長榮航 (2618)-合庫-嘉義券商分點個股進出

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
37.20
漲跌
▲0.20
漲幅
+0.54%
成交量
69,941張
產業
上市航運類股
2495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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/09/20	13	37.31	37	37.12	37.20	-24	51,309	-0.05%
2024/09/19	3	36.75	44	36.92	37.00	-41	51,008	-0.08%
2024/09/18	9	36.12	53	36.17	36.20	-44	50,748	-0.09%
2024/09/16	6	35.88	14	35.81	35.90	-8	51,163	-0.02%
2024/09/13	8	35.85	6	35.82	35.90	2	51,804	0.00%
2024/09/12	17	35.53	11	35.39	35.55	6	53,349	0.01%
2024/09/11	8	35.35	21	35.36	35.45	-13	55,342	-0.02%
2024/09/10	2	34.78	5	34.93	34.70	-3	55,082	-0.01%
2024/09/09	27	34.71	1	34.80	34.90	26	55,278	0.05%
2024/09/06	11	35.08	14.1	35.44	35.25	-3.1	55,528	-0.01%
2024/09/05	5	35.53	23	35.91	35.15	-18	56,186	-0.03%
2024/09/04	18	35.31	24	35.34	35.15	-6	57,427	-0.01%
2024/09/03	16	35.54	50	35.85	35.90	-34	58,481	-0.06%
2024/09/02	17	35.63	18	35.46	35.40	-1	59,831	0.00%
2024/08/30	27	35.63	22	35.42	35.35	5	61,021	0.01%
2024/08/29	23	35.18	61	35.50	35.60	-38	62,186	-0.06%
2024/08/28	31	34.84	25	34.85	34.90	6	62,943	0.01%
2024/08/27	1	34.95	9	34.91	35.00	-8	65,284	-0.01%
2024/08/26	10	34.98	3	34.95	34.70	7	66,615	0.01%
2024/08/23	10	34.85	10	34.70	34.75	0	68,373	0.00%
2024/08/22	6	34.78	5	34.65	34.70	1	70,319	0.00%
2024/08/21	4	34.84	23	35.00	34.90	-19	71,095	-0.03%
2024/08/20	20	34.83	27	34.88	34.95	-7	71,928	-0.01%
2024/08/19	12	34.34	1	34.30	34.50	11	73,951	0.01%
2024/08/16	30	34.58	31	34.49	34.50	-1	75,513	0.00%
2024/08/15	11	34.70	2	34.75	34.50	9	77,553	0.01%
2024/08/14	17	34.55	41	34.43	34.70	-24	81,144	-0.03%
2024/08/13	29	34.51	32	34.37	34.45	-3	82,963	0.00%
2024/08/12	24	34.10	39.1	34.31	34.45	-15.1	84,482	-0.02%
2024/08/09	5	32.80	14	33.14	33.25	-9	85,072	-0.01%
2024/08/08	8	32.16	8	32.20	32.10	0	85,771	0.00%
2024/08/07	5	32.10	9	32.38	32.60	-4	88,620	0.00%
2024/08/06	23	31.58	16	31.28	31.40	7	92,147	0.01%
2024/08/05	23	31.25	11	31.34	30.70	12	93,676	0.01%
2024/08/02	1	34.00	1	33.90	33.85	0	94,328	0.00%
2024/08/01	4	34.35	0	0.00	34.55	4	95,899	0.00%
2024/07/31	8	34.08	6	34.58	34.45	2	98,124	0.00%
2024/07/30	14	33.80	20	34.04	34.20	-6	102,163	-0.01%
2024/07/29	8	34.32	16.2	34.29	34.15	-8.2	105,753	-0.01%
2024/07/26	3	33.88	9	34.07	34.10	-6	107,687	-0.01%
2024/07/23	19	33.93	25	34.08	34.15	-6	111,114	-0.01%
2024/07/22	18	32.92	11	32.91	32.90	7	116,882	0.01%
2024/07/19	35	33.76	28	33.70	33.50	7	120,393	0.01%
2024/07/18	48	34.08	26	34.04	34.30	22	125,777	0.02%
2024/07/17	73	34.74	52	34.56	34.35	21	127,544	0.02%
2024/07/16	1	34.45	45	34.55	34.35	-44	128,988	-0.03%
2024/07/15	156	34.42	28	34.41	34.25	128	129,659	0.10%	大買/鉅額交易
2024/07/12	133.4	35.02	23.2	34.92	34.90	110.2	129,734	0.08%	大買/鉅額交易
2024/07/11	60	35.57	41	35.20	35.10	19	129,922	0.01%
2024/07/10	56	35.15	56.1	35.37	35.55	-0.1	130,306	0.00%
2024/07/09	55.9	35.11	42.1	35.00	34.80	13.9	130,207	0.01%
2024/07/08	104	35.53	4.7	35.71	35.40	99.3	130,157	0.08%	大買/
2024/07/05	122.1	37.75	64.6	37.60	37.35	57.5	131,308	0.04%	大買/
2024/07/04	67	38.24	41	37.95	37.95	26	129,861	0.02%
2024/07/03	37	38.40	6	38.60	38.55	31	129,232	0.02%
2024/07/02	29.7	38.89	19	39.02	38.50	10.7	128,594	0.01%
2024/07/01	23	38.04	21	38.55	38.75	2	127,506	0.00%
2024/06/28	41	38.35	56	38.29	38.15	-15	126,721	-0.01%
2024/06/27	16	38.71	70.1	38.58	38.90	-54.1	126,318	-0.04%
2024/06/26	13	37.87	17	37.94	37.85	-4	124,066	0.00%
2024/06/25	8	37.53	7.2	37.68	37.75	0.8	123,773	0.00%
2024/06/24	13	37.80	29	37.88	37.75	-16	123,715	-0.01%
2024/06/21	63	37.78	77.3	37.92	37.85	-14.3	123,167	-0.01%
2024/06/20	16.1	37.53	44	37.57	37.65	-27.9	122,056	-0.02%
2024/06/19	20.4	37.44	49	37.79	37.90	-28.6	121,459	-0.02%
2024/06/18	70	37.22	148.3	37.42	37.30	-78.3	120,017	-0.07%	大賣/
2024/06/17	11	36.30	13	36.20	36.20	-2	118,232	0.00%
2024/06/14	16	36.29	15	36.15	36.15	1	118,286	0.00%
2024/06/13	62	36.58	35	36.46	36.25	27	118,244	0.02%
2024/06/12	34	36.62	40.2	36.81	36.85	-6.2	118,542	-0.01%
2024/06/11	38	37.04	85.2	37.10	36.70	-47.2	119,852	-0.04%
2024/06/07	32.3	36.77	38	36.86	36.90	-5.7	118,617	0.00%
2024/06/06	17	35.80	139	36.42	36.65	-122	118,216	-0.10%	大賣/鉅額交易
2024/06/05	28	35.56	41	35.73	35.65	-13	116,880	-0.01%
2024/06/04	61	35.32	80	35.35	35.35	-19	116,871	-0.02%
2024/06/03	36.3	35.45	4.1	35.39	35.35	32.2	115,670	0.03%
2024/05/31	13	35.98	12	36.00	35.80	1	114,108	0.00%
2024/05/30	20	35.74	1.6	35.83	35.65	18.4	112,072	0.02%
2024/05/29	101	35.81	63	35.96	36.05	38	110,599	0.03%	大買/
2024/05/28	24.3	35.98	71.4	36.29	36.25	-47.1	108,917	-0.04%
2024/05/27	61.2	35.25	35	35.22	35.25	26.2	107,396	0.02%
2024/05/24	48	35.05	22	35.39	35.50	26	106,885	0.02%
2024/05/23	35.1	34.68	45	34.83	35.20	-9.9	105,857	-0.01%
2024/05/22	19	35.35	13	35.40	35.25	6	103,856	0.01%
2024/05/21	75.1	36.02	18	36.04	35.75	57.1	102,547	0.06%
2024/05/20	120.2	36.66	46	36.82	36.40	74.2	100,500	0.07%	大買/
2024/05/17	23.1	37.39	32	37.52	37.40	-8.9	96,928	-0.01%
2024/05/16	21.1	36.75	87	36.96	37.00	-65.9	94,905	-0.07%
2024/05/15	70	36.15	2	36.18	36.00	68	93,086	0.07%
2024/05/14	5.1	36.47	20.2	36.44	36.40	-15.1	92,641	-0.02%
2024/05/13	70.2	36.31	14	36.49	36.40	56.2	91,991	0.06%
2024/05/10	14	37.25	112	37.39	37.60	-98	89,198	-0.11%	大賣/
2024/05/09	96	36.27	5	35.92	35.90	91	85,933	0.11%
2024/05/08	29	36.62	16	36.90	37.25	13	84,119	0.02%
2024/05/07	44	37.00	46	36.77	36.85	-2	82,658	0.00%
2024/05/06	56	37.83	4	37.78	37.35	52	82,642	0.06%
2024/05/03	41	37.54	41.2	37.74	37.70	-0.2	80,797	0.00%
2024/05/02	27	36.71	106	36.99	37.00	-79	76,759	-0.10%	大賣/
2024/04/30	43	35.65	38	35.62	35.55	5	73,569	0.01%
2024/04/29	79	36.58	43	36.60	36.25	36	72,151	0.05%
2024/04/26	42	35.95	141.6	36.07	36.65	-99.6	69,521	-0.14%	大賣/
2024/04/25	78	34.74	84	34.72	34.35	-6	64,173	-0.01%
2024/04/24	94	32.81	238.5	33.90	34.55	-144.5	60,340	-0.24%	大賣/鉅額交易
2024/04/23	36.5	32.56	188	32.56	32.60	-151.5	54,767	-0.28%	大賣/鉅額交易
2024/04/22	50	31.68	111	31.92	31.60	-61	52,771	-0.12%	大賣/
2024/04/19	76	31.32	33	31.58	31.10	43	51,692	0.08%
2024/04/18	12	31.63	16.5	31.74	31.50	-4.5	51,204	-0.01%
2024/04/17	47.8	31.16	0	0.00	31.00	47.8	51,019	0.09%
2024/04/16	65	31.22	2	31.05	31.00	63	51,251	0.12%
2024/04/15	22	31.68	6.4	31.76	31.70	15.6	50,714	0.03%
2024/04/12	56.3	32.31	23	32.25	32.30	33.3	50,535	0.07%
2024/04/11	27	32.28	279.1	32.35	32.70	-252.1	51,146	-0.49%	大賣/鉅額交易
2024/04/10	0	0.00	1	31.75	31.70	-1	50,017	0.00%
2024/04/09	18	31.67	22	31.91	31.85	-4	51,488	-0.01%
2024/04/08	124	31.20	12	31.25	31.15	112	55,358	0.20%	大買/鉅額交易
2024/04/03	54	31.51	0.5	31.56	31.40	53.5	55,352	0.10%
2024/04/02	33	31.98	11	31.96	31.95	22	55,172	0.04%
2024/04/01	12.3	32.40	186	32.37	32.35	-173.7	55,309	-0.31%	大賣/鉅額交易
2024/03/29	0	0.00	14	31.86	31.95	-14	54,782	-0.03%
2024/03/28	14	31.87	11.1	31.61	31.60	3	55,315	0.01%
2024/03/27	18	31.51	37	31.62	31.70	-19	56,306	-0.03%
2024/03/26	96.6	31.20	2	31.35	30.95	94.6	56,274	0.17%
2024/03/25	44	31.49	12.1	31.47	31.40	32	56,413	0.06%
2024/03/22	8	31.32	23	31.30	31.35	-15	57,499	-0.03%
2024/03/21	56	31.11	16	31.15	31.15	40	58,716	0.07%
2024/03/20	11	31.16	0	0.00	31.05	11	58,705	0.02%
2024/03/19	30	31.28	26	31.44	31.40	4	58,636	0.01%
2024/03/18	39.1	31.22	18	31.26	31.20	21.1	58,848	0.04%
2024/03/15	80	31.38	19	31.44	31.35	61	59,222	0.10%
2024/03/14	147	32.32	80	32.12	31.85	67	59,051	0.11%	大買/
2024/03/13	43.2	32.62	45.8	32.52	32.60	-2.6	58,765	0.00%
2024/03/12	42	32.36	78.2	32.55	32.65	-36.2	59,807	-0.06%
2024/03/11	4	31.89	51	31.80	31.90	-47	58,960	-0.08%
2024/03/08	10	31.90	74.2	31.91	32.05	-64.2	58,766	-0.11%
2024/03/07	40	31.33	18	31.31	31.25	22	58,266	0.04%
2024/03/06	6.3	31.17	15	31.07	31.05	-8.7	58,457	-0.01%
2024/03/05	13	31.39	52.2	31.41	31.25	-39.2	59,067	-0.07%
2024/03/04	34.2	31.08	25	30.99	31.10	9.2	59,580	0.02%
2024/03/01	6.2	31.05	15	31.00	31.05	-8.8	60,142	-0.01%
2024/02/29	45	30.93	10	31.23	31.45	35	60,698	0.06%
2024/02/27	25.5	30.83	25.2	30.84	30.70	0.3	61,743	0.00%
2024/02/26	11	30.80	10	30.95	31.05	1	62,874	0.00%
2024/02/23	51.7	30.88	5	30.85	30.80	46.7	63,945	0.07%
2024/02/22	13	31.24	0	0.00	31.20	13	64,466	0.02%
2024/02/21	20	31.69	36.3	31.49	31.45	-16.3	65,910	-0.02%
2024/02/20	0.3	31.40	5	31.30	31.40	-4.7	68,022	-0.01%
2024/02/19	11	31.40	7	31.45	31.50	4	72,345	0.01%
2024/02/16	29	31.53	36	31.39	31.55	-7	73,630	-0.01%
2024/02/15	35	31.33	7.2	31.43	31.35	27.8	74,006	0.04%
2024/02/05	21	32.16	79	32.10	32.25	-58	74,070	-0.08%
2024/02/02	1	31.95	4	32.00	31.90	-3	73,920	0.00%
2024/02/01	19	31.86	47	31.98	32.05	-28	74,481	-0.04%
2024/01/31	13.2	31.71	5	31.55	31.60	8.2	75,321	0.01%
2024/01/30	8	31.69	4	31.74	31.70	4	75,716	0.01%
2024/01/29	48	31.96	112.3	31.95	31.90	-64.3	76,658	-0.08%	大賣/
2024/01/26	58	30.31	26	30.35	30.40	32	76,637	0.04%
2024/01/25	39	30.90	45	30.77	30.75	-6	77,227	-0.01%
2024/01/24	39.1	30.89	20	30.99	31.05	19.1	78,315	0.02%
2024/01/23	61	30.48	49	30.41	30.50	12	78,079	0.02%
2024/01/22	86.3	30.62	17	30.79	30.55	69.3	77,571	0.09%
2024/01/19	95.2	31.26	30	31.15	31.10	65.2	76,903	0.08%
2024/01/18	29	31.61	24	31.43	31.75	5	76,682	0.01%
2024/01/17	47	31.25	20	31.09	31.05	27	76,761	0.04%
2024/01/16	26	31.59	2	31.55	31.50	24	76,676	0.03%
2024/01/15	46	31.92	11	31.96	31.80	35	76,739	0.05%
2024/01/12	7	32.49	8	32.54	32.50	-1	76,555	0.00%
2024/01/11	5	32.40	5.4	32.45	32.25	-0.4	76,559	0.00%
2024/01/10	5	32.01	15	32.12	32.00	-10	76,706	-0.01%
