長榮航 (2618)-兆豐-北高雄券商分點個股進出

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
37.60
漲跌
▲1.70
漲幅
+4.74%
成交量
235,928張
產業
上市航運類股
2448人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/10	60.1	36.94	192.1	37.23	37.60	-132.1	89,198	-0.15%	大賣/鉅額交易
2024/05/09	142.5	36.39	81	36.58	35.90	61.5	85,933	0.07%	大買/
2024/05/08	88.1	36.77	87	36.94	37.25	1.1	84,119	0.00%
2024/05/07	484	36.99	440.8	36.81	36.85	43.2	82,658	0.05%	大買/大賣/
2024/05/06	79.1	37.67	40	38.03	37.35	39.1	82,642	0.05%
2024/05/03	209.1	37.72	215	37.87	37.70	-5.9	80,797	-0.01%	大買/大賣/
2024/05/02	42.3	36.69	187	36.95	37.00	-144.7	76,759	-0.19%	大賣/鉅額交易
2024/04/30	197	35.64	227	35.64	35.55	-30	73,569	-0.04%	大買/大賣/
2024/04/29	312.4	36.74	522	36.32	36.25	-209.6	72,151	-0.29%	大買/大賣/鉅額交易
2024/04/26	240.7	35.35	658	36.08	36.65	-417.4	69,521	-0.60%	大買/大賣/鉅額交易
2024/04/25	569	34.78	132.7	34.70	34.35	436.4	64,173	0.68%	大買/大賣/鉅額交易
2024/04/24	77.7	33.67	186	34.26	34.55	-108.3	60,340	-0.18%	大賣/鉅額交易
2024/04/23	5.4	32.52	201	32.58	32.60	-195.6	54,767	-0.36%	大賣/鉅額交易
2024/04/22	23	31.75	40	32.24	31.60	-17	52,771	-0.03%
2024/04/19	65.5	31.26	43	31.36	31.10	22.5	51,692	0.04%
2024/04/18	43.5	31.64	63	31.59	31.50	-19.5	51,204	-0.04%
2024/04/17	132.5	31.05	0	0.00	31.00	132.5	51,019	0.26%	大買/鉅額交易
2024/04/16	64.1	31.24	8.5	31.12	31.00	55.6	51,251	0.11%
2024/04/15	115.6	31.70	24	31.78	31.70	91.6	50,714	0.18%	大買/
2024/04/12	31	32.27	1	32.25	32.30	30	50,535	0.06%
2024/04/11	20.1	32.44	97.5	32.50	32.70	-77.4	51,146	-0.15%
2024/04/10	23	31.69	15	31.75	31.70	8	50,017	0.02%
2024/04/09	10.7	31.89	31	31.69	31.85	-20.3	51,488	-0.04%
2024/04/08	15.7	31.20	0.1	31.30	31.15	15.6	55,358	0.03%
2024/04/03	17	31.45	21	31.54	31.40	-4	55,352	-0.01%
2024/04/02	26	32.09	1	32.00	31.95	25	55,172	0.05%
2024/04/01	5.7	32.33	41.1	32.36	32.35	-35.4	55,309	-0.06%
2024/03/29	5	31.79	108.1	31.75	31.95	-103.1	54,782	-0.19%	大賣/鉅額交易
2024/03/28	7	31.76	2.5	31.73	31.60	4.5	55,315	0.01%
2024/03/27	0.3	31.60	21	31.64	31.70	-20.7	56,306	-0.04%
2024/03/26	51.1	31.07	2	30.95	30.95	49.1	56,274	0.09%
2024/03/25	22	31.49	5.3	31.44	31.40	16.8	56,413	0.03%
2024/03/22	107	31.30	1	31.40	31.35	106	57,499	0.18%	大買/鉅額交易
2024/03/21	41	31.11	10	31.10	31.15	31	58,716	0.05%
2024/03/20	27.1	31.16	6	31.30	31.05	21.1	58,705	0.04%
2024/03/19	17	31.36	13	31.37	31.40	4	58,636	0.01%
2024/03/18	13	31.18	23	31.16	31.20	-10	58,848	-0.02%
2024/03/15	27	31.34	3	31.25	31.35	24	59,222	0.04%
2024/03/14	72.6	32.19	26	32.43	31.85	46.6	59,051	0.08%
2024/03/13	75.5	32.46	12	32.60	32.60	63.5	58,765	0.11%
2024/03/12	6	32.53	113	32.51	32.65	-107	59,807	-0.18%	大賣/鉅額交易
2024/03/11	17	31.73	9	31.85	31.90	8	58,960	0.01%
2024/03/08	0	0.00	25.9	31.95	32.05	-25.9	58,766	-0.04%
2024/03/07	1	31.30	9	31.27	31.25	-8	58,266	-0.01%
2024/03/06	13	31.05	1	31.05	31.05	12	58,457	0.02%
2024/03/05	8	31.38	2	31.40	31.25	6	59,067	0.01%
2024/03/04	11.1	31.01	12	31.00	31.10	-0.9	59,580	0.00%
2024/03/01	2	31.00	0	0.00	31.05	2	60,142	0.00%
2024/02/29	2	31.00	1	31.00	31.45	1	60,698	0.00%
2024/02/27	15	30.97	18	30.86	30.70	-3	61,743	0.00%
2024/02/26	2	30.90	0	0.00	31.05	2	62,874	0.00%
2024/02/23	24	30.88	3	30.97	30.80	21	63,945	0.03%
2024/02/22	8.3	31.33	7	31.22	31.20	1.3	64,466	0.00%
2024/02/20	4	31.33	4	31.35	31.40	0	68,022	0.00%
2024/02/19	2	31.43	1.3	31.51	31.50	0.8	72,345	0.00%
2024/02/16	2	31.70	10	31.41	31.55	-8	73,630	-0.01%
2024/02/15	41.5	31.30	2.3	31.28	31.35	39.3	74,006	0.05%
2024/02/05	142.1	32.16	52	32.14	32.25	90.1	74,070	0.12%	大買/
2024/02/02	18	31.93	6	31.94	31.90	12	73,920	0.02%
2024/02/01	3	32.00	27.2	32.02	32.05	-24.2	74,481	-0.03%
2024/01/31	11	31.53	10	31.55	31.60	1	75,321	0.00%
2024/01/30	37	31.81	78	31.84	31.70	-41	75,716	-0.05%
2024/01/29	59	32.02	53.3	31.99	31.90	5.8	76,658	0.01%
2024/01/26	32.1	30.32	167	30.27	30.40	-134.9	76,637	-0.18%	大賣/鉅額交易
2024/01/25	17	30.81	61	31.04	30.75	-44	77,227	-0.06%
2024/01/24	121	30.96	16	30.95	31.05	105	78,315	0.13%	大買/鉅額交易
2024/01/23	59	30.41	4.5	30.49	30.50	54.5	78,079	0.07%
2024/01/22	79.1	30.73	36	30.75	30.55	43.1	77,571	0.06%
2024/01/19	52.1	31.28	79	31.33	31.10	-26.9	76,903	-0.04%
2024/01/18	8	31.70	6	31.68	31.75	2	76,682	0.00%
2024/01/17	103.1	31.22	12	31.09	31.05	91	76,761	0.12%	大買/
2024/01/16	205.1	31.71	10	31.58	31.50	195.1	76,676	0.25%	大買/鉅額交易
2024/01/15	173	32.04	5	32.05	31.80	168	76,739	0.22%	大買/鉅額交易
2024/01/12	29	32.54	121	32.48	32.50	-92	76,555	-0.12%	大賣/
2024/01/11	69.2	32.32	25	32.40	32.25	44.2	76,559	0.06%
2024/01/10	24.1	32.19	2	32.35	32.00	22.1	76,706	0.03%
2024/01/09	36.1	32.69	44	32.67	32.70	-7.9	77,020	-0.01%
2024/01/08	16	32.70	409	32.71	32.55	-393	77,513	-0.51%	大賣/鉅額交易
2024/01/05	287	32.93	19	32.73	32.65	268	77,423	0.35%	大買/鉅額交易
2024/01/04	53.1	33.04	356	33.24	33.50	-302.9	76,715	-0.39%	大賣/鉅額交易
2024/01/03	410	33.46	189	33.14	32.95	221	75,922	0.29%	大買/大賣/鉅額交易
2024/01/02	74	33.16	822	32.83	33.50	-748	74,920	-1.00%	大賣/鉅額交易
2023/12/29	4	31.46	58.4	31.46	31.45	-54.4	71,841	-0.08%
2023/12/28	11	31.09	16.4	31.14	31.25	-5.4	72,220	-0.01%
2023/12/27	34.1	31.38	57.6	31.12	31.10	-23.6	72,744	-0.03%
2023/12/26	24	31.73	14.3	31.72	31.60	9.8	72,586	0.01%
2023/12/25	116	32.05	33.3	31.86	31.75	82.8	72,568	0.11%	大買/
2023/12/22	69.5	31.84	39	31.88	31.90	30.5	72,029	0.04%
2023/12/21	98.2	30.95	22	31.02	31.15	76.2	70,927	0.11%
2023/12/20	21	30.48	6	30.42	30.60	15	71,212	0.02%
2023/12/19	89.1	30.13	142	30.16	30.15	-52.9	71,294	-0.07%	大賣/
