	0	0.00	8.6	15.03	15.05	-8.6	4,137	-0.21%
2018/07/26	0	0.00	20	15.00	15.05	-20	4,168	-0.48%
2018/07/25	0	0.00	20	14.85	14.80	-20	4,267	-0.47%
2018/07/23	10	15.00	0	0.00	14.95	10	4,619	0.22%
2018/07/17	0	0.00	10	14.90	14.90	-10	4,664	-0.21%
2018/07/16	3.5	14.93	2.1	14.85	14.85	1.5	4,691	0.03%
2018/07/13	0	0.00	15	14.80	15.05	-15	4,744	-0.32%
2018/07/12	36	14.74	0	0.00	14.75	36	4,787	0.75%
2018/07/11	10	14.65	0	0.00	14.70	10	4,812	0.21%
2018/07/09	0	0.00	5	14.60	14.65	-5	5,099	-0.10%
2018/07/05	0	0.00	1	14.75	14.65	-1	5,200	-0.02%
2018/07/03	0	0.00	40	14.68	14.70	-40	5,373	-0.74%
2018/07/02	40	14.68	0	0.00	14.70	40	5,401	0.74%
2018/06/29	10	14.65	10	14.75	14.75	0	5,403	0.00%
2018/06/27	13	14.82	0	0.00	14.65	13	5,311	0.24%
2018/06/25	7	15.05	5	15.00	15.00	2	5,260	0.04%
2018/06/22	7	15.05	7	15.00	15.00	0	5,290	0.00%
2018/06/21	0	0.00	17	15.19	15.25	-17	5,277	-0.32%
2018/06/14	0	0.00	0.2	15.05	15.05	-0.2	5,327	0.00%
2018/06/12	45.3	15.25	0	0.00	15.15	45.3	5,389	0.84%
2018/06/11	14	15.25	6	15.25	15.30	8	5,379	0.15%
2018/06/08	0	0.00	14	15.25	15.25	-14	5,391	-0.26%
2018/06/04	10	15.15	11	15.10	15.10	-1	5,242	-0.02%
2018/05/25	0	0.00	1	14.95	14.95	-1	5,332	-0.02%
2018/05/18	0	0.00	10	15.10	15.10	-10	5,486	-0.18%
2018/05/16	0	0.00	5	15.00	15.00	-5	5,598	-0.09%
2018/05/15	5	15.00	0	0.00	15.05	5	5,729	0.09%
2018/05/14	5	14.95	0	0.00	14.95	5	6,086	0.08%
2018/05/09	10	15.20	0	0.00	15.20	10	6,172	0.16%
2018/05/08	0	0.00	1	15.30	15.30	-1	6,184	-0.02%
2018/05/07	0	0.00	10	15.35	15.30	-10	6,158	-0.16%
2018/05/04	0	0.00	10	15.30	15.30	-10	6,235	-0.16%
2018/05/02	1	15.60	0	0.00	15.60	1	6,306	0.02%
2018/04/30	1	15.95	2	15.85	15.95	-1	6,262	-0.02%
2018/04/27	0	0.00	10	15.50	15.50	-10	6,055	-0.17%
2018/04/26	0	0.00	13	15.40	15.30	-13	6,109	-0.21%
2018/04/25	0	0.00	10	15.20	15.20	-10	6,146	-0.16%
2018/04/24	10	15.20	0	0.00	15.20	10	6,210	0.16%
2018/04/23	10	15.35	0.3	15.20	15.25	9.7	6,340	0.15%
2018/04/20	10	15.40	10	15.45	15.45	0	6,389	0.00%
2018/04/19	10	15.50	0	0.00	15.40	10	6,428	0.16%
2018/04/17	10	15.35	0	0.00	15.15	10	6,576	0.15%
2018/04/12	5	15.10	6.9	15.16	15.30	-1.9	6,686	-0.03%
2018/04/11	5	15.20	2.4	15.23	15.20	2.6	6,855	0.04%
2018/04/10	0	0.00	1	15.15	15.25	-1	6,934	-0.01%