2024/01/09	13.2	32.34	16.1	32.74	32.70	-2.9	77,020	0.00%
2024/01/08	6	32.79	22	32.73	32.55	-16	77,513	-0.02%
2024/01/05	49	33.00	25	32.83	32.65	24	77,423	0.03%
2024/01/04	26.2	33.04	90.6	33.40	33.50	-64.4	76,715	-0.08%
2024/01/03	44	33.21	7	33.24	32.95	37	75,922	0.05%
2024/01/02	24	33.10	304.5	32.85	33.50	-280.5	74,920	-0.37%	大賣/鉅額交易
2023/12/29	4	31.53	15	31.50	31.45	-11	71,841	-0.02%
2023/12/28	0	0.00	35.3	31.05	31.25	-35.3	72,220	-0.05%
2023/12/27	79	31.19	0.3	31.20	31.10	78.7	72,744	0.11%
2023/12/26	33	31.70	1	31.90	31.60	32	72,586	0.04%
2023/12/25	20	31.86	25	31.80	31.75	-5	72,568	-0.01%
2023/12/22	19	31.86	93.2	31.89	31.90	-74.2	72,029	-0.10%
2023/12/21	8.2	30.75	16	30.99	31.15	-7.8	70,927	-0.01%
2023/12/20	10	30.45	1	30.10	30.60	9	71,212	0.01%
2023/12/19	51	30.09	34	30.35	30.15	17	71,294	0.02%
2023/12/18	73	30.86	5	30.88	30.85	68	70,708	0.10%
2023/12/15	32.2	31.86	26.2	31.68	31.75	6	69,651	0.01%
2023/12/14	32	31.94	32	31.65	31.75	0	69,475	0.00%
2023/12/13	48	31.78	56	31.65	31.65	-8	69,112	-0.01%
2023/12/12	55	31.99	31	31.72	31.80	24	69,164	0.03%
2023/12/11	56.1	32.20	30	32.05	32.05	26.1	68,982	0.04%
2023/12/08	40.1	32.60	48	32.57	32.35	-7.9	68,618	-0.01%
2023/12/07	99	31.93	60	32.06	32.20	39	66,999	0.06%
2023/12/06	31	31.37	46	31.41	31.45	-15	66,029	-0.02%
2023/12/05	12	31.16	45	31.18	31.15	-33	66,173	-0.05%
2023/12/04	18	31.20	11	31.46	31.50	7	66,169	0.01%
2023/12/01	27	31.23	14	31.26	31.10	13	65,686	0.02%
2023/11/30	4	31.09	10	31.10	31.30	-6	65,686	-0.01%
2023/11/29	84.5	31.05	5	31.00	31.00	79.5	65,306	0.12%
2023/11/28	33	31.45	5	31.38	31.45	28	65,224	0.04%
2023/11/27	38	31.13	64.2	31.30	30.90	-26.2	65,471	-0.04%
2023/11/24	64.1	31.41	25	31.45	31.25	39.1	65,628	0.06%
2023/11/22	17	31.74	14.1	31.94	31.50	3	64,365	0.00%
2023/11/21	26	31.58	2	31.45	31.40	24	64,286	0.04%
2023/11/20	16	31.14	60	31.48	31.55	-44	64,113	-0.07%
2023/11/17	67	32.22	79.1	32.09	32.15	-12.1	64,029	-0.02%
2023/11/16	63	31.58	142	31.31	32.00	-79	63,345	-0.12%	大賣/
2023/11/15	31	30.08	50	30.11	30.25	-19	59,406	-0.03%
2023/11/14	3	29.35	3	29.40	29.35	0	58,775	0.00%
2023/11/13	11	29.50	4	29.25	29.55	7	59,111	0.01%
2023/11/10	2	29.65	5	29.68	29.70	-3	59,378	-0.01%
2023/11/09	32	29.50	11	29.47	29.65	21	60,167	0.03%
2023/11/08	17	29.66	1	30.15	29.25	16	61,041	0.03%
2023/11/07	52	29.55	2	29.45	29.60	50	62,144	0.08%
2023/11/06	73	30.33	15	30.46	30.10	58	62,457	0.09%
2023/11/03	69	29.85	90	29.83	30.00	-21	62,082	-0.03%
2023/11/02	1.1	28.87	34.2	28.76	28.85	-33.1	61,123	-0.05%
2023/11/01	14.2	28.43	92	28.25	28.60	-77.8	61,576	-0.13%
2023/10/31	14	27.78	20	27.78	27.40	-6	60,577	-0.01%
2023/10/30	18	27.34	0	0.00	27.40	18	61,133	0.03%
2023/10/27	2	27.98	25	27.91	27.85	-23	61,465	-0.04%
2023/10/26	5	27.41	19	27.44	27.30	-14	61,540	-0.02%
2023/10/25	2	27.68	4	27.64	27.55	-2	61,614	0.00%
2023/10/24	16	27.51	19	27.56	27.70	-3	62,275	0.00%
2023/10/23	0	0.00	14.2	27.17	27.20	-14.2	62,462	-0.02%
2023/10/20	27	26.12	16	26.22	26.50	11	62,627	0.02%
2023/10/19	7	26.64	11	26.86	26.95	-4	62,571	-0.01%
2023/10/18	47.2	27.00	39	26.83	26.60	8.2	63,031	0.01%
2023/10/17	49	27.01	1	27.60	26.85	48	63,796	0.08%
2023/10/16	68	27.66	10	27.55	27.50	58	64,578	0.09%
2023/10/13	34	28.82	1	28.90	28.70	33	64,736	0.05%
2023/10/12	6	29.16	40	29.16	29.20	-34	65,477	-0.05%
2023/10/11	49	28.53	11	28.39	28.35	38	68,256	0.06%
2023/10/06	34	29.34	30	29.28	29.25	4	70,395	0.01%
2023/10/05	35	29.72	47	29.78	29.75	-12	71,183	-0.02%
2023/10/04	17.1	28.41	7	28.42	28.30	10.1	71,694	0.01%
2023/10/03	30	29.03	2	29.15	28.90	28	71,898	0.04%
2023/10/02	7	29.58	0	0.00	29.45	7	72,665	0.01%
2023/09/28	6	29.81	27	29.86	29.75	-21	73,856	-0.03%
2023/09/27	30	30.03	20	30.00	30.00	10	77,735	0.01%
2023/09/26	11	29.94	10	29.80	29.75	1	78,753	0.00%
2023/09/25	7	30.11	31	30.13	30.00	-24	80,116	-0.03%
2023/09/22	40	29.49	48	29.33	29.65	-8	80,792	-0.01%
2023/09/21	34	29.79	62	29.90	29.60	-28	82,446	-0.03%
2023/09/20	17	30.05	15.1	30.03	29.95	1.9	84,301	0.00%
2023/09/19	47	30.43	4	30.25	30.25	43	87,030	0.05%
2023/09/18	7	30.65	16	30.79	30.50	-9	88,705	-0.01%
2023/09/15	15	30.68	5	30.83	30.65	10	90,329	0.01%
2023/09/14	40	30.53	31	30.68	30.80	9	91,828	0.01%
2023/09/13	63	30.60	0	0.00	30.70	63	93,299	0.07%
2023/09/12	52	30.75	102	30.71	30.70	-50	97,478	-0.05%	大賣/
2023/09/11	42	30.51	12	30.48	30.35	30	104,860	0.03%
2023/09/08	23	31.02	2	31.15	30.95	21	110,902	0.02%
2023/09/07	10	31.36	12	31.54	31.25	-2	112,551	0.00%
2023/09/06	41	31.82	21	31.65	31.65	20	114,490	0.02%
2023/09/05	9.2	31.83	0	0.00	31.80	9.2	115,443	0.01%
2023/09/04	2	31.78	1	31.90	32.05	1	117,118	0.00%
2023/09/01	9	32.13	5	32.08	32.00	4	118,249	0.00%
2023/08/31	23.2	31.50	10	31.68	31.50	13.2	119,485	0.01%
2023/08/30	25	31.86	0	0.00	31.80	25	120,792	0.02%
2023/08/29	51	32.15	70.2	32.10	32.30	-19.2	123,359	-0.02%
2023/08/28	51.5	32.46	17	32.48	32.05	34.5	127,421	0.03%
2023/08/25	66.2	33.48	24	33.14	33.05	42.2	128,346	0.03%
2023/08/24	18	33.21	15	33.42	33.30	3	129,959	0.00%
2023/08/23	67	33.96	8	34.68	33.30	59	133,086	0.04%
2023/08/22	10	34.03	46	34.12	33.90	-36	134,378	-0.03%
2023/08/21	90	33.07	84	33.17	33.00	6	135,442	0.00%
2023/08/18	31.2	33.42	9	33.44	33.20	22.2	136,919	0.02%
2023/08/17	39	33.53	1.3	33.67	33.50	37.7	139,316	0.03%
2023/08/16	39.2	33.66	20	33.63	33.50	19.2	142,573	0.01%
2023/08/15	60	34.84	64	34.36	34.15	-4	147,078	0.00%
2023/08/14	317	34.59	307	34.41	34.10	10	146,864	0.01%	大買/大賣/
2023/08/11	60	35.57	60	35.85	35.55	0	145,727	0.00%
2023/08/10	121	36.18	119	35.55	36.60	2	144,313	0.00%	大買/大賣/
2023/08/09	54	36.67	52	36.34	36.15	2	143,920	0.00%
2023/08/08	4	35.85	29	35.84	35.80	-25	143,707	-0.02%
2023/08/07	33	34.82	11	34.60	35.05	22	144,189	0.02%
2023/08/04	5	36.28	1	36.40	36.45	4	144,425	0.00%
2023/08/02	6	36.98	3	37.60	36.70	3	144,143	0.00%
2023/08/01	1	36.80	2	37.45	37.40	-1	143,342	0.00%
2023/07/31	38	36.76	4	37.10	36.75	34	142,690	0.02%
2023/07/28	108	37.86	107	37.41	37.55	1	142,083	0.00%	大買/大賣/
2023/07/27	1	37.95	21	37.88	37.85	-20	141,456	-0.01%
2023/07/26	210	37.49	204	37.34	37.10	6	140,464	0.00%	大買/大賣/
2023/07/25	11	36.62	31	36.96	36.90	-20	139,896	-0.01%
2023/07/24	228	36.78	215	36.71	36.75	13	139,784	0.01%	大買/大賣/
2023/07/21	118	37.65	125	37.60	37.10	-7	139,327	-0.01%	大買/大賣/
2023/07/20	2	37.18	320	37.45	37.55	-318	138,483	-0.23%	大賣/鉅額交易
2023/07/19	333	36.77	50	37.05	36.10	283	136,849	0.21%	大買/鉅額交易
2023/07/18	27	37.51	44.5	36.91	37.40	-17.5	134,997	-0.01%
2023/07/17	12.1	36.85	46	37.16	37.05	-34	133,707	-0.03%
2023/07/14	129	37.55	28	37.55	37.05	101	132,464	0.08%	大買/鉅額交易
2023/07/13	198	39.73	108	39.98	39.75	90	128,916	0.07%	大買/大賣/
2023/07/12	10	40.75	22.1	40.86	40.90	-12.1	126,050	-0.01%
2023/07/11	27	40.35	27	40.60	40.30	0	124,580	0.00%
2023/07/10	7	39.82	3	40.00	39.70	4	123,196	0.00%
2023/07/07	105	39.96	111	39.96	39.80	-6	122,274	0.00%	大買/大賣/
2023/07/06	93	39.44	39	39.68	39.80	54	120,638	0.04%
2023/07/05	56	40.82	43	41.23	40.00	13	118,877	0.01%
2023/07/04	36	40.25	29	40.26	40.20	7	114,639	0.01%
2023/07/03	38	39.60	35	40.21	40.10	3	113,426	0.00%
2023/06/30	41	39.89	57	39.93	39.80	-16	111,771	-0.01%
2023/06/29	33.3	40.32	19	40.40	40.45	14.3	110,353	0.01%
2023/06/28	88	40.43	74	40.43	41.25	14	108,199	0.01%
2023/06/27	60	39.72	25.1	39.26	39.20	34.9	105,885	0.03%
2023/06/26	84	40.73	87	41.08	41.35	-3	102,709	0.00%
2023/06/21	118.1	40.32	108	40.41	40.45	10.1	100,689	0.01%	大買/大賣/
2023/06/20	25	40.42	15	40.17	39.85	10	98,829	0.01%
2023/06/19	106	41.05	115.5	40.81	40.70	-9.5	96,875	-0.01%	大買/大賣/
2023/06/16	138	40.91	142	40.49	40.20	-4	94,814	0.00%	大買/大賣/
2023/06/15	278	40.25	290.3	40.90	41.35	-12.3	90,125	-0.01%	大買/大賣/
2023/06/14	75.1	38.24	154.1	38.34	39.65	-79	82,366	-0.10%	大賣/
2023/06/13	19	35.54	70.2	36.07	36.20	-51.2	76,265	-0.07%
2023/06/12	53.1	34.56	17	34.76	34.85	36.1	74,525	0.05%
2023/06/09	28	36.14	25	35.96	35.85	3	73,552	0.00%
2023/06/08	45	35.44	56	35.89	35.90	-11	72,502	-0.02%
2023/06/07	25	36.07	41	35.74	35.60	-16	71,507	-0.02%
2023/06/06	59	36.02	92.2	36.21	35.85	-33.2	70,950	-0.05%
2023/06/05	101	35.77	29.1	36.20	35.55	71.9	69,179	0.10%	大買/
2023/06/02	83	36.23	62	36.49	36.45	21	67,042	0.03%
2023/06/01	95	35.00	174.2	35.55	36.00	-79.2	63,771	-0.12%	大賣/
2023/05/31	50	33.96	167	34.00	33.95	-117	59,325	-0.20%	大賣/鉅額交易
2023/05/30	135.3	33.60	146.1	33.95	33.55	-10.8	57,565	-0.02%	大買/大賣/
2023/05/29	132	33.25	113.9	33.40	33.60	18.1	55,237	0.03%	大買/大賣/
2023/05/26	127	32.19	119.2	32.37	32.30	7.8	51,682	0.02%	大買/大賣/
2023/05/25	59	31.57	231	31.29	31.55	-172	49,054	-0.35%	大賣/鉅額交易
2023/05/24	92	30.75	50	30.73	31.00	42	47,021	0.09%
2023/05/23	101	30.52	145	30.99	30.35	-44	45,941	-0.10%	大買/大賣/
2023/05/22	174	29.93	57.7	30.51	30.70	116.3	44,192	0.26%	大買/鉅額交易
2023/05/19	38	29.93	163.1	29.36	29.60	-125.1	41,175	-0.30%	大賣/鉅額交易
2023/05/18	0	0.00	22	28.28	28.30	-22	38,279	-0.06%
2023/05/17	3	28.13	7	28.12	28.05	-4	37,791	-0.01%
2023/05/16	13	28.27	20	28.24	28.05	-7	37,987	-0.02%
2023/05/15	26	28.11	12	27.70	27.80	14	37,331	0.04%
2023/05/12	5	27.42	18	27.82	28.00	-13	37,146	-0.03%
2023/05/11	4	27.53	17	28.15	27.65	-13	36,393	-0.04%
2023/05/10	30	28.20	43.2	28.35	28.00	-13.2	35,316	-0.04%
2023/05/09	0	0.00	7	27.27	27.15	-7	33,860	-0.02%
2023/05/08	0	0.00	13	27.21	27.20	-13	34,082	-0.04%
2023/05/05	18	27.00	0	0.00	27.05	18	34,171	0.05%
2023/05/04	1	26.90	6	26.91	26.95	-5	35,153	-0.01%
2023/05/03	2	27.18	7	27.09	27.10	-5	36,710	-0.01%