2023/12/18	41.1	30.89	24	30.80	30.85	17.1	70,708	0.02%
2023/12/15	16.1	31.80	5	31.85	31.75	11.1	69,651	0.02%
2023/12/14	33.1	31.75	54	31.73	31.75	-20.9	69,475	-0.03%
2023/12/13	286.1	31.83	28	31.70	31.65	258.1	69,112	0.37%	大買/鉅額交易
2023/12/12	29.6	31.80	312	31.98	31.80	-282.4	69,164	-0.41%	大賣/鉅額交易
2023/12/11	165	32.17	1	32.20	32.05	164	68,982	0.24%	大買/鉅額交易
2023/12/08	73.3	32.54	140.1	32.70	32.35	-66.8	68,618	-0.10%	大賣/
2023/12/07	83	31.98	54.6	32.03	32.20	28.4	66,999	0.04%
2023/12/06	7	31.45	18	31.50	31.45	-11	66,029	-0.02%
2023/12/05	339.6	31.25	104	31.15	31.15	235.6	66,173	0.36%	大買/大賣/鉅額交易
2023/12/04	126.1	31.42	71	31.55	31.50	55.1	66,169	0.08%	大買/
2023/12/01	27.1	31.19	100.4	31.22	31.10	-73.3	65,686	-0.11%
2023/11/30	117.1	31.17	12	30.98	31.30	105.1	65,686	0.16%	大買/鉅額交易
2023/11/29	15.1	31.06	2	31.00	31.00	13.1	65,306	0.02%
2023/11/28	15	31.30	23	31.42	31.45	-8	65,224	-0.01%
2023/11/27	16	31.21	34	31.19	30.90	-18	65,471	-0.03%
2023/11/24	48.1	31.41	12	31.43	31.25	36.1	65,628	0.05%
2023/11/22	372	31.70	50.5	31.94	31.50	321.5	64,365	0.50%	大買/鉅額交易
2023/11/21	18.1	31.44	311	31.31	31.40	-292.9	64,286	-0.46%	大賣/鉅額交易
2023/11/20	226.1	31.29	194	31.07	31.55	32.1	64,113	0.05%	大買/大賣/
2023/11/17	182	32.23	36.4	32.14	32.15	145.6	64,029	0.23%	大買/鉅額交易
2023/11/16	127.3	31.61	231.4	31.64	32.00	-104.1	63,345	-0.16%	大買/大賣/鉅額交易
2023/11/15	18	30.04	94.1	30.06	30.25	-76.1	59,406	-0.13%
2023/11/14	80	29.70	48	29.77	29.35	32	58,775	0.05%
2023/11/13	38	29.53	14	29.55	29.55	24	59,111	0.04%
2023/11/10	58	29.72	17	29.76	29.70	41	59,378	0.07%
2023/11/09	320	29.57	18	29.62	29.65	302	60,167	0.50%	大買/鉅額交易
2023/11/08	61.1	29.64	348	29.63	29.25	-286.9	61,041	-0.47%	大賣/鉅額交易
2023/11/07	20.1	29.37	31.1	29.49	29.60	-11	62,144	-0.02%
2023/11/06	214.1	30.41	17	30.54	30.10	197.1	62,457	0.32%	大買/鉅額交易
2023/11/03	149	29.42	36	30.00	30.00	113	62,082	0.18%	大買/鉅額交易
2023/11/02	15	28.57	18	28.83	28.85	-3	61,123	0.00%
2023/11/01	47	28.17	57	28.18	28.60	-10	61,576	-0.02%
2023/10/31	2	27.80	25.5	27.49	27.40	-23.5	60,577	-0.04%
2023/10/30	43	27.60	6	27.30	27.40	37	61,133	0.06%
2023/10/27	23	27.79	25	27.73	27.85	-2	61,465	0.00%
2023/10/26	2	27.50	10	27.54	27.30	-8	61,540	-0.01%
2023/10/25	34	27.66	2	27.60	27.55	32	61,614	0.05%
2023/10/24	38	27.73	3	27.63	27.70	35	62,275	0.06%
2023/10/23	57	27.18	10	27.10	27.20	47	62,462	0.08%
2023/10/20	10	26.35	7	26.38	26.50	3	62,627	0.00%
2023/10/19	10	26.72	5	26.83	26.95	5	62,571	0.01%
2023/10/18	33.2	26.70	13	27.28	26.60	20.2	63,031	0.03%
2023/10/17	27.5	26.99	108	27.04	26.85	-80.5	63,796	-0.13%	大賣/
2023/10/16	74	27.59	14	27.56	27.50	60	64,578	0.09%
2023/10/13	17.1	28.77	8	28.88	28.70	9.1	64,736	0.01%
2023/10/12	16	29.11	18	29.24	29.20	-2	65,477	0.00%
2023/10/11	42	28.58	20	28.38	28.35	22	68,256	0.03%
2023/10/06	33	29.34	16	29.36	29.25	17	70,395	0.02%
2023/10/05	14	29.83	31.1	29.69	29.75	-17.1	71,183	-0.02%
2023/10/04	36.6	28.47	4	28.34	28.30	32.6	71,694	0.05%
2023/10/03	33.4	29.08	113	29.12	28.90	-79.6	71,898	-0.11%	大賣/
2023/10/02	26	29.53	83	29.50	29.45	-57	72,665	-0.08%
2023/09/28	12	29.89	6	29.78	29.75	6	73,856	0.01%
2023/09/27	7	30.03	3	30.20	30.00	4	77,735	0.01%
2023/09/26	34	29.84	11	29.84	29.75	23	78,753	0.03%
2023/09/25	140.1	30.23	28	30.18	30.00	112.1	80,116	0.14%	大買/鉅額交易
2023/09/22	30.1	29.45	33	29.28	29.65	-2.9	80,792	0.00%
2023/09/21	34.1	29.67	0	0.00	29.60	34.1	82,446	0.04%
2023/09/20	28.1	30.05	6	30.03	29.95	22.1	84,301	0.03%
2023/09/19	26.3	30.35	7	30.26	30.25	19.3	87,030	0.02%
2023/09/18	11	30.56	4	30.50	30.50	7	88,705	0.01%
2023/09/15	41	30.75	15	30.65	30.65	26	90,329	0.03%
2023/09/14	11.9	30.65	9	30.71	30.80	2.9	91,828	0.00%
2023/09/13	11	30.52	9	30.62	30.70	2	93,299	0.00%
2023/09/12	32	30.79	23	30.72	30.70	9	97,478	0.01%
2023/09/11	49.2	30.72	9	30.47	30.35	40.2	104,860	0.04%
2023/09/08	22	31.04	4	31.28	30.95	18	110,902	0.02%
2023/09/07	15	31.36	5	31.24	31.25	10	112,551	0.01%
2023/09/06	17	31.73	2.3	31.90	31.65	14.7	114,490	0.01%
2023/09/05	19	31.85	5	32.00	31.80	14	115,443	0.01%
2023/09/04	14	31.83	5	31.93	32.05	9	117,118	0.01%
2023/09/01	28.3	32.06	20	32.03	32.00	8.3	118,249	0.01%
2023/08/31	37.1	31.57	34	31.42	31.50	3.1	119,485	0.00%
2023/08/30	183	31.88	48	31.82	31.80	135	120,792	0.11%	大買/鉅額交易
2023/08/29	82	32.11	101	32.40	32.30	-19	123,359	-0.02%	大賣/
2023/08/28	196	32.64	202	32.29	32.05	-6	127,421	0.00%	大買/大賣/
2023/08/25	41	33.39	11	33.57	33.05	30	128,346	0.02%
2023/08/24	82	33.33	64	33.24	33.30	18	129,959	0.01%
2023/08/23	108.1	33.69	45	33.70	33.30	63.1	133,086	0.05%	大買/
2023/08/22	158	33.99	165.1	34.22	33.90	-7.1	134,378	-0.01%	大買/大賣/
2023/08/21	122.2	32.99	23	33.05	33.00	99.2	135,442	0.07%	大買/
2023/08/18	82	33.72	61	33.35	33.20	21	136,919	0.02%
2023/08/17	30	33.48	40	33.16	33.50	-10	139,316	-0.01%
2023/08/16	58.1	33.72	31	33.51	33.50	27.1	142,573	0.02%
2023/08/15	53	34.48	43	34.55	34.15	10	147,078	0.01%
2023/08/14	107.2	34.43	98	34.61	34.10	9.2	146,864	0.01%	大買/
2023/08/11	159.1	35.75	37	35.81	35.55	122.1	145,727	0.08%	大買/鉅額交易
2023/08/10	25	35.86	16	36.46	36.60	9	144,313	0.01%
2023/08/09	49	36.46	69	36.60	36.15	-20	143,920	-0.01%
2023/08/08	69.1	36.01	217.2	35.77	35.80	-148.1	143,707	-0.10%	大賣/鉅額交易
2023/08/07	65.3	35.08	221.3	34.77	35.05	-156	144,189	-0.11%	大賣/鉅額交易
2023/08/04	52	36.31	9	36.44	36.45	43	144,425	0.03%
2023/08/02	50	36.88	72	36.75	36.70	-22	144,143	-0.02%