2018/04/02	0	0.00	1	15.15	15.00	-1	7,294	-0.01%
2018/03/30	0.6	14.90	0	0.00	14.90	0.6	7,392	0.01%
2018/03/29	10	14.85	10.7	14.95	14.95	-0.7	7,466	-0.01%
2018/03/28	0	0.00	9	14.90	14.90	-9	7,457	-0.12%
2018/03/27	1	14.95	0.7	14.90	15.00	0.3	7,565	0.00%
2018/03/26	0.7	14.85	0	0.00	14.85	0.7	7,708	0.01%
2018/03/23	2	14.83	40	14.75	14.75	-38	7,709	-0.49%
2018/03/22	0	0.00	5	15.00	14.95	-5	7,701	-0.06%
2018/03/19	0	0.00	1	15.00	15.05	-1	8,048	-0.01%
2018/03/16	10	14.95	36.2	14.98	15.20	-26.2	8,158	-0.32%
2018/03/15	0	0.00	10	15.00	15.00	-10	8,156	-0.12%
2018/03/14	0	0.00	0.2	15.00	15.05	-0.2	8,200	0.00%
2018/03/13	0	0.00	1	15.05	15.05	-1	8,191	-0.01%
2018/03/12	10	15.00	10	15.05	15.05	0	8,233	0.00%
2018/03/09	10	14.95	0	0.00	14.85	10	8,326	0.12%
2018/03/01	1	15.10	0	0.00	15.05	1	8,874	0.01%
2018/02/27	0	0.00	11	15.10	15.00	-11	8,845	-0.12%
2018/02/22	13	14.92	0	0.00	15.10	13	8,894	0.15%
2018/02/21	0	0.00	4	14.95	15.00	-4	9,012	-0.04%
2018/02/12	2	14.73	6	14.85	14.75	-4	8,945	-0.04%
2018/02/09	1	14.65	4	14.65	14.75	-3	8,946	-0.03%
2018/02/07	5	14.85	13	14.89	14.85	-8	8,928	-0.09%
2018/02/06	15	14.47	0	0.00	14.55	15	8,850	0.17%
2018/02/05	0	0.00	15	15.25	15.20	-15	8,755	-0.17%
2018/02/02	5	15.45	15	15.50	15.45	-10	8,700	-0.11%
2018/02/01	5	15.60	0.1	15.55	15.60	4.9	8,705	0.06%
2018/01/31	13	15.41	10	15.48	15.45	3	8,696	0.03%
2018/01/29	0	0.00	2	15.45	15.45	-2	9,027	-0.02%
2018/01/26	11	15.55	0	0.00	15.50	11	8,965	0.12%
2018/01/25	0	0.00	3	15.70	15.60	-3	8,918	-0.03%
2018/01/24	0	0.00	10	15.60	15.70	-10	8,881	-0.11%
2018/01/23	17	15.66	0	0.00	15.70	17	8,880	0.19%
2018/01/22	6	15.76	2	15.75	15.75	4	8,839	0.04%
2018/01/19	10	15.95	10	15.95	15.95	0	8,745	0.00%
2018/01/18	30	16.08	10	16.00	16.10	20	8,673	0.23%
2018/01/16	10	15.85	4	15.88	15.90	6	8,735	0.07%
2018/01/15	11	15.92	0	0.00	15.95	11	8,751	0.13%
2018/01/11	5	16.10	11	16.20	16.10	-6	8,685	-0.07%
2018/01/09	12	16.00	10	16.08	16.15	2	8,571	0.02%
2018/01/08	11.8	16.09	0	0.00	16.05	11.8	8,448	0.14%
2018/01/05	10	16.22	34.1	16.23	16.20	-24.1	8,362	-0.29%
2018/01/04	0	0.00	5	15.95	16.00	-5	8,191	-0.06%
2018/01/03	12	16.10	1	16.05	16.05	11	8,123	0.14%
2018/01/02	0	0.00	27	16.00	15.95	-27	7,988	-0.34%