2023/05/02	30	27.08	9	27.00	27.05	21	37,136	0.06%
2023/04/28	11.1	26.70	60	26.75	26.85	-48.9	37,564	-0.13%
2023/04/27	10	25.90	87	26.57	26.35	-77	37,696	-0.20%
2023/04/26	13	25.28	0	0.00	25.55	13	37,400	0.03%
2023/04/25	18.2	25.84	11	25.82	25.65	7.2	37,844	0.02%
2023/04/24	10	25.98	0	0.00	25.95	10	37,892	0.03%
2023/04/21	20	26.14	2	26.10	26.00	18	38,839	0.05%
2023/04/20	29	26.39	78	26.34	26.25	-49	38,808	-0.13%
2023/04/19	1	26.70	1	26.80	26.65	0	38,802	0.00%
2023/04/18	39	26.74	0	0.00	26.65	39	38,736	0.10%
2023/04/17	22	27.03	1	27.05	27.05	21	38,771	0.05%
2023/04/14	0	0.00	12	27.28	27.30	-12	38,614	-0.03%
2023/04/13	21	27.37	116	27.44	27.25	-95	38,894	-0.24%	大賣/
2023/04/12	12	26.64	0	0.00	26.60	12	38,246	0.03%
2023/04/07	4	26.63	2	26.65	26.50	2	40,130	0.00%
2023/04/06	35	26.53	3	26.70	26.45	32	40,482	0.08%
2023/03/30	8	26.95	0	0.00	27.00	8	41,445	0.02%
2023/03/29	0	0.00	37	27.24	27.15	-37	41,579	-0.09%
2023/03/28	0	0.00	80	27.00	26.70	-80	41,740	-0.19%
2023/03/27	1	26.35	3	26.45	26.60	-2	41,880	0.00%
2023/03/24	12	26.47	0	0.00	26.40	12	42,583	0.03%
2023/03/23	2	26.78	4	26.83	26.60	-2	43,448	0.00%
2023/03/22	0	0.00	121	26.35	26.60	-121	43,569	-0.28%	大賣/鉅額交易
2023/03/21	20	26.23	402	26.20	26.15	-382	43,636	-0.88%	大賣/鉅額交易
2023/03/20	2	26.13	1	26.15	26.20	1	43,926	0.00%
2023/03/17	19	25.89	6	26.07	26.10	13	44,419	0.03%
2023/03/16	76	26.00	11	26.15	25.75	65	44,575	0.15%
2023/03/15	6	26.78	7	26.94	26.70	-1	44,489	0.00%
2023/03/14	103.5	26.89	66	26.57	26.50	37.5	45,546	0.08%	大買/
2023/03/13	47	27.40	22	27.45	27.80	25	45,381	0.06%
2023/03/10	75.5	28.10	47	27.91	27.70	28.5	45,249	0.06%
2023/03/09	115	28.70	31	28.72	28.75	84	44,861	0.19%	大買/
2023/03/08	18	28.18	1	28.30	28.30	17	45,229	0.04%
2023/03/07	3	28.30	0	0.00	28.30	3	47,061	0.01%
2023/03/06	6	28.30	10	28.35	28.30	-4	47,196	-0.01%
2023/03/03	34	28.43	15	28.45	28.35	19	47,463	0.04%
2023/03/02	14	28.44	32	28.31	28.30	-18	47,514	-0.04%
2023/03/01	44	28.04	19	28.00	28.05	25	47,400	0.05%
2023/02/24	23	28.33	1.5	28.32	28.30	21.5	47,038	0.05%
2023/02/23	23.3	28.66	27	28.59	28.55	-3.7	46,949	-0.01%
2023/02/22	24	28.46	2	28.40	28.50	22	47,364	0.05%
2023/02/21	74	29.26	10	29.15	28.90	64	46,997	0.14%
2023/02/20	27	29.68	34	30.00	29.60	-7	46,359	-0.02%
2023/02/17	45.1	29.39	38	29.28	29.30	7.1	45,261	0.02%
2023/02/16	48.2	29.35	65	29.51	29.70	-16.8	44,632	-0.04%
2023/02/15	17	28.74	15	28.90	28.50	2	42,653	0.00%
2023/02/14	25	28.80	45	28.91	28.85	-20	42,477	-0.05%
2023/02/13	24	28.38	21	28.25	28.20	3	42,233	0.01%
2023/02/10	35	28.53	0	0.00	28.45	35	43,516	0.08%
2023/02/09	1	29.20	0	0.00	29.05	1	44,094	0.00%
2023/02/08	18	29.15	36	29.10	29.10	-18	44,902	-0.04%
2023/02/07	33	29.21	10	29.15	29.20	23	44,953	0.05%
2023/02/06	32	29.54	34	29.46	29.45	-2	44,848	0.00%
2023/02/03	1	29.30	6	29.47	29.30	-5	44,870	-0.01%
2023/02/02	27	29.44	21	29.40	29.35	6	44,917	0.01%
2023/02/01	63	29.81	102	29.82	29.95	-39	44,696	-0.09%	大賣/
2023/01/31	4	29.15	1	29.00	29.00	3	43,648	0.01%
2023/01/30	20	28.71	23	28.75	28.90	-3	43,543	-0.01%
2023/01/17	12	28.33	17	28.60	28.40	-5	43,399	-0.01%
2023/01/16	5	28.40	0	0.00	28.50	5	43,402	0.01%
2023/01/13	1	28.70	6	28.72	28.65	-5	43,940	-0.01%
2023/01/12	2	28.28	1	28.50	28.35	1	44,024	0.00%
2023/01/11	19	28.89	33	28.83	28.35	-14	44,394	-0.03%
2023/01/10	0	0.00	37	28.44	28.30	-37	44,381	-0.08%
2023/01/09	5	28.20	5	28.24	28.30	0	46,172	0.00%
2023/01/05	0	0.00	2	28.00	28.00	-2	51,311	0.00%
2023/01/03	15	27.38	17	28.13	28.15	-2	52,440	0.00%
2022/12/30	2	28.35	0	0.00	28.15	2	52,944	0.00%
2022/12/29	23	27.93	0	0.00	28.15	23	53,529	0.04%
2022/12/28	66	28.31	4	28.25	28.20	62	53,881	0.12%
2022/12/27	97	28.90	84	29.18	28.45	13	54,409	0.02%
2022/12/26	11	28.33	12	28.35	28.15	-1	53,802	0.00%
2022/12/23	61	28.12	1	28.10	28.10	60	55,178	0.11%
2022/12/22	27	28.70	154	28.62	28.70	-127	56,577	-0.22%	大賣/鉅額交易
2022/12/21	0	0.00	5	27.70	27.65	-5	59,244	-0.01%
2022/12/20	45	27.66	3	27.72	27.05	42	61,158	0.07%
2022/12/19	78	28.07	6	28.16	27.95	72	61,954	0.12%
2022/12/16	92	28.72	55	28.64	28.60	37	64,207	0.06%
2022/12/15	21	28.58	61	28.67	28.75	-40	67,528	-0.06%
2022/12/14	0	0.00	1	28.10	28.20	-1	67,576	0.00%
2022/12/13	1	27.85	25	28.40	27.75	-24	69,617	-0.03%
2022/12/12	32	28.26	11	28.26	28.05	21	70,120	0.03%
2022/12/09	45	28.38	7	28.46	28.35	38	70,747	0.05%
2022/12/08	49	28.16	10	28.37	28.05	39	70,674	0.06%
2022/12/07	23	27.96	49	27.70	28.00	-26	70,633	-0.04%
2022/12/06	32	28.24	45	28.33	27.80	-13	70,668	-0.02%
2022/12/05	50	28.26	51	28.42	28.40	-1	70,019	0.00%
2022/12/02	17	28.01	16	27.73	27.60	1	69,224	0.00%
2022/12/01	227	27.61	23	27.73	27.80	204	69,356	0.29%	大買/鉅額交易
2022/11/30	30	27.72	22	27.84	27.95	8	69,041	0.01%
2022/11/29	413	28.15	644.1	27.86	28.30	-231.1	68,147	-0.34%	大買/大賣/鉅額交易
2022/11/28	20	26.35	6	26.18	26.25	14	67,058	0.02%
2022/11/25	50	26.37	82	26.43	26.05	-32	67,650	-0.05%
2022/11/24	6	26.36	11	26.21	26.15	-5	68,509	-0.01%
2022/11/23	1	25.95	0	0.00	26.05	1	68,800	0.00%
2022/11/22	6	25.63	1	25.80	25.70	5	70,333	0.01%
2022/11/21	84	25.85	11	25.93	25.75	73	73,699	0.10%
2022/11/18	511	26.48	518.1	26.69	26.25	-7.1	73,689	-0.01%	大買/大賣/
2022/11/17	15	25.88	550	26.06	25.95	-535	73,278	-0.73%	大賣/鉅額交易
2022/11/16	504	25.80	1	26.05	25.75	503	73,327	0.69%	大買/鉅額交易
2022/11/15	27	26.00	1,024	26.05	26.05	-997	73,378	-1.36%	大賣/鉅額交易
2022/11/14	46	25.97	37	26.09	26.05	9	73,582	0.01%
2022/11/11	513.1	25.98	527	25.72	25.70	-13.9	73,390	-0.02%	大買/大賣/
2022/11/10	22	25.41	20	25.50	25.50	2	73,202	0.00%
2022/11/09	120	25.76	162	25.63	25.55	-42	73,752	-0.06%	大買/大賣/
2022/11/08	1,557	25.48	1,605.1	25.40	25.40	-48.1	73,733	-0.07%	大買/大賣/
2022/11/07	1,071	24.50	40	24.53	24.50	1,031	72,819	1.42%	大買/鉅額交易
2022/11/04	13	23.65	26	24.17	25.00	-13	72,333	-0.02%
2022/11/03	10	23.32	0	0.00	23.35	10	71,899	0.01%
2022/11/02	11	23.85	5	23.75	23.75	6	72,104	0.01%
2022/11/01	13	23.40	21	23.77	23.85	-8	72,271	-0.01%
2022/10/31	31	23.64	0	0.00	23.40	31	72,665	0.04%
2022/10/28	35	24.16	85	24.10	23.65	-50	73,739	-0.07%
2022/10/27	146	23.49	366	23.82	23.75	-220	73,993	-0.30%	大買/大賣/鉅額交易
2022/10/26	55	22.85	34	22.99	22.90	21	74,386	0.03%
2022/10/25	212	23.17	14	23.11	23.10	198	74,883	0.26%	大買/鉅額交易
2022/10/24	3	23.68	593	23.51	23.40	-590	75,085	-0.79%	大賣/鉅額交易
2022/10/21	386	23.67	178	24.09	23.15	208	75,819	0.27%	大買/大賣/鉅額交易
2022/10/20	196	23.40	39	23.31	23.50	157	75,858	0.21%	大買/鉅額交易
2022/10/19	587	24.17	1,088	24.27	24.10	-501	75,776	-0.66%	大買/大賣/鉅額交易
2022/10/18	519	24.41	203	24.57	24.30	316	75,727	0.42%	大買/大賣/鉅額交易
2022/10/17	60	23.59	152	23.99	24.25	-92	75,545	-0.12%	大賣/
2022/10/14	479.1	24.28	20	24.53	24.35	459.1	75,165	0.61%	大買/鉅額交易
2022/10/13	198.1	25.40	60	25.93	25.15	138.1	73,789	0.19%	大買/鉅額交易
2022/10/12	2	27.90	1	28.60	27.90	1	74,013	0.00%
2022/10/11	19	28.18	20	28.05	28.10	-1	74,680	0.00%
2022/10/07	26	29.26	28	28.98	29.15	-2	75,082	0.00%
2022/10/06	13	28.58	10	28.56	28.60	3	75,752	0.00%
2022/10/05	11	27.93	13	28.19	27.85	-2	78,491	0.00%
2022/10/04	36	28.10	2	28.70	27.90	34	79,377	0.04%
2022/10/03	9	27.84	60.6	28.36	28.00	-51.6	79,710	-0.06%
2022/09/30	67.8	27.50	17	28.11	28.20	50.8	80,772	0.06%
2022/09/29	33	28.62	102.6	28.59	28.80	-69.6	81,050	-0.09%	大賣/
2022/09/28	158.7	28.66	40	28.60	27.90	118.7	80,807	0.15%	大買/鉅額交易
2022/09/27	81	30.66	65	30.60	31.00	16	79,397	0.02%
2022/09/26	59.1	32.01	33	31.89	31.85	26.1	79,096	0.03%
2022/09/23	120.2	33.23	55	33.92	32.75	65.2	80,227	0.08%	大買/
2022/09/22	131	34.54	161.2	35.06	33.90	-30.2	79,488	-0.04%	大買/大賣/
2022/09/21	32	34.91	46	34.88	35.10	-14	76,689	-0.02%
2022/09/20	22	34.32	86.3	34.85	35.10	-64.3	76,762	-0.08%
2022/09/19	3.2	34.13	4	34.25	33.95	-0.8	76,251	0.00%
2022/09/16	5	34.05	11	34.10	33.95	-6	77,260	-0.01%
2022/09/15	21	33.76	11.1	33.85	33.75	10	78,936	0.01%
2022/09/14	10.5	33.19	0	0.00	33.45	10.5	82,255	0.01%
2022/09/13	4	33.85	0	0.00	33.85	4	84,598	0.00%
2022/09/12	0	0.00	23	33.95	33.90	-23	86,097	-0.03%
2022/09/08	0	0.00	16	33.28	33.15	-16	89,164	-0.02%
2022/09/07	16	32.34	5	32.30	32.20	11	90,172	0.01%
2022/09/06	3	32.85	3	32.88	32.70	0	90,728	0.00%
2022/09/05	14	32.55	11	32.80	32.60	3	92,084	0.00%
2022/09/02	28	33.15	9	32.99	32.80	19	93,294	0.02%
2022/09/01	7	33.72	14	33.90	33.65	-7	94,256	-0.01%
2022/08/31	7	34.04	8	33.91	33.75	-1	94,305	0.00%
2022/08/30	11	33.29	6	33.31	33.00	5	94,290	0.01%
2022/08/29	27	32.83	1.1	32.85	32.60	25.9	95,204	0.03%
2022/08/26	27	33.99	141.2	33.65	34.15	-114.2	95,233	-0.12%	大賣/鉅額交易
2022/08/25	0	0.00	25	32.07	31.85	-25	94,523	-0.03%
2022/08/24	8	31.80	3	31.60	31.55	5	95,461	0.01%
2022/08/22	11	31.90	19	32.03	32.00	-8	102,627	-0.01%
2022/08/19	27	31.82	8	31.80	31.70	19	103,937	0.02%
2022/08/17	7	32.21	14	32.28	32.20	-7	107,044	-0.01%
2022/08/16	0	0.00	24	32.14	32.10	-24	107,782	-0.02%
2022/08/15	15	31.31	1	31.50	31.60	14	108,796	0.01%
2022/08/12	5	31.60	0	0.00	31.75	5	109,850	0.00%
2022/08/11	20	32.18	13	32.29	31.95	7	112,567	0.01%
2022/08/10	4	31.35	4	31.90	31.65	0	113,440	0.00%
2022/08/09	6	31.92	20	31.74	31.60	-14	114,936	-0.01%
2022/08/08	37	31.09	3	31.77	31.65	34	116,329	0.03%
2022/08/05	27	31.27	63	31.44	31.70	-36	119,333	-0.03%
2022/08/04	90.7	29.74	144	29.96	30.55	-53.4	123,675	-0.04%	大賣/
2022/08/03	77.1	31.03	38	30.93	30.75	39.1	124,038	0.03%
2022/08/02	87	31.83	26	31.89	31.55	61	124,855	0.05%
2022/08/01	53.1	33.27	79	33.00	32.95	-25.9	125,884	-0.02%
2022/07/29	3	33.93	9.2	33.90	33.90	-6.2	126,359	0.00%