2023/08/01	15	37.42	16.3	37.39	37.40	-1.3	143,342	0.00%
2023/07/31	8	36.81	57	37.16	36.75	-49	142,690	-0.03%
2023/07/28	260	37.31	230	37.62	37.55	30	142,083	0.02%	大買/大賣/
2023/07/27	101	37.79	89.1	37.74	37.85	11.9	141,456	0.01%	大買/
2023/07/26	76	37.53	38	37.29	37.10	38	140,464	0.03%
2023/07/25	17	36.81	7	36.95	36.90	10	139,896	0.01%
2023/07/24	79	36.77	12.3	36.97	36.75	66.7	139,784	0.05%
2023/07/21	114	37.46	30.5	37.34	37.10	83.5	139,327	0.06%	大買/
2023/07/20	201	37.26	165.1	37.24	37.55	35.9	138,483	0.03%	大買/大賣/
2023/07/19	78.2	36.62	561.1	35.86	36.10	-482.9	136,849	-0.35%	大賣/鉅額交易
2023/07/18	174.2	37.23	156	37.42	37.40	18.2	134,997	0.01%	大買/大賣/
2023/07/17	9	36.94	9	37.02	37.05	0	133,707	0.00%
2023/07/14	327.2	37.51	154	37.78	37.05	173.2	132,464	0.13%	大買/大賣/鉅額交易
2023/07/13	556	40.30	182	40.02	39.75	374	128,916	0.29%	大買/大賣/鉅額交易
2023/07/12	37.5	40.71	122.3	40.93	40.90	-84.8	126,050	-0.07%	大賣/
2023/07/11	137.3	40.14	402.1	40.60	40.30	-264.8	124,580	-0.21%	大買/大賣/鉅額交易
2023/07/10	60.5	39.93	25	39.76	39.70	35.5	123,196	0.03%
2023/07/07	238.5	39.93	187	40.11	39.80	51.5	122,274	0.04%	大買/大賣/
2023/07/06	230	39.42	71.3	39.48	39.80	158.8	120,638	0.13%	大買/鉅額交易
2023/07/05	481.5	40.88	717	40.96	40.00	-235.5	118,877	-0.20%	大買/大賣/鉅額交易
2023/07/04	171.1	40.10	153.3	40.39	40.20	17.8	114,639	0.02%	大買/大賣/
2023/07/03	112	40.08	124.3	40.01	40.10	-12.3	113,426	-0.01%	大買/大賣/
2023/06/30	82.2	40.08	42	40.16	39.80	40.2	111,771	0.04%
2023/06/29	203.1	40.65	22.9	40.41	40.45	180.2	110,353	0.16%	大買/鉅額交易
2023/06/28	76	40.43	302.1	40.70	41.25	-226.1	108,199	-0.21%	大賣/鉅額交易
2023/06/27	463.1	39.80	268	39.75	39.20	195.1	105,885	0.18%	大買/大賣/鉅額交易
2023/06/26	250	40.81	255	40.90	41.35	-5	102,709	0.00%	大買/大賣/
2023/06/21	248	40.26	169	40.46	40.45	79	100,689	0.08%	大買/大賣/
2023/06/20	271.1	40.41	192	40.55	39.85	79.1	98,829	0.08%	大買/大賣/
2023/06/19	703	41.40	38	41.13	40.70	665	96,875	0.69%	大買/鉅額交易
2023/06/16	279.5	40.81	832.5	40.41	40.20	-553	94,814	-0.58%	大買/大賣/鉅額交易
2023/06/15	337	40.73	359.1	40.79	41.35	-22.1	90,125	-0.02%	大買/大賣/
2023/06/14	257.7	38.55	342.1	38.66	39.65	-84.4	82,366	-0.10%	大買/大賣/
2023/06/13	158	35.72	82.3	36.01	36.20	75.7	76,265	0.10%	大買/
2023/06/12	133.4	34.64	217	34.81	34.85	-83.6	74,525	-0.11%	大買/大賣/
2023/06/09	185	36.14	78	35.99	35.85	107	73,552	0.15%	大買/鉅額交易
2023/06/08	168	35.66	78	35.60	35.90	90	72,502	0.12%	大買/
2023/06/07	91	36.06	743	35.55	35.60	-652	71,507	-0.91%	大賣/鉅額交易
2023/06/06	712.1	36.32	73	36.09	35.85	639.1	70,950	0.90%	大買/鉅額交易
2023/06/05	209	36.03	874.2	35.54	35.55	-665.2	69,179	-0.96%	大買/大賣/鉅額交易
2023/06/02	195	36.22	404.9	36.22	36.45	-209.9	67,042	-0.31%	大買/大賣/鉅額交易
2023/06/01	1,091.9	34.56	360.4	35.07	36.00	731.5	63,771	1.15%	大買/大賣/鉅額交易
2023/05/31	149	33.94	77	33.96	33.95	72	59,325	0.12%	大買/
2023/05/30	247.5	33.71	590	33.64	33.55	-342.5	57,565	-0.59%	大買/大賣/鉅額交易
2023/05/29	325	33.48	299	33.34	33.60	26	55,237	0.05%	大買/大賣/
2023/05/26	168.3	32.49	145.1	32.31	32.30	23.2	51,682	0.04%	大買/大賣/
2023/05/25	211.2	31.32	167.1	31.26	31.55	44.1	49,054	0.09%	大買/大賣/
2023/05/24	90	30.76	36	30.81	31.00	54	47,021	0.11%
2023/05/23	82	30.75	112	30.96	30.35	-30	45,941	-0.07%	大賣/
2023/05/22	579	30.22	118.4	30.32	30.70	460.6	44,192	1.04%	大買/大賣/鉅額交易
2023/05/19	246	29.83	164	29.29	29.60	82	41,175	0.20%	大買/大賣/
2023/05/18	22	28.37	24	28.32	28.30	-2	38,279	-0.01%
2023/05/17	56	28.16	43	28.14	28.05	13	37,791	0.03%
2023/05/16	1.2	28.18	57.3	28.23	28.05	-56.1	37,987	-0.15%
2023/05/15	15	27.78	4	27.85	27.80	11	37,331	0.03%
2023/05/12	3	27.48	1	27.45	28.00	2	37,146	0.01%
2023/05/11	21	27.90	15	27.73	27.65	6	36,393	0.02%
2023/05/10	40	28.40	55	28.16	28.00	-15	35,316	-0.04%
2023/05/09	2	27.23	6	27.25	27.15	-4	33,860	-0.01%
2023/05/08	0	0.00	1	27.15	27.20	-1	34,082	0.00%
2023/05/05	3	27.00	2	27.10	27.05	1	34,171	0.00%
2023/05/04	36	26.85	73	26.98	26.95	-37	35,153	-0.11%
2023/05/03	7	27.15	13	27.01	27.10	-6	36,710	-0.02%
2023/05/02	2	26.85	6	27.04	27.05	-4	37,136	-0.01%
2023/04/28	6	26.73	6	26.74	26.85	0	37,564	0.00%
2023/04/27	4	26.39	13	26.48	26.35	-9	37,696	-0.02%
2023/04/26	3	25.40	4	25.20	25.55	-1	37,400	0.00%
2023/04/25	6	25.69	30	25.75	25.65	-24	37,844	-0.06%
2023/04/24	0	0.00	1.2	26.09	25.95	-1.2	37,892	0.00%
2023/04/21	2	26.08	0	0.00	26.00	2	38,839	0.01%
2023/04/20	13	26.35	0	0.00	26.25	13	38,808	0.03%
2023/04/19	0	0.00	11	26.66	26.65	-11	38,802	-0.03%
2023/04/18	4.2	26.71	6	26.71	26.65	-1.8	38,736	0.00%
2023/04/17	48	26.92	71	27.01	27.05	-23	38,771	-0.06%
2023/04/14	5	27.30	26	27.33	27.30	-21	38,614	-0.05%
2023/04/13	64	27.40	122	27.40	27.25	-58	38,894	-0.15%	大賣/
2023/04/12	4	26.63	20	26.62	26.60	-16	38,246	-0.04%
2023/04/11	2	26.73	28	26.75	26.80	-26	38,461	-0.07%
2023/04/10	1	26.50	44	26.55	26.55	-43	38,782	-0.11%
2023/04/07	5	26.54	1	26.50	26.50	4	40,130	0.01%
2023/04/06	24	26.59	4	26.70	26.45	20	40,482	0.05%
2023/03/31	1	26.95	0	0.00	26.85	1	40,614	0.00%
2023/03/30	16	27.28	28.2	26.96	27.00	-12.2	41,445	-0.03%
2023/03/29	13	27.18	13	27.21	27.15	0	41,579	0.00%
2023/03/28	19	26.98	17	26.96	26.70	2	41,740	0.00%
2023/03/27	0	0.00	9	26.59	26.60	-9	41,880	-0.02%
2023/03/24	12	26.49	5	26.47	26.40	7	42,583	0.02%
2023/03/23	4.1	26.63	12	26.67	26.60	-7.9	43,448	-0.02%
2023/03/22	8	26.49	24	26.43	26.60	-16	43,569	-0.04%
2023/03/21	8.9	26.20	3	26.35	26.15	5.9	43,636	0.01%
2023/03/20	9	26.16	19	26.20	26.20	-10	43,926	-0.02%
2023/03/17	19	26.01	10	26.05	26.10	9	44,419	0.02%
2023/03/16	28	25.99	35	25.88	25.75	-7	44,575	-0.02%
2023/03/15	28	26.83	36	26.88	26.70	-8	44,489	-0.02%
2023/03/14	165	26.74	5	26.58	26.50	160	45,546	0.35%	大買/鉅額交易
2023/03/13	8	27.63	47	27.29	27.80	-39	45,381	-0.09%
2023/03/10	40	28.02	35	27.88	27.70	5	45,249	0.01%
2023/03/09	23	28.55	13	28.74	28.75	10	44,861	0.02%
2023/03/08	8	28.17	16	28.23	28.30	-8	45,229	-0.02%
2023/03/07	7	28.30	2	28.35	28.30	5	47,061	0.01%
2023/03/06	12	28.32	14	28.36	28.30	-2	47,196	0.00%
2023/03/03	13	28.37	6	28.40	28.35	7	47,463	0.01%
2023/03/02	8	28.33	8	28.39	28.30	0	47,514	0.00%
2023/03/01	2.9	28.02	58	28.14	28.05	-55.1	47,400	-0.12%
2023/02/24	31	28.46	5	28.47	28.30	26	47,038	0.06%
2023/02/23	28	28.55	0	0.00	28.55	28	46,949	0.06%
2023/02/22	85	28.47	46	28.51	28.50	39	47,364	0.08%
2023/02/21	110	29.27	15	29.00	28.90	95	46,997	0.20%	大買/
2023/02/20	17	29.99	104	29.87	29.60	-87	46,359	-0.19%	大賣/
2023/02/17	80	29.65	40	29.70	29.30	40	45,261	0.09%
2023/02/16	79.8	29.60	86	29.43	29.70	-6.2	44,632	-0.01%
2023/02/15	26	28.54	7	28.69	28.50	19	42,653	0.04%
2023/02/14	10	28.61	34.3	28.65	28.85	-24.3	42,477	-0.06%
2023/02/13	24	28.53	56.7	28.34	28.20	-32.7	42,233	-0.08%
2023/02/10	25	28.58	42	28.59	28.45	-17	43,516	-0.04%
2023/02/09	9	29.11	18	29.16	29.05	-9	44,094	-0.02%
2023/02/08	14	29.09	34	29.12	29.10	-20	44,902	-0.04%
2023/02/07	27	29.27	17	29.25	29.20	10	44,953	0.02%
2023/02/06	57	29.44	13	29.50	29.45	44	44,848	0.10%
2023/02/03	55	29.42	8	29.61	29.30	47	44,870	0.10%
2023/02/02	33	29.43	250	29.43	29.35	-217	44,917	-0.48%	大賣/鉅額交易
2023/02/01	65	29.75	102	29.77	29.95	-37	44,696	-0.08%	大賣/
2023/01/31	23	29.02	43.1	29.06	29.00	-20.1	43,648	-0.05%
2023/01/30	6	28.63	25	28.73	28.90	-19	43,543	-0.04%
2023/01/17	16.3	28.36	23	28.40	28.40	-6.7	43,399	-0.02%
2023/01/16	27	28.57	10	28.53	28.50	17	43,402	0.04%
2023/01/13	16	28.62	39	28.66	28.65	-23	43,940	-0.05%
2023/01/12	27	28.37	6	28.43	28.35	21	44,024	0.05%
2023/01/11	67	28.66	76	28.74	28.35	-9	44,394	-0.02%
2023/01/10	4	28.33	9	28.37	28.30	-5	44,381	-0.01%
2023/01/09	18	28.26	28.5	28.32	28.30	-10.5	46,172	-0.02%
2023/01/06	8	28.08	2	28.05	28.05	6	49,267	0.01%
2023/01/05	8	28.20	19	28.22	28.00	-11	51,311	-0.02%
2023/01/04	4	28.14	7	28.17	28.20	-3	51,783	-0.01%
2023/01/03	18.6	27.50	35	27.80	28.15	-16.4	52,440	-0.03%
2022/12/30	5	28.22	4	28.29	28.15	1	52,944	0.00%
2022/12/29	18.1	27.83	4	28.08	28.15	14.1	53,529	0.03%
2022/12/28	40	28.50	37.2	28.29	28.20	2.8	53,881	0.01%
2022/12/27	131	28.70	37	28.78	28.45	94	54,409	0.17%	大買/
2022/12/26	23	28.24	20	28.46	28.15	3	53,802	0.01%
2022/12/23	24	28.14	6	28.22	28.10	18	55,178	0.03%
2022/12/22	41	28.40	78	28.54	28.70	-37	56,577	-0.07%
2022/12/21	14	27.50	73	27.50	27.65	-59	59,244	-0.10%
2022/12/20	47.3	27.56	22	27.86	27.05	25.3	61,158	0.04%
2022/12/19	54	28.16	11	28.03	27.95	43	61,954	0.07%
2022/12/16	27	28.65	3	28.90	28.60	24	64,207	0.04%
2022/12/15	29	28.73	46	28.76	28.75	-17	67,528	-0.03%
2022/12/14	4	27.85	10	28.05	28.20	-6	67,576	-0.01%
2022/12/13	5	28.02	14	27.98	27.75	-9	69,617	-0.01%
2022/12/12	14	28.28	9	28.35	28.05	5	70,120	0.01%
2022/12/09	22	28.42	26	28.36	28.35	-4	70,747	-0.01%
2022/12/08	91	28.02	18	28.38	28.05	73	70,674	0.10%
2022/12/07	27	27.78	23	28.04	28.00	4	70,633	0.01%
2022/12/06	330	28.58	67	28.60	27.80	263	70,668	0.37%	大買/鉅額交易
2022/12/05	132	28.46	59.7	28.43	28.40	72.3	70,019	0.10%	大買/
2022/12/02	6	27.66	3	27.68	27.60	3	69,224	0.00%
2022/12/01	65.1	28.02	165	27.88	27.80	-99.9	69,356	-0.14%	大賣/
2022/11/30	188	27.81	14	27.91	27.95	174	69,041	0.25%	大買/鉅額交易
2022/11/29	196.7	27.41	128	27.70	28.30	68.7	68,147	0.10%	大買/大賣/
2022/11/28	9	26.07	15	26.26	26.25	-6	67,058	-0.01%
2022/11/25	20	26.22	27	26.21	26.05	-7	67,650	-0.01%
2022/11/24	13	26.13	24	26.30	26.15	-11	68,509	-0.02%
2022/11/23	21	26.05	11	26.10	26.05	10	68,800	0.01%
2022/11/22	37	25.87	39	25.82	25.70	-2	70,333	0.00%
2022/11/21	14	25.96	34	25.80	25.75	-20	73,699	-0.03%
2022/11/18	36	26.40	27	26.45	26.25	9	73,689	0.01%
2022/11/17	0	0.00	10	26.01	25.95	-10	73,278	-0.01%
2022/11/16	15	25.81	11	25.96	25.75	4	73,327	0.01%
2022/11/15	27	26.01	23	26.16	26.05	4	73,378	0.01%
2022/11/14	11	25.90	37	26.05	26.05	-26	73,582	-0.04%
2022/11/11	36	26.06	23.2	26.10	25.70	12.8	73,390	0.02%
2022/11/10	2	25.48	8	25.49	25.50	-6	73,202	-0.01%
2022/11/09	11	25.69	8	25.63	25.55	3	73,752	0.00%
2022/11/08	28	25.74	161	25.36	25.40	-133	73,733	-0.18%	大賣/鉅額交易
2022/11/07	26.2	24.52	6	24.48	24.50	20.2	72,819	0.03%
2022/11/04	4	24.06	41	24.09	25.00	-37	72,333	-0.05%
2022/11/03	23	23.33	9	23.42	23.35	14	71,899	0.02%
2022/11/02	2	24.10	0	0.00	23.75	2	72,104	0.00%
2022/11/01	0	0.00	24	23.68	23.85	-24	72,271	-0.03%
2022/10/31	23	23.62	13	23.47	23.40	10	72,665	0.01%
2022/10/28	32	24.00	7	24.15	23.65	25	73,739	0.03%
2022/10/27	29	23.76	17	23.45	23.75	12	73,993	0.02%
2022/10/26	11	22.92	46	22.85	22.90	-35	74,386	-0.05%
2022/10/25	7	23.41	17	23.14	23.10	-10	74,883	-0.01%
2022/10/24	12	23.90	12	23.70	23.40	0	75,085	0.00%
2022/10/21	6	23.63	0.8	24.00	23.15	5.3	75,819	0.01%
2022/10/20	2	23.33	35	23.29	23.50	-33	75,858	-0.04%
2022/10/19	55	24.03	0	0.00	24.10	55	75,776	0.07%
2022/10/18	78	24.65	2	24.45	24.30	76	75,727	0.10%
2022/10/17	12	23.79	106	23.71	24.25	-94	75,545	-0.12%	大賣/
2022/10/14	179	24.51	415	24.82	24.35	-236	75,165	-0.31%	大買/大賣/鉅額交易
2022/10/13	115.1	25.56	52.7	25.83	25.15	62.4	73,789	0.08%	大買/