2022/07/28	31	33.75	1	34.20	33.60	30	127,707	0.02%
2022/07/27	0	0.00	3	34.25	34.30	-3	128,412	0.00%
2022/07/26	25	33.83	13	34.05	33.80	12	130,003	0.01%
2022/07/25	24	33.69	14	33.95	33.95	10	132,455	0.01%
2022/07/22	27	34.03	22	34.14	34.15	5	133,787	0.00%
2022/07/21	23	34.22	65	34.28	34.25	-42	136,095	-0.03%
2022/07/20	36	34.38	32	34.30	34.00	4	138,831	0.00%
2022/07/19	29	33.53	94	33.88	34.15	-65	139,958	-0.05%
2022/07/18	3	33.02	16	33.11	33.15	-13	140,182	-0.01%
2022/07/15	24	32.38	16	32.54	32.35	8	140,536	0.01%
2022/07/14	54.5	32.89	35	32.96	32.90	19.5	142,385	0.01%
2022/07/13	36	33.62	124.1	33.22	33.00	-88.1	143,843	-0.06%	大賣/
2022/07/12	48	31.70	20	31.94	31.65	28	144,495	0.02%
2022/07/11	0	0.00	33.1	32.73	32.80	-33.1	147,671	-0.02%
2022/07/08	18	32.55	20	32.83	32.10	-2	154,058	0.00%
2022/07/07	5	31.31	25	31.65	32.40	-20	161,643	-0.01%
2022/07/06	25.1	31.69	6	31.92	31.60	19.1	163,831	0.01%
2022/07/05	10	31.77	29	31.95	32.30	-19	165,592	-0.01%
2022/07/04	29	31.00	38.6	31.11	31.05	-9.5	166,621	-0.01%
2022/07/01	101.6	31.06	13	30.69	29.75	88.6	168,453	0.05%	大買/
2022/06/30	36	31.70	26	31.74	31.65	10	168,841	0.01%
2022/06/29	30	30.89	1,137	31.48	31.60	-1,107	168,883	-0.66%	大賣/鉅額交易
2022/06/28	25	30.53	23.4	30.88	31.20	1.6	169,130	0.00%
2022/06/27	19	31.19	30	31.51	31.20	-11	169,867	-0.01%
2022/06/24	10	30.38	7	30.69	30.30	3	170,737	0.00%
2022/06/23	661	30.73	20	30.56	30.35	641	169,859	0.38%	大買/鉅額交易
2022/06/22	418	31.59	102	31.66	31.75	316	169,261	0.19%	大買/大賣/鉅額交易
2022/06/21	29	30.40	80.6	30.78	31.55	-51.6	167,962	-0.03%
2022/06/20	235	29.89	28	29.42	28.70	207	167,436	0.12%	大買/鉅額交易
2022/06/17	60.7	29.73	12	29.92	29.90	48.7	168,281	0.03%
2022/06/16	27.1	31.98	17	32.60	31.45	10.1	167,078	0.01%
2022/06/15	2	32.38	6	32.46	32.10	-4	169,917	0.00%
2022/06/14	28	31.91	19.2	32.21	32.35	8.9	175,565	0.01%
2022/06/13	14	32.83	7	32.75	32.65	7	177,186	0.00%
2022/06/10	74	33.19	11	32.90	32.85	63	178,491	0.04%
2022/06/09	6.2	33.37	28	33.73	34.15	-21.9	178,212	-0.01%
2022/06/08	38	33.94	20	33.95	33.85	18	179,405	0.01%
2022/06/07	29	34.29	37	34.16	34.10	-8	182,089	0.00%
2022/06/06	25	34.97	2	34.88	34.90	23	183,639	0.01%
2022/06/02	60	35.07	79	35.40	35.50	-19	186,884	-0.01%
2022/06/01	16	34.40	5	34.40	34.20	11	188,957	0.01%
2022/05/31	18	34.05	8	34.27	34.10	10	191,612	0.01%
2022/05/30	48	34.13	41.1	33.92	34.20	6.9	191,231	0.00%
2022/05/27	39	33.43	31.5	33.55	32.90	7.5	193,703	0.00%
2022/05/26	12	33.23	8	33.68	32.85	4	196,971	0.00%
2022/05/25	47	33.36	109.1	33.30	33.55	-62.1	201,732	-0.03%	大賣/
2022/05/24	10	32.25	16	32.32	31.95	-6	209,891	0.00%
2022/05/23	53	31.92	80	32.03	32.35	-27	216,163	-0.01%
2022/05/20	19	30.83	10	31.03	30.70	9	221,814	0.00%
2022/05/19	48	30.26	79	30.04	30.75	-31	226,788	-0.01%
2022/05/18	15	31.99	15	32.35	31.75	0	234,923	0.00%
2022/05/17	42	31.77	10	31.92	31.80	32	243,387	0.01%
2022/05/16	13.4	31.83	19	31.57	32.25	-5.6	247,932	0.00%
2022/05/13	86	31.55	57	31.66	31.80	29	253,732	0.01%
2022/05/12	87.2	32.65	49	31.66	31.15	38.2	254,671	0.02%
2022/05/11	39	35.05	21	34.78	34.55	18	254,975	0.01%
2022/05/10	8	34.48	19	35.28	35.70	-11	257,234	0.00%
2022/05/09	35	35.67	30	35.30	35.00	5	259,304	0.00%
2022/05/06	32	35.46	30	35.71	36.20	2	260,951	0.00%
2022/05/05	12	35.83	47	35.96	35.90	-35	261,435	-0.01%
2022/05/04	44	36.10	59	36.08	35.70	-15	259,883	-0.01%
2022/05/03	10	35.68	13.3	35.77	35.50	-3.3	258,777	0.00%
2022/04/29	28	35.39	60	35.42	35.65	-32	257,165	-0.01%
2022/04/28	52	34.47	24	34.06	33.75	28	254,926	0.01%
2022/04/27	48.3	34.00	23	34.27	34.60	25.3	253,462	0.01%
2022/04/26	302	35.64	54	35.94	35.05	248	251,105	0.10%	大買/鉅額交易
2022/04/25	60	34.85	20	35.55	36.25	40	247,302	0.02%
2022/04/22	88	35.70	111	35.89	36.15	-23	244,832	-0.01%	大賣/
2022/04/21	35	35.25	38	35.32	35.65	-3	243,174	0.00%
2022/04/20	132.1	35.53	92	35.38	34.80	40.1	242,518	0.02%	大買/
2022/04/19	68	35.21	50.1	35.57	35.35	17.9	240,763	0.01%
2022/04/18	90	34.98	59	34.68	34.45	31	238,385	0.01%
2022/04/15	140.3	36.74	101	36.58	36.30	39.3	235,455	0.02%	大買/大賣/
2022/04/14	89	36.70	225.4	36.48	37.35	-136.4	233,728	-0.06%	大賣/鉅額交易
2022/04/13	81.1	35.52	569.2	35.87	35.25	-488.1	227,102	-0.21%	大賣/鉅額交易
2022/04/12	85	33.69	120.3	33.83	34.10	-35.3	218,849	-0.02%	大賣/
2022/04/11	135.3	33.40	88	33.37	33.65	47.3	215,853	0.02%	大買/
2022/04/08	30	33.17	172	33.63	33.75	-142	214,422	-0.07%	大賣/鉅額交易
2022/04/07	161	33.39	63	33.32	32.00	98	212,367	0.05%	大買/
2022/04/06	101	33.72	204.1	33.89	34.20	-103.1	209,863	-0.05%	大買/大賣/鉅額交易
2022/04/01	42.3	32.75	40.5	32.68	33.00	1.8	207,903	0.00%
2022/03/31	23	32.76	61	32.72	32.25	-38	207,130	-0.02%
2022/03/30	18	32.62	31	32.95	32.20	-13	207,403	-0.01%
2022/03/29	21	32.61	67.1	32.53	32.30	-46.1	206,220	-0.02%
2022/03/28	43.1	30.93	31	31.29	31.25	12.1	204,369	0.01%
2022/03/25	48	31.14	5	31.36	31.00	43	204,483	0.02%
2022/03/24	53.5	31.59	20	31.56	31.55	33.5	203,698	0.02%
2022/03/23	162	32.67	145	32.68	32.45	17	202,526	0.01%	大買/大賣/
2022/03/22	154	32.63	48	32.17	32.20	106	202,413	0.05%	大買/鉅額交易
2022/03/21	69	33.40	82	33.34	33.05	-13	201,588	-0.01%
2022/03/18	188	33.14	170	33.23	33.50	18	202,480	0.01%	大買/大賣/
2022/03/17	87	32.69	182.3	32.89	33.55	-95.3	202,948	-0.05%	大賣/
2022/03/16	118	30.65	175.1	30.46	31.00	-57.1	202,345	-0.03%	大買/大賣/
2022/03/15	25.1	30.17	92	30.29	29.50	-66.9	206,672	-0.03%
2022/03/14	34.1	30.04	11	29.71	29.60	23.1	208,853	0.01%
2022/03/11	34	29.82	31	29.91	30.25	3	211,975	0.00%
2022/03/10	18	29.96	23.1	30.01	29.80	-5.1	211,938	0.00%
2022/03/09	33.1	28.55	44	28.69	28.30	-10.9	210,120	-0.01%
2022/03/08	65.1	28.44	52	28.21	27.95	13.1	209,391	0.01%
2022/03/07	126.6	30.33	38	30.27	29.80	88.6	206,618	0.04%	大買/
2022/03/04	95	32.40	159	32.59	32.05	-64	205,273	-0.03%	大賣/
2022/03/03	103	32.47	151	32.79	32.70	-48	206,153	-0.02%	大買/大賣/
2022/03/02	154	31.38	86	31.36	31.40	68	207,895	0.03%	大買/
2022/03/01	169.1	32.19	150	32.43	32.10	19.1	209,268	0.01%	大買/大賣/
2022/02/25	91	33.40	49	34.11	32.25	42	209,948	0.02%
2022/02/24	237	33.75	83.2	33.86	33.00	153.8	206,874	0.07%	大買/鉅額交易
2022/02/23	118	33.31	133.1	34.29	35.50	-15.1	200,874	-0.01%	大買/大賣/
2022/02/22	148.1	32.56	46	32.68	32.95	102.1	197,493	0.05%	大買/鉅額交易
2022/02/21	179.1	33.35	142.2	33.11	32.40	37	194,400	0.02%	大買/大賣/
2022/02/18	152.5	34.73	147.3	34.89	35.00	5.2	194,210	0.00%	大買/大賣/
2022/02/17	161	33.66	461.1	33.48	34.80	-300.1	193,957	-0.15%	大買/大賣/鉅額交易
2022/02/16	577	32.24	464.1	32.08	31.65	112.9	187,954	0.06%	大買/大賣/鉅額交易
2022/02/15	81	30.98	322.7	30.98	31.25	-241.7	186,760	-0.13%	大賣/鉅額交易
2022/02/14	78	29.45	13	29.48	29.10	65	185,349	0.04%
2022/02/11	27	29.42	210.2	29.77	30.15	-183.2	187,608	-0.10%	大賣/鉅額交易
2022/02/10	133	28.42	277.4	28.86	28.85	-144.4	187,661	-0.08%	大買/大賣/鉅額交易
2022/02/09	130	28.31	38.1	28.33	28.40	91.9	188,780	0.05%	大買/
2022/02/08	233	26.78	299.1	27.27	27.35	-66.1	186,505	-0.04%	大買/大賣/
2022/02/07	18	25.68	315.1	26.02	26.40	-297.1	185,701	-0.16%	大賣/鉅額交易
2022/01/26	7	23.86	25	24.03	24.00	-18	185,914	-0.01%
2022/01/25	37	23.72	10.3	23.75	23.55	26.7	188,781	0.01%
2022/01/24	10.1	23.83	14	23.96	24.35	-3.9	190,016	0.00%
2022/01/21	97	24.53	20	24.35	24.35	77	189,644	0.04%
2022/01/20	16	25.08	98	25.40	25.30	-82	189,245	-0.04%
2022/01/19	41	25.42	2	25.10	25.10	39	188,848	0.02%
2022/01/18	27	25.84	1	25.70	25.60	26	188,171	0.01%
2022/01/17	4	25.33	17	25.86	25.90	-13	187,860	-0.01%
2022/01/14	5	25.55	5	25.28	25.45	0	187,499	0.00%
2022/01/13	35.2	24.98	29	25.44	25.10	6.2	186,821	0.00%
2022/01/12	26	25.53	10	25.86	25.30	16	185,939	0.01%
2022/01/11	56	26.30	5	26.40	26.15	51	185,300	0.03%
2022/01/10	8	26.35	0	0.00	26.25	8	184,687	0.00%
2022/01/07	19.1	26.69	3	26.83	27.00	16.1	183,612	0.01%
2022/01/06	14	27.36	3	27.43	27.30	11	181,086	0.01%
2022/01/05	27	27.49	31	27.51	27.30	-4	180,570	0.00%
2022/01/04	209	26.80	217	27.12	27.25	-8	179,822	0.00%	大買/大賣/
2022/01/03	222	27.44	204	26.85	26.85	18	178,680	0.01%	大買/大賣/
2021/12/30	8	27.53	1	27.85	27.95	7	177,148	0.00%
2021/12/29	1	27.90	34	27.56	27.25	-33	176,277	-0.02%
2021/12/28	14	27.29	11	27.45	27.40	3	175,596	0.00%
2021/12/27	136	26.69	242	27.11	27.40	-106	176,831	-0.06%	大買/大賣/鉅額交易
2021/12/24	22	27.23	10	27.12	26.80	12	176,270	0.01%
2021/12/23	0	0.00	2	26.73	26.60	-2	174,968	0.00%
2021/12/22	9	26.89	1	27.10	26.60	8	174,588	0.00%
2021/12/21	9	26.49	2	26.85	26.75	7	174,222	0.00%
2021/12/20	6	26.78	231	26.65	27.25	-225	173,434	-0.13%	大賣/鉅額交易
2021/12/17	138.1	26.87	146	26.55	26.40	-8	172,341	0.00%	大買/大賣/
2021/12/16	176	26.94	132	26.82	26.80	44	171,136	0.03%	大買/大賣/
2021/12/15	135	26.52	145	27.21	27.25	-10	169,131	-0.01%	大買/大賣/
2021/12/14	95.1	26.67	49	26.70	26.20	46.1	167,078	0.03%
2021/12/13	341.1	28.98	67.1	28.14	27.60	274	163,366	0.17%	大買/鉅額交易
2021/12/10	47.1	29.56	26	29.88	29.30	21.1	158,566	0.01%
2021/12/09	184	29.60	293.2	29.86	30.10	-109.2	152,589	-0.07%	大買/大賣/鉅額交易
2021/12/08	133	28.16	171.1	28.45	28.65	-38.1	144,806	-0.03%	大買/大賣/
2021/12/07	106	26.65	153.1	27.13	27.90	-47.1	139,757	-0.03%	大買/大賣/
2021/12/06	4	25.41	33	25.93	26.20	-29	135,361	-0.02%
2021/12/03	20	25.43	38	25.76	25.15	-18	133,389	-0.01%
2021/12/02	63.1	25.15	42	25.13	25.00	21.1	131,359	0.02%
2021/12/01	36.1	25.31	39	24.91	25.85	-2.9	129,445	0.00%
2021/11/30	175	25.03	177.1	25.28	25.20	-2.1	127,572	0.00%	大買/大賣/
2021/11/29	332.3	23.87	397	24.09	23.75	-64.7	124,348	-0.05%	大買/大賣/
2021/11/26	716.4	26.60	229.5	25.91	25.85	486.9	119,821	0.41%	大買/大賣/鉅額交易
2021/11/25	274.2	28.61	156	28.66	28.70	118.2	113,469	0.10%	大買/大賣/鉅額交易