2022/10/12	36	27.92	21	28.27	27.90	15	74,013	0.02%
2022/10/11	22	27.83	62	28.00	28.10	-40	74,680	-0.05%
2022/10/07	31	28.95	10	29.25	29.15	21	75,082	0.03%
2022/10/06	2	28.35	9	28.53	28.60	-7	75,752	-0.01%
2022/10/05	29	27.95	13	27.92	27.85	16	78,491	0.02%
2022/10/04	23	28.10	7	28.60	27.90	16	79,377	0.02%
2022/10/03	26	28.36	29	28.30	28.00	-3	79,710	0.00%
2022/09/30	49.1	27.57	19	27.77	28.20	30.1	80,772	0.04%
2022/09/29	66	28.81	81	28.67	28.80	-15	81,050	-0.02%
2022/09/28	122.1	28.68	150	28.43	27.90	-27.9	80,807	-0.03%	大買/大賣/
2022/09/27	110	30.76	106	30.97	31.00	4	79,397	0.01%	大買/大賣/
2022/09/26	52	31.92	19	31.90	31.85	33	79,096	0.04%
2022/09/23	182	33.30	125	33.39	32.75	57	80,227	0.07%	大買/大賣/
2022/09/22	102	34.90	109	35.10	33.90	-7	79,488	-0.01%	大買/大賣/
2022/09/21	35.1	34.79	21	34.92	35.10	14.1	76,689	0.02%
2022/09/20	68	34.95	141	34.76	35.10	-73	76,762	-0.10%	大賣/
2022/09/19	6	33.78	36	33.91	33.95	-30	76,251	-0.04%
2022/09/16	23	33.91	43	34.04	33.95	-20	77,260	-0.03%
2022/09/15	20	33.92	32	33.68	33.75	-12	78,936	-0.02%
2022/09/14	10	33.22	9	33.34	33.45	1	82,255	0.00%
2022/09/13	55	33.86	7	33.83	33.85	48	84,598	0.06%
2022/09/12	15.4	33.79	23	33.95	33.90	-7.6	86,097	-0.01%
2022/09/08	9	32.87	40	33.07	33.15	-31	89,164	-0.03%
2022/09/07	8	32.29	1	32.35	32.20	7	90,172	0.01%
2022/09/06	12	32.95	15	33.22	32.70	-3	90,728	0.00%
2022/09/05	24	32.72	21	32.97	32.60	3	92,084	0.00%
2022/09/02	58	33.18	2	33.58	32.80	56	93,294	0.06%
2022/09/01	22	33.70	20	33.84	33.65	2	94,256	0.00%
2022/08/31	28.1	33.99	75.2	33.84	33.75	-47.1	94,305	-0.05%
2022/08/30	8	33.02	11.2	33.12	33.00	-3.2	94,290	0.00%
2022/08/29	63	32.83	2	33.30	32.60	61	95,204	0.06%
2022/08/26	42.3	33.52	220.3	33.88	34.15	-178	95,233	-0.19%	大賣/鉅額交易
2022/08/25	10	31.85	2	32.08	31.85	8	94,523	0.01%
2022/08/24	18	31.59	10	31.59	31.55	8	95,461	0.01%
2022/08/23	2	31.85	3	32.00	31.80	-1	100,430	0.00%
2022/08/22	13.1	31.39	8	31.85	32.00	5.1	102,627	0.00%
2022/08/19	45	31.76	32	32.11	31.70	13	103,937	0.01%
2022/08/18	0	0.00	11	32.24	32.30	-11	105,384	-0.01%
2022/08/17	3.1	32.10	8	32.36	32.20	-4.9	107,044	0.00%
2022/08/16	14.2	32.05	24	32.13	32.10	-9.8	107,782	-0.01%
2022/08/15	69	31.53	56	31.43	31.60	13	108,796	0.01%
2022/08/12	82	31.66	62	31.91	31.75	20	109,850	0.02%
2022/08/11	3	32.12	9	32.17	31.95	-6	112,567	-0.01%
2022/08/10	5	31.85	7	31.77	31.65	-2	113,440	0.00%
2022/08/09	7	31.82	7	31.79	31.60	0	114,936	0.00%
2022/08/08	35	31.42	33	31.17	31.65	2	116,329	0.00%
2022/08/05	7	31.64	17	31.44	31.70	-10	119,333	-0.01%
2022/08/04	21.1	30.11	59	29.98	30.55	-37.9	123,675	-0.03%
2022/08/03	31	30.95	107	30.57	30.75	-76	124,038	-0.06%	大賣/
2022/08/02	21.1	31.84	2	31.80	31.55	19.1	124,855	0.02%
2022/08/01	30	33.18	1	33.00	32.95	29	125,884	0.02%
2022/07/29	2	33.93	2	34.10	33.90	0	126,359	0.00%
2022/07/28	64	34.15	39	34.22	33.60	25	127,707	0.02%
2022/07/27	2.1	34.18	46	34.11	34.30	-43.9	128,412	-0.03%
2022/07/26	36	34.11	18	34.00	33.80	18	130,003	0.01%
2022/07/25	77	33.97	79	33.57	33.95	-2	132,455	0.00%
2022/07/22	4	33.90	1	34.15	34.15	3	133,787	0.00%
2022/07/21	125	34.09	48	34.07	34.25	77	136,095	0.06%	大買/
2022/07/20	63	34.36	58	34.31	34.00	5	138,831	0.00%
2022/07/19	17	33.62	55	33.87	34.15	-38	139,958	-0.03%
2022/07/18	4	33.20	32	33.08	33.15	-28	140,182	-0.02%
2022/07/15	153	32.42	129	32.57	32.35	24	140,536	0.02%	大買/大賣/
2022/07/14	131	33.05	94	32.91	32.90	37	142,385	0.03%	大買/
2022/07/13	98.2	33.18	82.4	33.71	33.00	15.8	143,843	0.01%
2022/07/12	34	31.71	14	31.93	31.65	20	144,495	0.01%
2022/07/11	14.3	32.66	13	32.80	32.80	1.3	147,671	0.00%
2022/07/08	88	32.41	291	32.57	32.10	-203	154,058	-0.13%	大賣/鉅額交易
2022/07/07	300	32.06	128	31.59	32.40	172	161,643	0.11%	大買/大賣/鉅額交易
2022/07/06	20	31.96	139	31.58	31.60	-119	163,831	-0.07%	大賣/鉅額交易
2022/07/05	63.2	31.91	40	31.78	32.30	23.2	165,592	0.01%
2022/07/04	220.3	30.90	164	30.95	31.05	56.3	166,621	0.03%	大買/大賣/
2022/07/01	253	30.59	248	30.83	29.75	5	168,453	0.00%	大買/大賣/
2022/06/30	99.1	31.70	55	31.79	31.65	44.1	168,841	0.03%
2022/06/29	122	31.31	147	31.02	31.60	-25	168,883	-0.01%	大買/大賣/
2022/06/28	28	30.82	8	31.03	31.20	20	169,130	0.01%
2022/06/27	181	31.30	203	31.04	31.20	-22	169,867	-0.01%	大買/大賣/
2022/06/24	279	30.58	276	30.69	30.30	3	170,737	0.00%	大買/大賣/
2022/06/23	307	30.80	279	30.81	30.35	28	169,859	0.02%	大買/大賣/
2022/06/22	238	31.79	227	31.65	31.75	11	169,261	0.01%	大買/大賣/
2022/06/21	81	30.17	118	30.60	31.55	-37	167,962	-0.02%	大賣/
2022/06/20	199.2	29.47	260.2	29.48	28.70	-61	167,436	-0.04%	大買/大賣/
2022/06/17	349	30.04	307	30.16	29.90	42	168,281	0.02%	大買/大賣/
2022/06/16	128	32.87	130	31.46	31.45	-2	167,078	0.00%	大買/大賣/
2022/06/15	89	32.41	84	32.38	32.10	5	169,917	0.00%
2022/06/14	182	32.18	159	32.12	32.35	23	175,565	0.01%	大買/大賣/
2022/06/13	49.2	32.79	79.8	32.59	32.65	-30.6	177,186	-0.02%
2022/06/10	195	33.30	223	33.23	32.85	-28	178,491	-0.02%	大買/大賣/
2022/06/09	12	33.45	22	33.96	34.15	-10	178,212	-0.01%
2022/06/08	126	33.99	107	33.91	33.85	19	179,405	0.01%	大買/大賣/
2022/06/07	95	34.23	77	34.20	34.10	18	182,089	0.01%
2022/06/06	201	35.19	187	35.00	34.90	14	183,639	0.01%	大買/大賣/
2022/06/02	28.3	35.15	60.1	35.32	35.50	-31.8	186,884	-0.02%
2022/06/01	7	34.24	2	34.48	34.20	5	188,957	0.00%
2022/05/31	172	34.21	171	34.33	34.10	1	191,612	0.00%	大買/大賣/
2022/05/30	42.3	34.22	29	34.17	34.20	13.3	191,231	0.01%