2021/11/24	43.5	27.03	341	27.15	28.35	-297.5	107,192	-0.28%	大賣/鉅額交易
2021/11/23	433	26.28	68	26.39	25.80	365	101,841	0.36%	大買/鉅額交易
2021/11/22	60.1	26.88	47.6	26.72	26.40	12.4	98,347	0.01%
2021/11/19	196.1	27.50	56.5	27.76	27.20	139.6	94,565	0.15%	大買/鉅額交易
2021/11/18	238	28.28	51.4	28.42	28.30	186.6	91,015	0.21%	大買/鉅額交易
2021/11/17	531.6	28.22	209.4	28.90	29.25	322.2	87,888	0.37%	大買/大賣/鉅額交易
2021/11/16	80.5	28.15	1,004.8	28.98	28.00	-924.3	81,996	-1.13%	大賣/鉅額交易
2021/11/15	45.9	26.09	119	26.15	26.75	-73.1	71,339	-0.10%	大賣/
2021/11/12	313	26.55	97.7	26.28	26.40	215.3	68,470	0.31%	大買/鉅額交易
2021/11/11	453	26.96	374	27.06	27.10	79	63,481	0.12%	大買/大賣/
2021/11/10	159	25.21	273	25.18	25.75	-114	57,761	-0.20%	大買/大賣/鉅額交易
2021/11/09	159	24.41	368.2	24.42	24.95	-209.2	52,564	-0.40%	大買/大賣/鉅額交易
2021/11/08	36	23.18	174.1	23.09	23.50	-138.1	47,885	-0.29%	大賣/鉅額交易
2021/11/05	22	21.26	28	21.49	21.60	-6	43,970	-0.01%
2021/11/04	72	21.44	166	21.60	21.00	-94	45,051	-0.21%	大賣/
2021/11/03	22	20.83	18.5	20.75	20.70	3.5	43,869	0.01%
2021/11/02	70.1	20.13	115.1	20.75	20.50	-45	42,033	-0.11%	大賣/
2021/11/01	44	19.91	148	19.79	19.65	-104	39,051	-0.27%	大賣/鉅額交易
2021/10/29	11	18.60	19	18.86	18.85	-8	37,220	-0.02%
2021/10/28	1	18.15	7.1	18.58	18.60	-6.1	36,898	-0.02%
2021/10/27	0.1	18.25	0	0.00	18.15	0.1	36,640	0.00%
2021/10/26	1	18.30	0	0.00	18.30	1	36,933	0.00%
2021/10/25	13	18.39	4	18.44	18.35	9	37,273	0.02%
2021/10/22	0	0.00	20	18.30	18.20	-20	37,815	-0.05%
2021/10/21	3	18.57	0	0.00	18.40	3	38,612	0.01%
2021/10/20	31	18.67	7	18.94	18.65	24	39,060	0.06%
2021/10/19	11	18.83	64	18.91	18.90	-53	39,864	-0.13%
2021/10/18	8	18.43	0	0.00	18.55	8	39,850	0.02%
2021/10/14	77	18.44	0	0.00	18.20	77	41,232	0.19%
2021/10/13	4	18.65	85	18.65	18.70	-81	41,310	-0.20%
2021/10/12	35	18.31	9	18.40	18.30	26	41,430	0.06%
2021/10/08	20	18.18	11	18.25	18.35	9	42,155	0.02%
2021/10/07	61	18.40	2	18.40	18.25	59	43,612	0.14%
2021/10/06	32	18.29	2	18.38	18.20	30	45,350	0.07%
2021/10/05	88	18.30	56	18.58	18.70	32	46,385	0.07%
2021/10/04	63	18.64	161	19.10	18.50	-98	46,682	-0.21%	大賣/
2021/10/01	8	18.71	5	18.73	18.50	3	45,616	0.01%
2021/09/30	80	19.05	67	18.95	18.90	13	46,679	0.03%
2021/09/29	0	0.00	30	18.62	18.60	-30	47,131	-0.06%
2021/09/28	6	18.55	40	18.54	18.60	-34	47,740	-0.07%
2021/09/27	1.1	18.25	37	18.24	18.35	-35.9	48,343	-0.07%
2021/09/24	10	18.00	104	18.05	17.90	-94	50,002	-0.19%	大賣/
2021/09/23	0	0.00	16	17.51	17.65	-16	50,895	-0.03%
2021/09/22	24.7	17.20	15	17.20	17.15	9.7	52,750	0.02%
2021/09/17	1	17.60	1	17.65	17.55	0	54,859	0.00%
2021/09/16	5	17.35	0.1	17.40	17.35	4.9	57,256	0.01%
2021/09/15	111	17.35	3	17.40	17.35	108	59,561	0.18%	大買/鉅額交易
2021/09/14	5	17.66	1	17.65	17.50	4	62,382	0.01%
2021/09/13	10	17.70	0	0.00	17.70	10	73,236	0.01%
2021/09/10	25	17.50	11	17.85	17.80	14	80,826	0.02%
2021/09/09	21	17.33	0	0.00	17.30	21	82,756	0.03%
2021/09/07	52	18.00	2	17.95	17.90	50	85,646	0.06%
2021/09/06	78	17.69	17	17.63	17.70	61	87,128	0.07%
2021/09/03	18	18.19	2	18.20	18.20	16	89,262	0.02%
2021/09/02	20	18.56	51	18.55	18.45	-31	91,633	-0.03%
2021/09/01	4	18.94	5	18.85	18.85	-1	94,140	0.00%
2021/08/31	0	0.00	22	19.23	19.20	-22	98,050	-0.02%
2021/08/30	0	0.00	3	19.05	19.00	-3	102,615	0.00%
2021/08/27	50	19.00	13	19.07	19.05	37	113,704	0.03%
2021/08/25	10	18.80	33	18.94	18.95	-23	116,884	-0.02%
2021/08/24	17	18.70	0	0.00	18.65	17	117,844	0.01%
2021/08/23	5	18.90	21	18.80	19.10	-16	118,241	-0.01%
2021/08/20	23	18.12	1	18.05	18.05	22	120,353	0.02%
2021/08/19	3	18.48	14	18.55	18.35	-11	123,086	-0.01%
2021/08/18	49	17.87	45	18.37	18.50	4	122,758	0.00%
2021/08/17	16	18.34	1	18.15	18.35	15	122,033	0.01%
2021/08/16	28	18.30	1	18.35	18.20	27	122,294	0.02%
2021/08/13	13	19.31	40	19.37	18.80	-27	122,098	-0.02%
2021/08/12	1	18.85	1	19.20	18.75	0	121,341	0.00%
2021/08/11	46	18.73	1	18.45	18.45	45	121,801	0.04%
2021/08/10	76.5	19.43	29	19.44	19.40	47.5	121,967	0.04%
2021/08/09	2	19.63	122.3	19.73	20.00	-120.3	120,625	-0.10%	大賣/鉅額交易
2021/08/06	2	18.28	11.1	18.31	18.20	-9.1	120,024	-0.01%
2021/08/05	14	18.49	0	0.00	18.15	14	122,038	0.01%
2021/08/04	3	18.18	1	18.20	18.20	2	123,277	0.00%
2021/08/03	13	18.17	0	0.00	18.15	13	125,381	0.01%
2021/08/02	0	0.00	103	18.06	18.50	-103	126,728	-0.08%	大賣/鉅額交易
2021/07/30	61	18.44	1	18.70	18.25	60	128,275	0.05%
2021/07/29	7	18.55	8	18.61	18.95	-1	129,505	0.00%
2021/07/28	55	18.34	4	18.55	18.50	51	130,901	0.04%
2021/07/27	59.2	19.24	31	19.53	18.90	28.2	133,244	0.02%
2021/07/26	29	18.84	24	19.29	18.80	5	133,790	0.00%
2021/07/23	2.5	19.02	51	18.80	19.10	-48.5	134,889	-0.04%
2021/07/22	20	18.16	9	18.12	18.00	11	137,925	0.01%
2021/07/21	60	18.15	11	18.52	18.10	49	139,472	0.04%
2021/07/20	31	18.70	0	0.00	18.65	31	140,025	0.02%
2021/07/19	8	19.21	0	0.00	19.20	8	142,805	0.01%
2021/07/16	2	19.20	5	19.20	19.10	-3	149,363	0.00%
2021/07/15	14	19.14	27	19.22	19.55	-13	152,466	-0.01%
2021/07/14	46	18.21	30	18.20	18.50	16	152,523	0.01%
2021/07/13	57	19.01	9	19.11	18.70	48	153,671	0.03%
2021/07/12	73	19.78	2.1	19.78	19.70	70.9	152,816	0.05%
2021/07/09	29	20.15	16	20.20	20.10	13	152,497	0.01%
2021/07/08	9	20.45	9	20.42	20.55	0	155,389	0.00%
2021/07/07	29	20.79	33	21.07	20.75	-4	159,656	0.00%
2021/07/06	116.1	20.80	56	20.87	20.75	60.1	159,274	0.04%	大買/
2021/07/05	50	20.12	83	20.44	20.60	-33	159,608	-0.02%
2021/07/02	155	20.30	24	20.30	20.15	131	159,522	0.08%	大買/鉅額交易
2021/07/01	73	20.64	51	20.51	20.35	22	158,807	0.01%
2021/06/30	69	20.34	20	20.35	20.15	49	157,185	0.03%
2021/06/29	165	20.26	26	20.27	20.05	139	156,660	0.09%	大買/鉅額交易
2021/06/28	65	20.85	66	20.91	20.85	-1	155,261	0.00%
2021/06/25	36.5	21.51	48	21.29	21.55	-11.5	154,111	-0.01%
2021/06/24	61.5	21.24	44.6	21.26	20.95	16.9	152,547	0.01%
2021/06/23	121	20.58	216	20.98	20.95	-95	150,628	-0.06%	大買/大賣/
2021/06/22	285	22.91	304	22.85	21.15	-19	148,126	-0.01%	大買/大賣/
2021/06/21	145	21.42	310.5	21.83	22.10	-165.5	137,962	-0.12%	大買/大賣/鉅額交易
2021/06/18	142	20.34	54.1	20.41	20.10	87.9	131,151	0.07%	大買/
2021/06/17	35	19.86	28	20.01	20.30	7	131,122	0.01%
2021/06/16	74	19.98	122	20.15	19.65	-48	130,451	-0.04%	大賣/
2021/06/15	119	20.16	100.2	20.25	20.10	18.8	129,022	0.01%	大買/
2021/06/11	47	20.61	8	20.30	20.20	39	128,197	0.03%
2021/06/10	93	20.28	39	20.21	20.70	54	127,350	0.04%
2021/06/09	187	20.65	32	20.52	20.35	155	125,152	0.12%	大買/鉅額交易
2021/06/08	87	21.39	169.7	21.22	21.45	-82.7	123,106	-0.07%	大賣/
2021/06/07	114	20.90	140	20.85	20.35	-26	119,378	-0.02%	大買/大賣/
2021/06/04	119.2	21.75	370	21.96	21.50	-250.8	114,946	-0.22%	大買/大賣/鉅額交易
2021/06/03	0	0.00	265	20.05	20.05	-265	105,016	-0.25%	大賣/鉅額交易
2021/06/02	44	18.03	12	18.08	18.25	32	104,032	0.03%
2021/06/01	7	17.50	45	17.60	18.00	-38	102,455	-0.04%
2021/05/31	68	17.31	4	17.25	17.00	64	101,943	0.06%
2021/05/28	150	17.66	52	17.67	17.40	98	102,212	0.10%	大買/
2021/05/27	42	16.52	122	16.97	17.15	-80	101,426	-0.08%	大賣/
2021/05/26	0	0.00	30.1	15.47	15.60	-30.1	103,132	-0.03%
2021/05/25	45	15.08	10	15.50	15.20	35	106,981	0.03%
2021/05/24	1	15.50	6	15.43	15.25	-5	108,044	0.00%
2021/05/21	28	14.97	31	15.10	15.20	-3	110,583	0.00%
2021/05/20	12	14.81	10	15.00	14.85	2	111,913	0.00%
2021/05/19	5	14.99	34	15.21	15.30	-29	111,530	-0.03%
2021/05/18	18	13.84	29	13.86	14.45	-11	110,577	-0.01%
2021/05/17	27	13.31	4	13.66	13.15	23	109,777	0.02%
2021/05/14	27	14.53	17	14.54	14.60	10	108,975	0.01%
2021/05/13	35.1	14.47	28	14.35	14.70	7.1	107,947	0.01%
2021/05/12	100	15.45	13	15.77	15.25	87	105,731	0.08%
2021/05/11	53.5	17.20	30	17.51	16.90	23.5	104,281	0.02%
2021/05/10	6	17.33	48.5	17.23	17.50	-42.5	102,378	-0.04%
2021/05/07	125	16.00	87	16.17	16.65	38	101,205	0.04%	大買/
2021/05/06	312	16.39	40	16.32	16.45	272	100,146	0.27%	大買/鉅額交易
2021/05/05	247	16.66	17	16.62	16.80	230	99,234	0.23%	大買/鉅額交易
2021/05/04	351	17.19	60	17.55	17.15	291	97,487	0.30%	大買/鉅額交易
2021/05/03	269	18.15	68.2	18.30	17.95	200.8	94,528	0.21%	大買/鉅額交易
2021/04/29	81	19.04	24	19.29	18.90	57	93,081	0.06%
2021/04/28	17	19.70	11	19.70	19.45	6	91,449	0.01%
2021/04/27	26	19.38	71	19.33	19.30	-45	87,792	-0.05%
2021/04/26	29	18.64	40	18.79	18.90	-11	85,824	-0.01%
2021/04/23	116	18.85	54	19.10	18.70	62	84,547	0.07%	大買/
2021/04/22	201.4	20.14	419	20.38	19.30	-217.6	81,802	-0.27%	大買/大賣/鉅額交易
2021/04/21	21	18.44	60.2	18.71	19.05	-39.2	74,928	-0.05%
2021/04/20	14	17.74	8	17.78	17.80	6	71,346	0.01%
2021/04/19	20	17.90	81	18.10	18.05	-61	70,459	-0.09%
2021/04/16	77.6	16.92	24	17.18	17.15	53.6	67,941	0.08%
2021/04/15	14	17.15	4.2	17.10	17.05	9.8	66,944	0.01%
2021/04/14	80.1	17.59	26	17.72	17.00	54.1	66,245	0.08%
2021/04/13	40	17.32	167	17.35	17.45	-127	62,734	-0.20%	大賣/鉅額交易
2021/04/12	68	15.98	66	16.18	16.20	2	57,680	0.00%
2021/04/09	7	15.88	19	16.04	15.80	-12	57,093	-0.02%
2021/04/08	0	0.00	21	15.88	15.95	-21	56,070	-0.04%
2021/04/06	8	15.68	0	0.00	15.60	8	56,202	0.01%
2021/04/01	1	15.70	52	15.73	15.75	-51	56,549	-0.09%
2021/03/31	2	15.65	0	0.00	15.70	2	56,273	0.00%
2021/03/30	19	15.56	0	0.00	15.50	19	56,115	0.03%
2021/03/29	19	15.96	21	16.06	15.90	-2	56,481	0.00%
2021/03/26	0	0.00	44	15.80	15.80	-44	57,154	-0.08%
2021/03/25	49	15.06	2	15.35	15.35	47	58,113	0.08%
2021/03/24	35	15.33	0	0.00	15.30	35	58,920	0.06%
2021/03/23	15	15.70	14	15.66	15.60	1	58,569	0.00%
2021/03/22	25	16.33	33	16.32	16.20	-8	58,611	-0.01%
2021/03/19	16	15.76	29.5	15.97	16.00	-13.5	59,825	-0.02%
2021/03/18	5	15.90	3	15.70	15.70	2	59,692	0.00%