2022/05/27	202	33.38	225	33.21	32.90	-23	193,703	-0.01%	大買/大賣/
2022/05/26	227	33.36	180	33.08	32.85	47	196,971	0.02%	大買/大賣/
2022/05/25	17	33.10	137	33.14	33.55	-120	201,732	-0.06%	大賣/鉅額交易
2022/05/24	156	32.28	182	32.02	31.95	-26	209,891	-0.01%	大買/大賣/
2022/05/23	158	32.01	160	31.80	32.35	-2	216,163	0.00%	大買/大賣/
2022/05/20	215	30.95	238	30.81	30.70	-23	221,814	-0.01%	大買/大賣/
2022/05/19	189	30.11	139	30.29	30.75	50	226,788	0.02%	大買/大賣/
2022/05/18	84	32.20	81	32.25	31.75	3	234,923	0.00%
2022/05/17	121.5	31.88	91	31.80	31.80	30.5	243,387	0.01%	大買/
2022/05/16	77.1	32.07	35	32.08	32.25	42.1	247,932	0.02%
2022/05/13	163	31.37	63	31.73	31.80	100	253,732	0.04%	大買/
2022/05/12	228.5	32.43	377	33.35	31.15	-148.5	254,671	-0.06%	大買/大賣/鉅額交易
2022/05/11	116	34.74	92	34.88	34.55	24	254,975	0.01%	大買/
2022/05/10	30	34.86	11	35.28	35.70	19	257,234	0.01%
2022/05/09	69	35.64	55	35.85	35.00	14	259,304	0.01%
2022/05/06	116	35.54	37	35.57	36.20	79	260,951	0.03%	大買/
2022/05/05	59	35.78	72	35.93	35.90	-13	261,435	0.00%
2022/05/04	21	36.12	27	35.91	35.70	-6	259,883	0.00%
2022/05/03	52	35.84	43	35.60	35.50	9	258,777	0.00%
2022/04/29	59	35.20	218	35.26	35.65	-159	257,165	-0.06%	大賣/鉅額交易
2022/04/28	115	34.32	93	34.45	33.75	22	254,926	0.01%	大買/
2022/04/27	74	34.16	70	34.01	34.60	4	253,462	0.00%
2022/04/26	119	35.68	36	36.24	35.05	83	251,105	0.03%	大買/
2022/04/25	76	35.37	58.3	35.41	36.25	17.7	247,302	0.01%
2022/04/22	65	35.79	122	35.79	36.15	-57	244,832	-0.02%	大賣/
2022/04/21	37	35.36	65	35.32	35.65	-28	243,174	-0.01%
2022/04/20	169	35.65	128	35.00	34.80	41	242,518	0.02%	大買/大賣/
2022/04/19	125	35.54	126	35.51	35.35	-1	240,763	0.00%	大買/大賣/
2022/04/18	237	34.70	231	35.07	34.45	6	238,385	0.00%	大買/大賣/
2022/04/15	104	36.70	42	36.63	36.30	62	235,455	0.03%	大買/
2022/04/14	126	36.66	199.9	36.86	37.35	-73.9	233,728	-0.03%	大買/大賣/
2022/04/13	244	35.80	360	35.47	35.25	-116	227,102	-0.05%	大買/大賣/鉅額交易
2022/04/12	93.1	33.73	180	33.92	34.10	-86.9	218,849	-0.04%	大賣/
2022/04/11	148	33.24	165	33.32	33.65	-17	215,853	-0.01%	大買/大賣/
2022/04/08	79	33.07	195.7	33.32	33.75	-116.7	214,422	-0.05%	大賣/鉅額交易
2022/04/07	281	32.99	145.1	33.12	32.00	135.9	212,367	0.06%	大買/大賣/鉅額交易
2022/04/06	17.1	33.36	76.2	33.57	34.20	-59.1	209,863	-0.03%
2022/04/01	42	32.78	25	32.85	33.00	17	207,903	0.01%
2022/03/31	31.2	32.50	23	32.69	32.25	8.2	207,130	0.00%
2022/03/30	66.1	32.81	141.1	32.75	32.20	-75	207,403	-0.04%	大賣/
2022/03/29	55	32.63	114	32.80	32.30	-59	206,220	-0.03%	大賣/
2022/03/28	53	31.33	68	30.74	31.25	-15	204,369	-0.01%
2022/03/25	146.5	31.29	130	31.51	31.00	16.5	204,483	0.01%	大買/大賣/
2022/03/24	84	31.52	83	31.54	31.55	1	203,698	0.00%
2022/03/23	174	32.81	81	32.91	32.45	93	202,526	0.05%	大買/
2022/03/22	178.5	32.21	113.5	32.34	32.20	65	202,413	0.03%	大買/大賣/
2022/03/21	126	33.43	104	33.21	33.05	22	201,588	0.01%	大買/大賣/
2022/03/18	146	33.29	138	33.51	33.50	8	202,480	0.00%	大買/大賣/
2022/03/17	129	32.84	164.1	32.85	33.55	-35.1	202,948	-0.02%	大買/大賣/
2022/03/16	57	30.46	191	30.69	31.00	-134	202,345	-0.07%	大賣/鉅額交易
2022/03/15	67	30.19	13	30.36	29.50	54	206,672	0.03%
2022/03/14	50	30.24	22	29.88	29.60	28	208,853	0.01%
2022/03/11	53	29.93	51.4	29.79	30.25	1.6	211,975	0.00%
2022/03/10	44.1	30.08	87	30.02	29.80	-42.9	211,938	-0.02%
2022/03/09	144.5	28.58	108	28.75	28.30	36.5	210,120	0.02%	大買/大賣/
2022/03/08	149.1	28.61	103	28.77	27.95	46.1	209,391	0.02%	大買/大賣/
2022/03/07	91.5	30.36	56	30.20	29.80	35.5	206,618	0.02%
2022/03/04	98.3	32.42	32	32.49	32.05	66.3	205,273	0.03%
2022/03/03	60	32.37	96	32.57	32.70	-36	206,153	-0.02%
2022/03/02	216	31.43	147	31.62	31.40	69	207,895	0.03%	大買/大賣/
2022/03/01	160	32.48	465	32.25	32.10	-305	209,268	-0.15%	大買/大賣/鉅額交易
2022/02/25	250	33.64	224.7	33.65	32.25	25.3	209,948	0.01%	大買/大賣/
2022/02/24	432	33.79	267	33.57	33.00	165	206,874	0.08%	大買/大賣/鉅額交易
2022/02/23	329.1	33.90	259	34.57	35.50	70.1	200,874	0.03%	大買/大賣/
2022/02/22	677	32.55	335	32.71	32.95	342	197,493	0.17%	大買/大賣/鉅額交易
2022/02/21	210.3	33.27	179.3	33.33	32.40	31	194,400	0.02%	大買/大賣/
2022/02/18	299	34.66	318	34.86	35.00	-19	194,210	-0.01%	大買/大賣/
2022/02/17	266	33.54	469.8	33.21	34.80	-203.8	193,957	-0.11%	大買/大賣/鉅額交易
2022/02/16	235	32.23	144.4	32.26	31.65	90.6	187,954	0.05%	大買/大賣/
2022/02/15	350	31.56	454.9	30.97	31.25	-104.9	186,760	-0.06%	大買/大賣/鉅額交易
2022/02/14	299	29.36	179	29.18	29.10	120	185,349	0.06%	大買/大賣/鉅額交易
2022/02/11	126	29.71	177.1	29.81	30.15	-51.1	187,608	-0.03%	大買/大賣/
2022/02/10	63	28.66	258.5	28.81	28.85	-195.5	187,661	-0.10%	大賣/鉅額交易
2022/02/09	80	28.32	273	28.42	28.40	-193	188,780	-0.10%	大賣/鉅額交易
2022/02/08	86	27.27	68	27.21	27.35	18	186,505	0.01%
2022/02/07	5	25.03	48.5	26.03	26.40	-43.5	185,701	-0.02%
2022/01/26	10	23.55	13	23.92	24.00	-3	185,914	0.00%
2022/01/25	4	23.68	16	23.73	23.55	-12	188,781	-0.01%
2022/01/24	12.3	24.04	6.3	23.94	24.35	6	190,016	0.00%
2022/01/21	19.3	24.45	7.1	24.71	24.35	12.2	189,644	0.01%
2022/01/20	24.1	25.41	1	25.40	25.30	23.1	189,245	0.01%
2022/01/19	9	25.15	11	25.20	25.10	-2	188,848	0.00%
2022/01/18	6	25.82	2	26.00	25.60	4	188,171	0.00%
2022/01/17	23	25.32	10	25.30	25.90	13	187,860	0.01%
2022/01/14	19	25.40	18	25.41	25.45	1	187,499	0.00%
2022/01/13	62	25.07	90	24.87	25.10	-28	186,821	-0.01%
2022/01/12	34	25.65	17	25.90	25.30	17	185,939	0.01%
2022/01/11	39.1	26.14	20	26.43	26.15	19.1	185,300	0.01%
2022/01/10	61	26.39	62	26.56	26.25	-1	184,687	0.00%
2022/01/07	175	26.38	123	26.72	27.00	52	183,612	0.03%	大買/大賣/