2021/03/17	30	15.83	6	15.80	15.80	24	59,603	0.04%
2021/03/16	1	15.70	16	16.03	15.80	-15	59,039	-0.03%
2021/03/15	4	15.46	0	0.00	15.45	4	57,676	0.01%
2021/03/12	12	15.33	22	15.40	15.45	-10	57,626	-0.02%
2021/03/11	14	15.10	33.1	15.14	15.30	-19.1	57,376	-0.03%
2021/03/10	13	15.05	6	14.98	14.95	7	57,385	0.01%
2021/03/09	7	14.89	42	15.21	15.35	-35	57,915	-0.06%
2021/03/08	41	14.65	0	0.00	14.65	41	57,848	0.07%
2021/03/05	11	14.85	10	14.90	14.80	1	57,840	0.00%
2021/03/04	14	15.21	2	15.40	15.10	12	61,618	0.02%
2021/03/03	12	15.03	7	14.86	15.20	5	61,623	0.01%
2021/03/02	52.5	15.70	24	16.15	15.15	28.5	61,033	0.05%
2021/02/26	94	15.83	36.1	16.08	15.80	57.9	60,306	0.10%
2021/02/25	2	15.35	156	15.82	15.85	-154	55,988	-0.28%	大賣/鉅額交易
2021/02/24	65.7	14.77	24	14.78	14.55	41.7	52,065	0.08%
2021/02/23	43	15.01	35	15.11	14.80	8	50,809	0.02%
2021/02/22	15	14.12	25	14.17	14.35	-10	48,231	-0.02%
2021/02/19	11	13.30	53	13.31	13.40	-42	47,586	-0.09%
2021/02/18	10	13.30	3	13.28	13.30	7	47,991	0.01%
2021/02/17	1	13.05	0	0.00	13.15	1	47,859	0.00%
2021/02/05	15	12.95	4	12.96	12.95	11	47,450	0.02%
2021/02/03	55	12.70	1	12.75	12.60	54	49,575	0.11%
2021/02/02	5	12.75	20	12.70	12.65	-15	50,313	-0.03%
2021/02/01	0	0.00	20	12.75	12.80	-20	50,233	-0.04%
2021/01/29	4	12.80	0	0.00	12.55	4	49,937	0.01%
2021/01/28	2	12.95	27	12.97	12.90	-25	49,578	-0.05%
2021/01/27	28.5	12.55	8	12.79	12.50	20.5	48,920	0.04%
2021/01/25	0	0.00	1	12.05	12.10	-1	48,089	0.00%
2021/01/22	1	12.05	2	12.00	12.20	-1	48,029	0.00%
2021/01/21	2.8	12.04	0	0.00	12.05	2.8	48,001	0.01%
2021/01/20	29	12.06	0	0.00	12.10	29	48,045	0.06%
2021/01/19	10	12.35	3	12.30	12.40	7	47,726	0.01%
2021/01/18	10	12.40	6	12.50	12.50	4	47,855	0.01%
2021/01/15	18	12.18	8	12.19	12.20	10	47,671	0.02%
2021/01/14	11	12.60	5	12.65	12.60	6	47,222	0.01%
2021/01/13	3	12.60	0	0.00	12.60	3	47,039	0.01%
2021/01/12	1	12.70	1	12.65	12.55	0	46,947	0.00%
2021/01/11	2	12.75	0	0.00	12.75	2	46,637	0.00%
2021/01/08	3	12.80	9	12.78	12.90	-6	46,466	-0.01%
2021/01/07	2	12.78	0	0.00	12.70	2	46,276	0.00%
2021/01/06	2	12.95	4	13.05	12.95	-2	46,001	0.00%
2021/01/05	1	12.95	3	12.85	12.95	-2	45,806	0.00%
2021/01/04	13	12.86	4	13.10	13.05	9	45,562	0.02%
2020/12/31	16	13.15	13	13.15	13.15	3	44,825	0.01%
2020/12/30	1	13.20	5	13.29	13.40	-4	44,502	-0.01%
2020/12/29	12	13.48	6	13.40	13.65	6	44,069	0.01%
2020/12/28	26	13.30	18	13.10	13.25	8	43,333	0.02%
2020/12/25	4	13.18	2	13.10	13.10	2	42,666	0.00%
2020/12/24	0	0.00	61.8	13.10	13.15	-61.8	42,330	-0.15%
2020/12/23	21	12.81	15	12.58	13.05	6	41,916	0.01%
2020/12/22	110	13.63	25	13.90	13.15	85	40,480	0.21%	大買/
2020/12/21	29	14.17	4	14.04	14.10	25	38,980	0.06%
2020/12/18	5	13.90	9	13.84	13.90	-4	37,616	-0.01%
2020/12/17	2	13.85	12	13.76	13.85	-10	36,486	-0.03%
2020/12/16	1	13.80	1	13.80	13.85	0	36,077	0.00%
2020/12/15	18.2	13.80	49	14.01	13.70	-30.8	35,193	-0.09%
2020/12/14	14	13.24	10	13.50	13.40	4	31,911	0.01%
2020/12/11	1	13.30	0	0.00	13.15	1	31,245	0.00%
2020/12/09	4	13.45	3	13.45	13.40	1	30,630	0.00%
2020/12/08	28	13.38	43	13.38	13.30	-15	30,470	-0.05%
2020/12/07	14	13.30	6	13.30	13.25	8	30,268	0.03%
2020/12/04	15	13.35	27	13.40	13.30	-12	29,885	-0.04%
2020/12/03	20	13.52	5	13.49	13.50	15	29,943	0.05%
2020/12/02	14	13.51	6	13.38	13.30	8	29,508	0.03%
2020/12/01	23	12.97	14	12.80	12.95	9	28,418	0.03%
2020/11/30	12	12.90	29	12.90	12.65	-17	28,079	-0.06%
2020/11/27	108	12.97	0	0.00	12.90	108	23,704	0.46%	大買/鉅額交易
2020/11/26	30	13.29	12	13.32	13.25	18	22,868	0.08%
2020/11/25	15	13.33	111	12.97	13.25	-96	22,762	-0.42%	大賣/
2020/11/24	3	12.75	6	12.77	12.70	-3	21,069	-0.01%
2020/11/23	47	12.54	0	0.00	12.60	47	20,561	0.23%
2020/11/20	7	12.51	4	12.60	12.60	3	20,404	0.01%
2020/11/19	2.9	12.60	29	12.61	12.60	-26.1	20,610	-0.13%
2020/11/18	4	12.36	13	12.45	12.40	-9	20,009	-0.04%
2020/11/17	0	0.00	8	12.09	12.10	-8	18,892	-0.04%
2020/11/16	0	0.00	20	11.75	11.75	-20	18,370	-0.11%
2020/11/13	8	11.80	45	11.85	11.85	-37	18,236	-0.20%
2020/11/12	20	12.00	45	11.93	11.90	-25	18,149	-0.14%
2020/11/11	2	11.80	100	11.82	12.10	-98	17,963	-0.55%
2020/11/10	0	0.00	12.5	12.15	12.15	-12.5	15,759	-0.08%
2020/11/09	1	11.05	0	0.00	11.05	1	14,995	0.01%
2020/11/04	20	11.10	0	0.00	11.10	20	15,357	0.13%
2020/11/02	0	0.00	8	10.75	10.80	-8	15,653	-0.05%
2020/10/30	6	10.88	3	10.85	10.80	3	15,709	0.02%
2020/10/28	0	0.00	1	10.95	11.00	-1	15,790	-0.01%
2020/10/27	0	0.00	38	11.10	11.05	-38	15,691	-0.24%
2020/10/26	0	0.00	11	11.20	11.15	-11	15,637	-0.07%
2020/10/23	2	10.90	0	0.00	10.90	2	15,428	0.01%
2020/10/21	0	0.00	3	10.70	10.65	-3	15,566	-0.02%
2020/10/19	0	0.00	101	10.75	10.70	-101	15,547	-0.65%	大賣/鉅額交易
2020/10/13	10	10.65	0	0.00	10.65	10	15,464	0.06%
2020/10/12	10	10.70	0	0.00	10.75	10	15,549	0.06%
2020/10/08	10	10.75	0	0.00	10.75	10	15,586	0.06%
2020/10/07	10	10.80	30	10.85	10.75	-20	15,646	-0.13%
2020/10/05	30	10.72	0	0.00	10.75	30	15,813	0.19%
2020/09/30	14	10.69	0	0.00	10.65	14	15,840	0.09%
2020/09/29	1	10.75	0	10.80	10.75	1	16,143	0.01%
2020/09/25	11	10.76	0	0.00	10.75	11	16,601	0.07%
2020/09/24	106	10.70	0	0.00	10.65	106	16,575	0.64%	大買/鉅額交易
2020/09/23	1	10.90	1	10.90	10.90	0	16,374	0.00%
2020/09/22	22	10.97	24	10.96	10.95	-2	16,360	-0.01%
2020/09/21	6	11.19	0	0.00	11.20	6	16,260	0.04%
2020/09/17	5	11.35	0	0.00	11.40	5	16,379	0.03%
2020/09/15	1	11.35	0	0.00	11.40	1	16,484	0.01%
2020/09/14	12	11.55	0	0.00	11.35	12	16,565	0.07%
2020/09/11	25	11.44	205	11.45	11.45	-180	16,497	-1.09%	大賣/鉅額交易
2020/09/10	10	11.60	10	11.60	11.55	0	16,514	0.00%
2020/09/09	25	11.71	1	11.75	11.80	24	16,476	0.15%
2020/09/08	10	11.85	1	11.80	11.85	9	16,573	0.05%
2020/09/07	2	11.70	17	11.69	11.65	-15	16,268	-0.09%
2020/09/04	10	11.50	15	11.45	11.50	-5	16,082	-0.03%
2020/09/03	25	11.48	101	11.35	11.40	-76	16,125	-0.47%	大賣/
2020/09/02	200	11.45	0	0.00	11.45	200	16,105	1.24%	大買/鉅額交易
2020/09/01	0	0.00	5	11.54	11.50	-5	16,581	-0.03%
2020/08/31	3	11.53	17	11.51	11.50	-14	17,715	-0.08%
2020/08/28	0	0.00	9	11.50	11.45	-9	17,340	-0.05%
2020/08/27	8	11.30	0	0.00	11.30	8	17,286	0.05%
2020/08/24	4	11.15	12	11.10	11.10	-8	17,370	-0.05%
2020/08/21	3	11.18	0	0.00	11.15	3	17,617	0.02%
2020/08/20	0	0.00	20	10.80	10.85	-20	18,014	-0.11%
2020/08/19	5	11.15	0	0.00	11.10	5	17,946	0.03%
2020/08/18	1	11.30	0	0.00	11.30	1	17,915	0.01%
2020/08/17	10	11.40	4	11.41	11.45	6	17,922	0.03%
2020/08/14	3	11.18	0	0.00	11.20	3	17,749	0.02%
2020/08/13	0	0.00	5	11.20	11.10	-5	18,026	-0.03%
2020/08/11	2	11.00	14	11.03	10.95	-12	18,343	-0.07%
2020/08/07	2	10.80	13	10.93	10.70	-11	18,207	-0.06%
2020/08/06	20	10.55	0	0.00	10.60	20	17,949	0.11%
2020/08/04	2	10.40	0	0.00	10.45	2	18,283	0.01%
2020/08/03	33	10.54	30	10.45	10.45	3	18,439	0.02%
2020/07/31	0	0.00	8	10.77	10.85	-8	18,351	-0.04%
2020/07/30	6	10.62	6	10.65	10.65	0	18,546	0.00%
2020/07/29	11	10.61	12	10.62	10.60	-1	18,803	-0.01%
2020/07/28	13	10.41	10	10.35	10.30	3	19,144	0.02%
2020/07/27	18	10.77	5	10.80	10.70	13	19,766	0.07%
2020/07/23	17	11.08	3	11.15	11.10	14	21,578	0.06%
2020/07/22	0	0.00	7	11.15	11.15	-7	21,726	-0.03%
2020/07/21	0	0.00	5	11.25	11.20	-5	21,829	-0.02%
2020/07/20	5	11.25	0	0.00	11.25	5	21,901	0.02%
2020/07/17	10	11.30	0	0.00	11.20	10	22,090	0.05%
2020/07/16	0	0.00	2.1	11.32	11.25	-2.1	22,314	-0.01%
2020/07/15	2	11.10	1	11.25	11.10	1	22,392	0.00%
2020/07/14	3	11.10	4	11.13	11.10	-1	22,691	0.00%
2020/07/13	0	0.00	1	11.20	11.20	-1	22,870	0.00%
2020/07/10	22	11.25	5	11.30	11.20	17	23,234	0.07%
2020/07/09	4	11.40	8	11.30	11.25	-4	23,327	-0.02%
2020/07/08	21	11.66	1	11.55	11.55	20	23,283	0.09%
2020/07/07	0	0.00	4	11.35	11.70	-4	23,275	-0.02%
2020/07/03	0	0.00	16	11.31	11.25	-16	24,197	-0.07%
2020/07/02	1	11.25	0	0.00	11.25	1	24,335	0.00%
2020/07/01	22	11.28	0	0.00	11.30	22	24,565	0.09%
2020/06/30	10	11.28	0	0.00	11.20	10	24,631	0.04%
2020/06/29	6	11.12	5.2	11.15	11.15	0.8	24,826	0.00%
2020/06/24	1	11.35	5	11.35	11.40	-4	24,994	-0.02%
2020/06/23	1	11.30	0.3	11.25	11.25	0.7	25,309	0.00%
2020/06/18	3	11.40	15	11.37	11.35	-12	26,768	-0.04%
2020/06/17	2	11.55	5	11.55	11.50	-3	27,015	-0.01%
2020/06/16	7	11.40	22	11.49	11.55	-15	27,465	-0.05%
2020/06/15	101	11.35	0	0.00	11.25	101	27,906	0.36%	大買/鉅額交易
2020/06/12	5	11.37	2	11.45	11.50	3	28,417	0.01%
2020/06/11	96	11.87	12	11.93	11.80	84	28,616	0.29%
2020/06/10	1	12.10	3	12.10	12.20	-2	28,418	-0.01%
2020/06/09	4	12.25	65	12.20	12.20	-61	28,646	-0.21%
2020/06/08	5.1	12.24	0	0.00	12.30	5.1	28,746	0.02%
2020/06/05	26	11.99	6	12.09	12.10	20	28,330	0.07%
2020/06/04	6	11.40	2	11.50	11.40	4	27,321	0.01%
2020/06/03	3	11.27	0	0.00	11.25	3	27,186	0.01%
2020/06/02	5	11.10	0	0.00	11.15	5	27,131	0.02%
2020/06/01	1	11.05	0	0.00	11.10	1	27,092	0.00%
2020/05/29	17	11.00	0	0.00	11.00	17	27,095	0.06%
2020/05/28	4	11.29	0	0.00	11.25	4	26,715	0.01%
2020/05/27	52	11.25	0	0.00	11.40	52	26,748	0.19%
2020/05/26	4	11.18	0	0.00	11.20	4	26,544	0.02%
2020/05/25	5	11.00	1	11.00	11.15	4	26,456	0.02%
2020/05/22	13	11.01	0	0.00	11.00	13	26,397	0.05%
2020/05/21	0	0.00	112	11.25	11.25	-112	26,403	-0.42%	大賣/鉅額交易
2020/05/20	1	11.25	2	11.25	11.05	-1	26,256	0.00%
2020/05/19	106	11.10	59	11.12	11.10	47	25,860	0.18%	大買/
2020/05/18	0	0.00	100	10.95	10.85	-100	25,569	-0.39%
2020/05/15	0	0.00	100	10.90	10.80	-100	25,474	-0.39%
2020/05/14	1	11.00	0	0.00	11.00	1	25,376	0.00%
2020/05/13	3	11.10	1	11.05	11.20	2	25,343	0.01%
2020/05/12	39	11.10	2	11.08	11.10	37	25,488	0.15%
2020/05/11	91	11.37	2	11.30	11.30	89	25,419	0.35%