2022/01/06	39	27.28	37	27.28	27.30	2	181,086	0.00%
2022/01/05	28	27.53	1	27.45	27.30	27	180,570	0.01%
2022/01/04	16	26.86	20	27.13	27.25	-4	179,822	0.00%
2022/01/03	55	27.14	13	26.90	26.85	42	178,680	0.02%
2021/12/30	23	27.82	38	27.69	27.95	-15	177,148	-0.01%
2021/12/29	42	27.57	20	27.78	27.25	22	176,277	0.01%
2021/12/28	2	27.45	2	27.38	27.40	0	175,596	0.00%
2021/12/27	64	27.02	15	26.96	27.40	49	176,831	0.03%
2021/12/24	14.1	27.15	8	27.55	26.80	6.1	176,270	0.00%
2021/12/23	107	26.89	154	26.80	26.60	-47	174,968	-0.03%	大買/大賣/
2021/12/22	41	26.92	53	26.85	26.60	-12	174,588	-0.01%
2021/12/21	21	26.76	23	26.77	26.75	-2	174,222	0.00%
2021/12/20	69	27.10	64.1	26.76	27.25	4.9	173,434	0.00%
2021/12/17	86	26.88	113	26.73	26.40	-27	172,341	-0.02%	大賣/
2021/12/16	92	26.90	54	26.95	26.80	38	171,136	0.02%
2021/12/15	17	27.18	20	26.94	27.25	-3	169,131	0.00%
2021/12/14	122	26.97	119	26.59	26.20	3	167,078	0.00%	大買/大賣/
2021/12/13	195.1	28.28	143.5	28.14	27.60	51.6	163,366	0.03%	大買/大賣/
2021/12/10	330.5	29.69	140	29.80	29.30	190.5	158,566	0.12%	大買/大賣/鉅額交易
2021/12/09	204.2	29.54	281.8	29.83	30.10	-77.6	152,589	-0.05%	大買/大賣/
2021/12/08	539.3	28.52	762.3	28.31	28.65	-223	144,806	-0.15%	大買/大賣/鉅額交易
2021/12/07	246	27.13	149.3	27.49	27.90	96.7	139,757	0.07%	大買/大賣/
2021/12/06	59.2	26.11	42	26.04	26.20	17.2	135,361	0.01%
2021/12/03	49	25.82	24	25.84	25.15	25	133,389	0.02%
2021/12/02	62	24.96	62	25.20	25.00	0	131,359	0.00%
2021/12/01	41	25.22	42.1	24.81	25.85	-1.1	129,445	0.00%
2021/11/30	40	25.45	47.3	25.14	25.20	-7.3	127,572	-0.01%
2021/11/29	53.4	24.08	165	24.11	23.75	-111.6	124,348	-0.09%	大賣/鉅額交易
2021/11/26	240	26.15	435	26.49	25.85	-195	119,821	-0.16%	大買/大賣/鉅額交易
2021/11/25	325	28.87	114	28.70	28.70	211	113,469	0.19%	大買/大賣/鉅額交易
2021/11/24	92	27.54	158.4	27.35	28.35	-66.4	107,192	-0.06%	大賣/
2021/11/23	136	26.39	133.6	26.29	25.80	2.4	101,841	0.00%	大買/大賣/
2021/11/22	185	26.94	78	26.67	26.40	107	98,347	0.11%	大買/鉅額交易
2021/11/19	80	27.76	222	27.47	27.20	-142	94,565	-0.15%	大賣/鉅額交易
2021/11/18	99	28.48	126.3	28.38	28.30	-27.3	91,015	-0.03%	大賣/
2021/11/17	126	28.54	205.5	28.70	29.25	-79.5	87,888	-0.09%	大買/大賣/
2021/11/16	169.4	27.91	311.8	28.23	28.00	-142.4	81,996	-0.17%	大買/大賣/鉅額交易
2021/11/15	52.8	26.15	124	26.03	26.75	-71.2	71,339	-0.10%	大賣/
2021/11/12	108.8	26.14	159.5	26.34	26.40	-50.8	68,470	-0.07%	大買/大賣/
2021/11/11	111	26.80	133.4	26.96	27.10	-22.4	63,481	-0.04%	大買/大賣/
2021/11/10	186.4	25.13	200	25.40	25.75	-13.6	57,761	-0.02%	大買/大賣/
2021/11/09	129	23.96	247.3	24.37	24.95	-118.3	52,564	-0.23%	大買/大賣/鉅額交易
2021/11/08	157	22.85	267.4	22.90	23.50	-110.4	47,885	-0.23%	大買/大賣/鉅額交易
2021/11/05	55	21.48	74	21.44	21.60	-19	43,970	-0.04%
2021/11/04	43	21.68	285	21.77	21.00	-242	45,051	-0.54%	大賣/鉅額交易
2021/11/03	43	20.60	18	20.77	20.70	25	43,869	0.06%
2021/11/02	50	20.49	248	20.76	20.50	-198	42,033	-0.47%	大賣/鉅額交易
2021/11/01	62	19.77	83	19.74	19.65	-21	39,051	-0.05%
2021/10/29	27	18.44	15	18.92	18.85	12	37,220	0.03%
2021/10/28	1	18.30	14	18.66	18.60	-13	36,898	-0.04%
2021/10/27	8	18.18	13	18.19	18.15	-5	36,640	-0.01%
2021/10/26	12	18.30	0	0.00	18.30	12	36,933	0.03%
2021/10/25	48	18.47	0	0.00	18.35	48	37,273	0.13%
2021/10/22	56	18.25	15	18.25	18.20	41	37,815	0.11%
2021/10/21	4	18.63	6	18.75	18.40	-2	38,612	-0.01%
2021/10/20	13	18.75	0	0.00	18.65	13	39,060	0.03%
2021/10/19	2	18.90	243	18.83	18.90	-241	39,864	-0.60%	大賣/鉅額交易
2021/10/18	5	18.45	200	18.45	18.55	-195	39,850	-0.49%	大賣/鉅額交易
2021/10/15	11	18.45	20	18.38	18.50	-9	40,834	-0.02%
2021/10/14	16	18.21	20	18.35	18.20	-4	41,232	-0.01%
2021/10/13	6	18.63	8	18.70	18.70	-2	41,310	0.00%
2021/10/12	15	18.33	3	18.45	18.30	12	41,430	0.03%
2021/10/08	32	18.26	10	18.30	18.35	22	42,155	0.05%
2021/10/07	85	18.28	0	0.00	18.25	85	43,612	0.19%
2021/10/06	108	18.22	15	18.22	18.20	93	45,350	0.21%	大買/
2021/10/05	5	18.55	694	18.41	18.70	-689	46,385	-1.49%	大賣/鉅額交易
2021/10/04	57.1	18.75	6	19.32	18.50	51.1	46,682	0.11%
2021/10/01	97	18.63	143	18.70	18.50	-46	45,616	-0.10%	大賣/
2021/09/30	14	18.95	8	18.99	18.90	6	46,679	0.01%
2021/09/29	2	18.55	310	18.50	18.60	-308	47,131	-0.65%	大賣/鉅額交易
2021/09/28	302	18.57	1	18.65	18.60	301	47,740	0.63%	大買/鉅額交易
2021/09/27	11	18.23	47	18.34	18.35	-36	48,343	-0.07%
2021/09/24	1	17.85	9.5	17.91	17.90	-8.5	50,002	-0.02%
2021/09/23	6.5	17.59	5	17.55	17.65	1.5	50,895	0.00%
2021/09/22	30.5	17.17	5	17.23	17.15	25.5	52,750	0.05%
2021/09/17	22.5	17.60	5	17.63	17.55	17.5	54,859	0.03%
2021/09/16	24	17.35	0	0.00	17.35	24	57,256	0.04%
2021/09/15	9	17.38	0	0.00	17.35	9	59,561	0.02%
2021/09/14	0.7	17.60	10	17.60	17.50	-9.3	62,382	-0.01%
2021/09/13	9	17.74	1.2	17.82	17.70	7.8	73,236	0.01%
2021/09/10	0.2	17.63	16.5	17.58	17.80	-16.3	80,826	-0.02%
2021/09/09	23.5	17.38	0	0.00	17.30	23.5	82,756	0.03%
2021/09/08	0	0.00	6	17.81	17.80	-6	83,818	-0.01%
2021/09/07	12	17.91	3	18.03	17.90	9	85,646	0.01%
2021/09/06	14	17.74	11	17.85	17.70	3	87,128	0.00%
2021/09/03	15	18.21	6	18.35	18.20	9	89,262	0.01%
2021/09/02	24	18.56	3.5	18.52	18.45	20.5	91,633	0.02%
2021/09/01	0	0.00	3	19.00	18.85	-3	94,140	0.00%
2021/08/31	8.2	19.24	12	19.19	19.20	-3.8	98,050	0.00%
2021/08/30	4.5	19.03	12	19.06	19.00	-7.5	102,615	-0.01%
2021/08/27	0	0.00	51	19.03	19.05	-51	113,704	-0.04%
2021/08/26	1	19.00	20	18.89	18.90	-19	114,921	-0.02%
2021/08/25	0	0.00	34	18.89	18.95	-34	116,884	-0.03%
2021/08/24	17	18.70	2	18.68	18.65	15	117,844	0.01%