2020/05/08	55	10.95	0	0.00	10.95	55	25,115	0.22%
2020/05/07	33	10.90	2	10.90	10.90	31	25,018	0.12%
2020/05/06	112	10.89	12	10.90	10.80	100	25,002	0.40%	大買/
2020/05/05	5	11.01	7	11.00	11.05	-2	24,974	-0.01%
2020/05/04	12	11.13	1	10.85	11.15	11	24,832	0.04%
2020/04/30	4	11.60	5	11.50	11.50	-1	24,594	0.00%
2020/04/29	13	11.19	82	11.37	11.30	-69	24,074	-0.29%
2020/04/28	61	10.44	0	0.00	10.55	61	22,937	0.27%
2020/04/27	0	0.00	5	10.07	10.15	-5	22,923	-0.02%
2020/04/23	4	10.00	0	0.00	10.00	4	22,560	0.02%
2020/04/22	0	0.00	3	9.87	10.00	-3	22,471	-0.01%
2020/04/21	13	10.07	50	10.05	10.00	-37	22,493	-0.16%
2020/04/17	1	10.45	7	10.45	10.30	-6	22,437	-0.03%
2020/04/16	5	10.35	0	0.00	10.40	5	22,086	0.02%
2020/04/15	0	0.00	15	10.61	10.65	-15	21,916	-0.07%
2020/04/14	0	0.00	10	10.25	10.25	-10	21,494	-0.05%
2020/04/13	0	0.00	18	10.18	10.15	-18	21,246	-0.08%
2020/04/10	12	10.11	2	10.05	10.25	10	21,104	0.05%
2020/04/09	46	10.15	237	10.21	10.35	-191	20,725	-0.92%	大賣/鉅額交易
2020/04/08	3	9.32	10	9.34	9.52	-7	19,722	-0.04%
2020/04/07	20	9.12	3	9.08	9.07	17	19,246	0.09%
2020/04/06	6	8.87	20	8.90	9.02	-14	19,005	-0.07%
2020/04/01	25	8.88	0	0.00	9.04	25	18,715	0.13%
2020/03/31	7	8.95	0	0.00	8.89	7	18,567	0.04%
2020/03/30	8	9.09	0	0.00	9.00	8	18,261	0.04%
2020/03/27	2	9.11	10	9.18	9.10	-8	17,921	-0.04%
2020/03/26	5	8.96	30	9.05	9.11	-25	17,529	-0.14%
2020/03/25	61	9.20	2	9.00	9.26	59	17,413	0.34%
2020/03/24	9	8.73	10	8.68	8.63	-1	16,655	-0.01%
2020/03/23	5	8.10	0	0.00	8.10	5	16,114	0.03%
2020/03/20	20	8.03	10	8.00	7.91	10	15,830	0.06%
2020/03/19	79.7	7.73	0	0.00	7.70	79.7	15,104	0.53%
2020/03/18	53	8.69	10	8.81	8.55	43	14,442	0.30%
2020/03/17	11	9.52	35	9.66	9.45	-24	13,649	-0.18%
2020/03/16	26	10.22	1	10.30	10.05	25	13,257	0.19%
2020/03/13	23	10.31	0	0.00	10.75	23	12,898	0.18%
2020/03/12	18	11.36	0	0.00	11.30	18	12,383	0.15%
2020/03/11	2	11.70	1	11.95	11.70	1	11,970	0.01%
2020/03/10	2	11.45	0	0.00	11.70	2	11,748	0.02%
2020/03/09	9	11.57	0	0.00	11.50	9	11,531	0.08%
2020/03/06	12	11.79	50	11.95	11.75	-38	11,267	-0.34%
2020/03/05	3	12.10	26	12.05	12.05	-23	11,012	-0.21%
2020/03/04	16	11.69	5	11.60	11.85	11	10,835	0.10%
2020/03/03	92	11.63	0	0.00	11.60	92	10,595	0.87%
2020/03/02	41	11.67	10	11.70	11.60	31	10,441	0.30%
2020/02/27	16	11.89	11	11.90	12.05	5	10,389	0.05%
2020/02/26	83	12.13	0	0.00	12.10	83	10,067	0.82%
2020/02/25	4	12.00	5	12.15	12.10	-1	10,016	-0.01%
2020/02/24	15	12.11	0	0.00	12.10	15	9,943	0.15%
2020/02/21	3	12.40	0	0.00	12.35	3	9,792	0.03%
2020/02/20	0	0.00	10	12.50	12.55	-10	9,776	-0.10%
2020/02/19	1	12.70	50	12.60	12.65	-49	9,724	-0.50%
2020/02/18	0	0.00	5	12.35	12.40	-5	9,618	-0.05%
2020/02/17	21	12.24	10	12.20	12.30	11	9,558	0.12%
2020/02/14	50	12.48	60.2	12.50	12.50	-10.2	9,517	-0.11%
2020/02/13	0.1	12.65	6	12.75	12.70	-6	9,379	-0.06%
2020/02/12	0	0.00	6	12.35	12.40	-6	9,203	-0.07%
2020/02/11	11	12.25	5	12.25	12.25	6	9,093	0.07%
2020/02/10	7	12.09	0	0.00	12.15	7	9,034	0.08%
2020/02/07	0.1	12.30	0	0.00	12.25	0.1	8,901	0.00%
2020/02/06	10	12.50	2	12.45	12.50	8	8,858	0.09%
2020/02/05	27	12.14	1	12.20	12.20	26	8,620	0.30%
2020/02/04	22	12.15	2	12.10	12.10	20	8,492	0.24%
2020/02/03	74	11.68	11	11.57	11.85	63	8,284	0.76%
2020/01/31	3	12.25	100	12.26	12.20	-97	7,924	-1.22%
2020/01/30	48	12.30	6	12.26	12.25	42	7,677	0.55%
2020/01/17	5	13.55	1	13.60	13.60	4	6,950	0.06%
2020/01/16	10	13.53	0	0.00	13.60	10	6,987	0.14%
2020/01/15	15	13.50	0	0.00	13.50	15	7,037	0.21%
2020/01/14	6	13.56	0	0.00	13.60	6	6,817	0.09%
2020/01/10	1.3	13.88	1	13.85	13.85	0.3	6,564	0.00%
2020/01/08	16	13.60	0	0.00	13.60	16	6,573	0.24%
2020/01/02	0	0.00	23	13.75	13.75	-23	6,750	-0.34%
2019/12/31	6	13.75	0	0.00	13.75	6	6,746	0.09%
2019/12/26	4	13.75	0	0.00	13.80	4	6,758	0.06%
2019/12/24	26.1	13.76	0	0.00	13.75	26.1	6,840	0.38%
2019/12/23	0	0.00	8	13.70	13.85	-8	6,832	-0.12%
2019/12/20	41	13.73	0	0.00	13.70	41	6,798	0.60%
2019/12/19	20	13.78	0	0.00	13.80	20	6,525	0.31%
2019/12/18	4	13.83	2	13.80	13.85	2	6,426	0.03%
2019/12/17	5	13.80	0	0.00	13.85	5	6,380	0.08%
2019/12/16	10	13.85	0	0.00	13.85	10	6,260	0.16%
2019/12/13	9	13.95	0	0.00	13.90	9	6,312	0.14%
2019/12/11	15	13.75	0	0.00	13.75	15	6,393	0.23%
2019/12/10	10	13.85	0	0.00	13.85	10	6,258	0.16%
2019/12/04	5	13.85	0	0.00	13.85	5	6,595	0.08%
2019/12/03	0	0.00	60	13.90	14.00	-60	7,210	-0.83%
2019/12/02	0	0.00	52	13.95	13.95	-52	7,565	-0.69%
2019/11/26	5	13.80	1	13.95	13.80	4	8,023	0.05%
2019/11/22	10	13.91	0.3	13.90	13.85	9.7	7,986	0.12%
2019/11/21	9	14.00	0	0.00	14.00	9	8,018	0.11%
2019/11/20	4	14.05	8	14.10	14.10	-4	8,043	-0.05%
2019/11/19	2	14.20	0	0.00	14.15	2	8,003	0.02%
2019/11/15	0	0.00	5.4	14.30	14.35	-5.4	7,951	-0.07%
2019/11/13	2	14.43	0	0.00	14.35	2	8,296	0.02%
2019/11/12	0	0.00	2	14.30	14.45	-2	8,272	-0.02%
2019/11/11	0	0.00	30	14.35	14.35	-30	8,300	-0.36%
2019/11/06	0	0.00	1	14.30	14.25	-1	8,803	-0.01%
2019/11/01	4	14.20	0	0.00	14.20	4	9,182	0.04%
2019/10/29	0	0.00	29	14.22	14.30	-29	9,673	-0.30%
2019/10/28	0	0.00	1	14.20	14.25	-1	9,682	-0.01%
2019/10/25	0	0.00	5.1	14.30	14.30	-5.1	9,725	-0.05%
2019/10/24	0	0.00	1	14.30	14.35	-1	9,850	-0.01%
2019/10/22	2	14.30	0	0.00	14.30	2	9,932	0.02%
2019/10/21	5	14.40	0	0.00	14.30	5	10,032	0.05%
2019/10/16	0	0.00	15	14.03	14.10	-15	10,112	-0.15%
2019/10/15	0	0.00	15	13.92	13.95	-15	10,003	-0.15%
2019/10/14	4	13.88	5	13.90	13.90	-1	10,040	-0.01%
2019/10/09	20	13.80	0	0.00	13.75	20	10,033	0.20%
2019/10/08	1	13.90	0	0.00	13.90	1	10,027	0.01%
2019/10/04	13	13.70	0	0.00	13.70	13	10,389	0.13%
2019/10/03	11	13.70	4	13.75	13.75	7	10,475	0.07%
2019/09/26	30	13.78	1.1	13.80	13.75	29	11,165	0.26%
2019/09/25	20	13.78	0	0.00	13.75	20	11,300	0.18%
2019/09/24	1	13.80	0	0.00	13.85	1	11,531	0.01%
2019/09/18	2	13.75	0	0.00	13.75	2	12,899	0.02%
2019/09/17	3	13.73	0	0.00	13.80	3	13,497	0.02%
2019/09/16	5	13.85	0	0.00	13.85	5	14,139	0.04%
2019/09/12	10	13.85	1	13.85	13.80	9	14,334	0.06%
2019/09/11	0	0.00	1	13.75	13.80	-1	14,361	-0.01%
2019/09/10	30	13.67	0	0.00	13.65	30	14,328	0.21%
2019/09/06	0	0.00	5	13.80	13.75	-5	14,317	-0.03%
2019/09/05	2	13.70	78	13.68	13.75	-76	14,204	-0.54%
2019/09/04	2	14.10	7	14.22	14.25	-5	13,617	-0.04%
2019/09/02	0	0.00	2	14.15	14.15	-2	13,201	-0.02%
2019/08/30	0	0.00	1	14.15	14.15	-1	13,283	-0.01%
2019/08/28	20	13.85	0	0.00	14.00	20	13,222	0.15%
2019/08/27	31	13.95	0	0.00	13.80	31	13,294	0.23%
2019/08/26	40	13.88	0	0.00	13.85	40	13,141	0.30%
2019/08/23	19	14.10	0	0.00	14.10	19	13,096	0.15%
2019/08/22	3	14.10	0	0.00	14.10	3	13,120	0.02%
2019/08/21	2	14.05	0	0.00	14.05	2	13,189	0.02%
2019/08/20	2	14.05	0	0.00	14.05	2	13,177	0.02%
2019/08/19	5	14.00	0	0.00	14.00	5	13,246	0.04%
2019/08/16	0	0.00	6	14.05	14.20	-6	13,133	-0.05%
2019/08/15	0	0.00	40	13.80	13.90	-40	13,033	-0.31%
2019/08/14	0	0.00	1	14.00	13.95	-1	13,090	-0.01%
2019/08/13	4	13.89	0	0.00	13.85	4	13,037	0.03%
2019/08/12	10	14.06	1.1	14.15	14.15	8.9	12,929	0.07%
2019/08/08	1	13.75	20	13.75	13.70	-19	12,716	-0.15%
2019/08/06	1	13.80	0	0.00	13.85	1	12,548	0.01%
2019/08/05	2	14.00	0	0.00	14.00	2	12,371	0.02%
2019/08/02	20	14.26	4	14.18	14.10	16	12,297	0.13%
2019/08/01	11	14.42	0	0.00	14.40	11	12,213	0.09%
2019/07/31	3	14.65	0	0.00	14.60	3	12,051	0.02%
2019/07/30	0	0.00	10	14.73	14.65	-10	12,055	-0.08%
2019/07/29	0	0.00	10	14.60	14.60	-10	12,109	-0.08%
2019/07/26	16	14.55	0	0.00	14.55	16	12,082	0.13%
2019/07/25	9	14.64	50	14.64	14.60	-41	12,022	-0.34%
2019/07/24	5	14.70	5	14.70	14.70	0	11,913	0.00%
2019/07/23	23	14.71	0	0.00	14.70	23	11,890	0.19%
2019/07/22	8	14.81	1	14.90	14.75	7	11,750	0.06%
2019/07/19	10	14.80	0	0.00	14.85	10	11,670	0.09%
2019/07/18	15	14.78	0	0.00	14.80	15	11,535	0.13%
2019/07/17	2	14.80	21	14.80	14.85	-19	11,491	-0.17%
2019/07/16	5	14.85	0	0.00	14.85	5	11,534	0.04%
2019/07/15	5	15.05	2	14.95	14.90	3	11,415	0.03%
2019/07/12	15	15.05	1	15.10	15.05	14	11,560	0.12%
2019/07/11	0	0.00	6	15.04	15.00	-6	11,623	-0.05%
2019/07/10	7	14.85	30	14.93	14.95	-23	11,648	-0.20%
2019/07/09	0	0.00	6	14.89	14.95	-6	11,816	-0.05%
2019/07/08	22	15.00	4	14.90	14.90	18	12,107	0.15%
2019/07/05	10	14.85	0	0.00	14.85	10	11,915	0.08%
2019/07/04	21	14.84	0	0.00	14.90	21	11,930	0.18%
2019/07/03	18	14.84	0	0.00	14.95	18	11,763	0.15%
2019/07/01	30	14.87	81	14.90	14.90	-51	11,784	-0.43%
2019/06/25	1	15.00	10	15.00	15.05	-9	11,209	-0.08%
2019/06/24	19	14.88	0	0.00	14.85	19	10,705	0.18%
2019/06/21	11	15.10	0	0.00	15.00	11	10,147	0.11%
2019/06/20	4	15.58	7	15.45	15.60	-3	9,510	-0.03%
2019/06/19	0	0.00	10	15.28	15.35	-10	9,322	-0.11%
2019/06/18	1	15.20	0	0.00	15.20	1	9,324	0.01%
2019/06/17	19	15.04	0	0.00	15.00	19	9,443	0.20%
2019/06/14	12	15.05	0	0.00	15.10	12	9,415	0.13%
2019/06/13	1	15.35	0	0.00	15.35	1	9,300	0.01%
2019/06/12	2	15.40	0	0.00	15.35	2	9,360	0.02%
2019/06/10	2	15.23	0	0.00	15.20	2	9,456	0.02%
2019/06/06	4	15.41	16	15.40	15.45	-12	9,533	-0.13%
2019/06/05	4	15.30	0	0.00	15.30	4	9,421	0.04%
2019/06/04	0	0.00	5	15.20	15.20	-5	9,386	-0.05%
2019/06/03	12	15.18	14	15.25	15.15	-2	9,263	-0.02%
2019/05/31	3	15.05	0	0.00	15.05	3	9,147	0.03%
2019/05/30	0	0.00	1	15.05	14.95	-1	9,211	-0.01%
2019/05/29	36	14.94	3.5	14.96	14.95	32.5	9,421	0.34%
2019/05/28	12	15.08	2	15.13	15.10	10	10,015	0.10%
2019/05/27	11	15.13	2	15.15	15.10	9	10,084	0.09%
2019/05/24	10.9	15.19	5	15.20	15.15	5.9	10,143	0.06%
2019/05/22	18	15.02	0	0.00	15.15	18	10,097	0.18%
2019/05/21	10	15.20	0	0.00	15.15	10	10,090	0.10%
2019/05/20	19	15.00	0	0.00	15.00	19	10,011	0.19%
2019/05/17	3	14.92	0	0.00	14.95	3	10,032	0.03%
2019/05/16	0	0.00	3	14.95	14.95	-3	10,091	-0.03%
2019/05/15	15	15.07	0.5	14.95	15.00	14.5	10,211	0.14%
2019/05/14	14	14.65	12	14.90	14.90	2	10,260	0.02%
2019/05/13	0	0.00	1	14.85	14.80	-1	10,324	-0.01%
2019/05/10	0	0.00	2	14.85	14.80	-2	10,583	-0.02%
2019/05/09	10	14.90	8	14.92	14.90	2	10,735	0.02%
2019/05/08	0	0.00	10	15.10	15.05	-10	11,704	-0.09%
2019/05/07	0	0.00	10	15.05	15.15	-10	11,697	-0.09%
2019/05/06	23	15.06	0	0.00	15.10	23	11,765	0.20%
2019/05/03	10	15.30	0	0.00	15.30	10	11,816	0.08%
2019/05/02	10	15.30	0	0.00	15.30	10	11,984	0.08%
2019/04/29	10	15.20	0	0.00	15.20	10	12,350	0.08%
2019/04/25	10	15.20	0	0.00	15.20	10	12,439	0.08%
2019/04/23	7	15.15	0	0.00	15.20	7	12,591	0.06%
2019/04/22	1	15.20	0	0.00	15.25	1	12,698	0.01%
2019/04/18	0	0.00	21	15.60	15.35	-21	12,863	-0.16%
2019/04/17	0.3	15.60	0	0.00	15.70	0.3	12,721	0.00%
2019/04/16	20	15.75	30	15.65	15.70	-10	12,625	-0.08%
2019/04/15	23	15.80	4	15.85	15.85	19	12,472	0.15%
2019/04/12	8	15.54	0	0.00	15.65	8	12,112	0.07%
2019/04/11	0	0.00	1	15.35	15.40	-1	11,843	-0.01%
2019/04/10	3	15.30	0.1	15.30	15.35	2.9	11,872	0.02%
2019/04/09	3	15.43	0	0.00	15.40	3	11,825	0.03%
2019/04/08	0	0.00	74	15.45	15.45	-74	11,830	-0.63%
2019/04/03	28	15.26	23	15.23	15.25	5	11,656	0.04%
2019/04/02	0	0.00	15.5	15.06	15.05	-15.5	11,540	-0.13%
2019/04/01	10	15.05	0	0.00	15.05	10	11,637	0.09%
2019/03/28	18	14.88	2	14.85	15.00	16	11,903	0.13%
2019/03/27	5	15.00	10	15.00	14.95	-5	11,835	-0.04%
2019/03/26	12	15.06	0	0.00	15.15	12	12,173	0.10%
2019/03/25	2	15.25	0	0.00	15.25	2	12,304	0.02%
2019/03/22	5	15.20	0	0.00	15.20	5	12,583	0.04%
2019/03/18	0	0.00	1	15.30	15.30	-1	12,597	-0.01%
2019/03/15	0	0.00	10.1	15.25	15.25	-10.1	12,658	-0.08%
2019/03/14	1.3	15.21	5	15.20	15.25	-3.7	12,645	-0.03%
2019/03/13	3	15.33	0	0.00	15.35	3	12,726	0.02%
2019/03/12	0	0.00	2	15.35	15.45	-2	12,768	-0.02%
2019/03/07	1	15.45	0	0.00	15.35	1	13,467	0.01%
2019/03/06	1	15.35	0	0.00	15.35	1	14,066	0.01%
2019/03/05	30	15.50	7	15.49	15.50	23	15,437	0.15%
2019/03/04	1	15.70	0	0.00	15.55	1	15,709	0.01%
2019/02/27	6.4	15.44	9	15.45	15.45	-2.6	15,633	-0.02%
2019/02/25	0	0.00	4	15.10	15.10	-4	14,795	-0.03%
2019/02/21	5	15.00	0	0.00	15.00	5	14,753	0.03%
2019/02/19	7	14.87	0	0.00	14.95	7	14,643	0.05%
2019/02/15	5	14.90	0	0.00	14.90	5	14,807	0.03%
2019/02/12	1	15.00	6	14.93	14.95	-5	14,448	-0.03%
2019/02/11	5	15.15	0	0.00	15.00	5	14,406	0.03%
2019/01/29	11	14.75	22	14.72	15.00	-11	13,868	-0.08%
2019/01/28	0	0.00	7	14.80	14.80	-7	12,726	-0.06%
2019/01/25	40	14.75	2	14.75	14.75	38	12,743	0.30%
2019/01/22	5	14.90	0	0.00	14.85	5	12,380	0.04%
2019/01/21	0	0.00	8	15.05	15.10	-8	12,160	-0.07%
2019/01/17	1	15.05	0	0.00	15.10	1	11,834	0.01%
2019/01/16	0.8	15.10	1	15.20	15.10	-0.2	11,809	0.00%
2019/01/14	1	15.05	1	15.20	15.10	0	11,600	0.00%
2019/01/11	0	0.00	0.5	15.30	15.30	-0.5	11,436	0.00%
2019/01/10	0	0.00	8	15.50	15.50	-8	11,263	-0.07%
2019/01/09	3	15.70	0	0.00	15.70	3	11,224	0.03%
2019/01/08	0	0.00	10	15.65	15.65	-10	11,164	-0.09%
2019/01/07	0	0.00	0	15.60	15.65	0	11,158	0.00%
2019/01/02	0	0.00	0.1	15.70	15.70	-0.1	11,228	0.00%
2018/12/27	0	0.00	1	15.90	15.95	-1	11,164	-0.01%
2018/12/25	0	0.00	1	16.00	15.95	-1	11,122	-0.01%
2018/12/20	13	16.04	0.1	15.90	16.00	12.9	10,561	0.12%
2018/12/19	10	15.95	0	0.00	16.00	10	10,409	0.10%
2018/12/17	2	15.75	21	15.94	15.85	-19	9,825	-0.19%
2018/12/12	5	15.45	0	0.00	15.50	5	9,239	0.05%
2018/12/11	0	0.00	2	15.55	15.55	-2	9,186	-0.02%
2018/12/10	1	15.45	30	15.40	15.45	-29	9,114	-0.32%
2018/12/07	5	15.55	6	15.50	15.55	-1	9,084	-0.01%
2018/12/06	0	0.00	50	15.23	15.45	-50	9,098	-0.55%
2018/12/05	2	15.63	0	0.00	15.60	2	9,019	0.02%
2018/12/04	31	15.80	0	0.00	15.75	31	9,136	0.34%
2018/12/03	5	16.20	0	0.00	15.95	5	9,016	0.06%
2018/11/30	45	16.16	2	16.08	16.10	43	8,769	0.49%
2018/11/29	0	0.00	21.1	16.30	16.15	-21.1	8,586	-0.25%
2018/11/28	2	16.25	4	16.06	16.05	-2	7,939	-0.03%
2018/11/27	4	15.28	50	15.06	15.30	-46	6,495	-0.71%
2018/11/22	1	14.85	0	0.00	14.70	1	6,112	0.02%
2018/11/14	0	0.00	21	14.75	14.80	-21	6,623	-0.32%
2018/11/13	0	0.00	35.2	14.45	14.50	-35.2	6,450	-0.55%
2018/11/08	0	0.00	16	14.45	14.50	-16	6,450	-0.25%
2018/11/07	0	0.00	0.3	14.30	14.30	-0.3	6,374	0.00%
2018/11/02	0	0.00	10.1	14.39	14.40	-10.1	6,405	-0.16%
2018/11/01	0	0.00	0.1	14.05	14.05	-0.1	6,323	0.00%
2018/10/31	5	14.10	0	0.00	14.15	5	6,326	0.08%
2018/10/30	0.9	13.95	0	0.00	13.95	0.9	6,237	0.01%
2018/10/29	0	0.00	3	13.80	13.90	-3	6,199	-0.05%
2018/10/26	0	0.00	13	13.80	13.80	-13	6,248	-0.21%
2018/10/24	0	0.00	0.5	14.00	13.95	-0.5	6,182	-0.01%
2018/10/22	2	14.00	5	14.15	14.10	-3	6,081	-0.05%
2018/10/19	1	13.85	2	13.75	13.75	-1	6,043	-0.02%
2018/10/18	0	0.00	1	13.95	13.95	-1	6,022	-0.02%
2018/10/16	20	13.85	0	0.00	13.85	20	5,962	0.34%
2018/10/15	20	13.91	0	0.00	13.90	20	5,952	0.34%
2018/10/12	0	0.00	0.1	14.05	14.05	-0.1	5,947	0.00%
2018/10/11	32	13.98	1	13.80	13.70	31	5,941	0.52%
2018/10/09	11	14.50	3	14.50	14.45	8	5,730	0.14%
2018/10/08	0	0.00	2	14.50	14.45	-2	5,692	-0.04%
2018/10/05	9	14.38	5	14.40	14.45	4	5,705	0.07%
2018/10/04	10	14.50	0	0.00	14.55	10	5,655	0.18%
2018/10/02	21	14.57	0	0.00	14.50	21	5,587	0.38%
2018/10/01	0	0.00	2	14.75	14.75	-2	5,439	-0.04%
2018/09/27	3	14.77	0	0.00	14.80	3	5,430	0.06%
2018/09/26	20	14.75	0	0.00	14.75	20	5,393	0.37%
2018/09/18	1	14.65	1	14.75	14.70	0	5,382	0.00%
2018/09/17	20	14.58	10	14.60	14.55	10	5,391	0.19%
2018/09/14	0.4	14.65	2	14.65	14.65	-1.6	5,376	-0.03%
2018/09/12	0	0.00	2	14.50	14.55	-2	5,410	-0.04%
2018/09/11	4	14.58	1	14.40	14.60	3	5,357	0.06%
2018/09/10	12	15.19	1	15.20	15.10	11	5,272	0.21%
2018/09/06	0	0.00	1	15.25	15.30	-1	4,964	-0.02%
2018/09/05	0.6	15.40	0	0.00	15.45	0.6	4,838	0.01%
2018/09/04	0	0.00	1	15.60	15.65	-1	4,736	-0.02%
2018/09/03	2	15.50	0	0.00	15.45	2	4,727	0.04%
2018/08/31	1	15.60	0	0.00	15.60	1	4,726	0.02%
2018/08/30	2	15.63	1	15.60	15.55	1	4,759	0.02%
2018/08/28	0	0.00	115	15.60	15.60	-115	4,693	-2.45%	大賣/鉅額交易
2018/08/24	5	15.30	0	0.00	15.30	5	4,655	0.11%
2018/08/23	0	0.00	10	15.63	15.65	-10	4,676	-0.21%
2018/08/22	2	15.50	30	15.40	15.50	-28	4,560	-0.61%
2018/08/20	1	14.95	1.3	14.99	15.00	-0.3	4,144	-0.01%
2018/08/17	5	15.05	0	0.00	15.00	5	4,145	0.12%
2018/08/16	0	0.00	1	15.10	15.15	-1	4,164	-0.02%
2018/08/15	1	15.10	0	0.00	15.10	1	4,156	0.02%
2018/08/14	2	15.05	0	0.00	15.10	2	4,106	0.05%
2018/08/13	0	0.00	40	14.85	14.85	-40	4,079	-0.98%
2018/08/10	10	14.78	0	0.00	14.75	10	4,041	0.25%
2018/08/07	1	15.10	0	0.00	15.15	1	4,028	0.02%
2018/08/02	1	15.15	4	15.10	14.90	-3	4,085	-0.07%
2018/07/26	0	0.00	2	14.95	15.05	-2	4,168	-0.05%
2018/07/06	2	14.58	0	0.00	14.60	2	5,164	0.04%
2018/07/02	10	14.68	0	0.00	14.70	10	5,401	0.19%
2018/06/29	5	14.75	1	14.75	14.75	4	5,403	0.07%
2018/06/28	5	14.62	0	0.00	14.60	5	5,389	0.09%
2018/06/27	15	14.66	0	0.00	14.65	15	5,311	0.28%
2018/06/26	7	14.84	0	0.00	14.85	7	5,296	0.13%
2018/06/22	3	15.02	0	0.00	15.00	3	5,290	0.06%
2018/06/08	0	0.00	2	15.25	15.25	-2	5,391	-0.04%
2018/06/07	0	0.00	10	15.28	15.30	-10	5,382	-0.19%
2018/06/06	2	15.15	0	0.00	15.15	2	5,323	0.04%
2018/06/05	2	15.00	0	0.00	15.05	2	5,296	0.04%
2018/05/31	3	15.15	0	0.00	15.15	3	5,262	0.06%
2018/05/15	0	0.00	2	15.00	15.05	-2	5,729	-0.03%
2018/05/14	20	14.98	0	0.00	14.95	20	6,086	0.33%
2018/05/10	55	15.08	0	0.00	15.05	55	6,174	0.89%
2018/05/09	35	15.17	0	0.00	15.20	35	6,172	0.57%
2018/05/04	20	15.35	0	0.00	15.30	20	6,235	0.32%
2018/05/03	0	0.00	8	15.65	15.45	-8	6,280	-0.13%
2018/04/24	1	15.15	0	0.00	15.20	1	6,210	0.02%
2018/04/23	1	15.25	0	0.00	15.25	1	6,340	0.02%
2018/04/18	0	0.00	10	15.35	15.40	-10	6,493	-0.15%
2018/04/17	0	0.00	2	15.35	15.15	-2	6,576	-0.03%
2018/04/10	0	0.00	14	15.20	15.25	-14	6,934	-0.20%
2018/04/03	0	0.00	21	14.90	14.95	-21	7,285	-0.29%
2018/04/02	20	15.05	0	0.00	15.00	20	7,294	0.27%
2018/03/31	31	15.10	0	0.00	15.05	31	7,378	0.42%
2018/03/29	6	14.86	0	0.00	14.95	6	7,466	0.08%
2018/03/28	0	0.00	1	14.95	14.90	-1	7,457	-0.01%
2018/03/23	1	14.80	0	0.00	14.75	1	7,709	0.01%
2018/03/21	10	14.95	0	0.00	14.95	10	7,761	0.13%
2018/03/15	0	0.00	0	14.95	15.00	0	8,156	0.00%
2018/03/06	2	14.85	0	0.00	14.80	2	8,869	0.02%
2018/03/02	3	14.88	0	0.00	14.85	3	8,909	0.03%
2018/03/01	1	15.05	0	0.00	15.05	1	8,874	0.01%
2018/02/27	1	15.10	0	0.00	15.00	1	8,845	0.01%
2018/02/26	2	15.05	0	0.00	15.10	2	8,822	0.02%
2018/02/23	65	15.00	0	0.00	14.95	65	8,867	0.73%
2018/02/12	0	0.00	5	14.85	14.75	-5	8,945	-0.06%
2018/02/09	0	0.00	30	14.55	14.75	-30	8,946	-0.34%
2018/02/08	0	0.00	3	14.90	15.00	-3	8,907	-0.03%
2018/02/07	3	14.90	0	0.00	14.85	3	8,928	0.03%
2018/02/06	2	14.70	0	0.00	14.55	2	8,850	0.02%
2018/02/05	0	0.00	4	15.25	15.20	-4	8,755	-0.05%
2018/02/02	0	0.00	2	15.55	15.45	-2	8,700	-0.02%
2018/02/01	0	0.00	1	15.60	15.60	-1	8,705	-0.01%
2018/01/31	3	15.40	0	0.00	15.45	3	8,696	0.03%
2018/01/30	30	15.55	0	0.00	15.55	30	8,979	0.33%
2018/01/29	1	15.40	0	0.00	15.45	1	9,027	0.01%
2018/01/22	0	0.00	4.9	15.78	15.75	-4.9	8,839	-0.06%
2018/01/19	10	15.95	0	0.00	15.95	10	8,745	0.11%
2018/01/18	50	16.11	31	16.08	16.10	19	8,673	0.22%
2018/01/17	50	16.00	15	16.05	16.10	35	8,622	0.41%
2018/01/11	20	16.08	0	0.00	16.10	20	8,685	0.23%
2018/01/05	0	0.00	10	16.30	16.20	-10	8,362	-0.12%
2018/01/03	0	0.00	3	16.10	16.05	-3	8,123	-0.04%
2018/01/02	2	16.00	11	16.19	15.95	-9	7,988	-0.11%