2021/08/23	12	18.95	39	18.88	19.10	-27	118,241	-0.02%
2021/08/20	27	18.09	36	18.15	18.05	-9	120,353	-0.01%
2021/08/19	11	18.51	32	18.52	18.35	-21	123,086	-0.02%
2021/08/18	14	18.29	27	17.78	18.50	-13	122,758	-0.01%
2021/08/17	13	18.27	63.1	18.36	18.35	-50.1	122,033	-0.04%
2021/08/16	28.1	18.34	9	18.48	18.20	19.1	122,294	0.02%
2021/08/13	692	19.40	622	19.08	18.80	70	122,098	0.06%	大買/大賣/
2021/08/12	38	18.82	24	18.87	18.75	14	121,341	0.01%
2021/08/11	106	19.02	5	18.44	18.45	101	121,801	0.08%	大買/鉅額交易
2021/08/10	65	19.27	13	19.63	19.40	52	121,967	0.04%
2021/08/09	23	19.11	69	19.92	20.00	-46	120,625	-0.04%
2021/08/06	10	18.25	14	18.41	18.20	-4	120,024	0.00%
2021/08/05	39	18.32	6	18.27	18.15	33	122,038	0.03%
2021/08/04	15	18.21	0	0.00	18.20	15	123,277	0.01%
2021/08/03	11	18.22	0.2	18.45	18.15	10.8	125,381	0.01%
2021/08/02	4.2	18.08	13	18.31	18.50	-8.8	126,728	-0.01%
2021/07/30	34	18.54	8	18.53	18.25	26	128,275	0.02%
2021/07/29	15	18.59	16	18.78	18.95	-1	129,505	0.00%
2021/07/28	13	18.40	2	18.55	18.50	11	130,901	0.01%
2021/07/27	7	19.38	12	18.96	18.90	-5	133,244	0.00%
2021/07/26	44	19.05	32	19.29	18.80	12	133,790	0.01%
2021/07/23	33	19.01	8	18.81	19.10	25	134,889	0.02%
2021/07/22	12	18.01	4	18.16	18.00	8	137,925	0.01%
2021/07/21	21	18.11	13	18.11	18.10	8	139,472	0.01%
2021/07/20	20	18.69	3	18.80	18.65	17	140,025	0.01%
2021/07/19	93	19.20	48	19.09	19.20	45	142,805	0.03%
2021/07/16	268	19.40	143	19.30	19.10	125	149,363	0.08%	大買/大賣/鉅額交易
2021/07/15	34	19.22	13	19.36	19.55	21	152,466	0.01%
2021/07/14	38.3	18.12	63	18.52	18.50	-24.7	152,523	-0.02%
2021/07/13	76	18.95	373	19.03	18.70	-297	153,671	-0.19%	大賣/鉅額交易
2021/07/12	155.5	19.87	9	20.07	19.70	146.5	152,816	0.10%	大買/鉅額交易
2021/07/09	137	20.21	2	20.15	20.10	135	152,497	0.09%	大買/鉅額交易
2021/07/08	40	20.53	10	20.71	20.55	30	155,389	0.02%
2021/07/07	87	20.80	39	20.85	20.75	48	159,656	0.03%
2021/07/06	85.5	20.75	26.1	20.74	20.75	59.4	159,274	0.04%
2021/07/05	117	20.26	104	20.49	20.60	13	159,608	0.01%	大買/大賣/
2021/07/02	12	20.33	11	20.25	20.15	1	159,522	0.00%
2021/07/01	20	20.49	263.4	20.60	20.35	-243.4	158,807	-0.15%	大賣/鉅額交易
2021/06/30	223	20.16	28	20.36	20.15	195	157,185	0.12%	大買/鉅額交易
2021/06/29	84.1	20.17	67	20.17	20.05	17.1	156,660	0.01%
2021/06/28	71	20.92	308	20.92	20.85	-237	155,261	-0.15%	大賣/鉅額交易
2021/06/25	56	21.43	88	21.43	21.55	-32	154,111	-0.02%
2021/06/24	41	21.30	32	21.14	20.95	9	152,547	0.01%
2021/06/23	117	20.87	159	20.80	20.95	-42	150,628	-0.03%	大買/大賣/
2021/06/22	728	22.89	380	22.74	21.15	348	148,126	0.23%	大買/大賣/鉅額交易
2021/06/21	259	21.62	525.5	21.84	22.10	-266.5	137,962	-0.19%	大買/大賣/鉅額交易
2021/06/18	128	20.33	35	20.32	20.10	93	131,151	0.07%	大買/
2021/06/17	49	19.64	29	19.64	20.30	20	131,122	0.02%
2021/06/16	133	20.17	48	20.08	19.65	85	130,451	0.07%	大買/
2021/06/15	94	20.19	27	20.16	20.10	67	129,022	0.05%
2021/06/11	180	20.46	68	20.72	20.20	112	128,197	0.09%	大買/鉅額交易
2021/06/10	162.3	20.21	63	20.06	20.70	99.3	127,350	0.08%	大買/
2021/06/09	216	20.75	51	20.54	20.35	165	125,152	0.13%	大買/鉅額交易
2021/06/08	372	21.27	62	21.42	21.45	310	123,106	0.25%	大買/鉅額交易
2021/06/07	148.5	20.99	76	20.69	20.35	72.5	119,378	0.06%	大買/
2021/06/04	445	21.66	332.5	21.69	21.50	112.5	114,946	0.10%	大買/大賣/鉅額交易
2021/06/03	0	0.00	114.5	20.03	20.05	-114.5	105,016	-0.11%	大賣/鉅額交易
2021/06/02	39	18.05	11	18.14	18.25	28	104,032	0.03%
2021/06/01	8	17.44	57	17.48	18.00	-49	102,455	-0.05%
2021/05/31	54	17.31	39	17.38	17.00	15	101,943	0.01%
2021/05/28	83	17.88	118	17.68	17.40	-35	102,212	-0.03%	大賣/
2021/05/27	49	16.99	346.8	16.84	17.15	-297.8	101,426	-0.29%	大賣/鉅額交易
2021/05/26	0	0.00	21	15.44	15.60	-21	103,132	-0.02%
2021/05/25	13	15.13	5	15.15	15.20	8	106,981	0.01%
2021/05/24	18	15.22	11	15.25	15.25	7	108,044	0.01%
2021/05/21	0	0.00	10	15.00	15.20	-10	110,583	-0.01%
2021/05/20	65	14.98	1	15.35	14.85	64	111,913	0.06%
2021/05/19	34	14.90	63	15.22	15.30	-29	111,530	-0.03%
2021/05/18	413	14.41	116	14.22	14.45	297	110,577	0.27%	大買/大賣/鉅額交易
2021/05/17	11	13.20	167	13.31	13.15	-156	109,777	-0.14%	大賣/鉅額交易
2021/05/14	202	14.79	122	15.03	14.60	80	108,975	0.07%	大買/大賣/
2021/05/13	262	14.43	169.6	14.21	14.70	92.4	107,947	0.09%	大買/大賣/
2021/05/12	107.1	15.55	19	15.68	15.25	88.1	105,731	0.08%	大買/
2021/05/11	48	17.35	49.5	17.39	16.90	-1.5	104,281	0.00%
2021/05/10	123	17.22	66	17.09	17.50	57	102,378	0.06%	大買/
2021/05/07	44	15.81	13	16.09	16.65	31	101,205	0.03%
2021/05/06	93	16.63	35	16.42	16.45	58	100,146	0.06%
2021/05/05	193.1	16.82	82	16.83	16.80	111.1	99,234	0.11%	大買/鉅額交易
2021/05/04	233.5	17.74	225.4	17.42	17.15	8.1	97,487	0.01%	大買/大賣/
2021/05/03	177.2	18.32	55	18.29	17.95	122.2	94,528	0.13%	大買/鉅額交易
2021/04/29	85	18.99	53	19.07	18.90	32	93,081	0.03%
2021/04/28	109	19.73	476	19.81	19.45	-367	91,449	-0.40%	大買/大賣/鉅額交易
2021/04/27	572.9	19.45	267.3	19.40	19.30	305.6	87,792	0.35%	大買/大賣/鉅額交易
2021/04/26	115	18.86	50	18.78	18.90	65	85,824	0.08%	大買/
2021/04/23	211	19.08	212	18.74	18.70	-1	84,547	0.00%	大買/大賣/
2021/04/22	568.4	20.12	293	20.05	19.30	275.4	81,802	0.34%	大買/大賣/鉅額交易
2021/04/21	173	18.54	124.3	18.82	19.05	48.7	74,928	0.06%	大買/大賣/
2021/04/20	40	17.75	9	17.76	17.80	31	71,346	0.04%
2021/04/19	109	17.88	67	17.93	18.05	42	70,459	0.06%	大買/
2021/04/16	13	17.09	31	16.96	17.15	-18	67,941	-0.03%
2021/04/15	46.2	17.17	34	17.03	17.05	12.2	66,944	0.02%
2021/04/14	62	17.65	173	17.71	17.00	-111	66,245	-0.17%	大賣/鉅額交易
2021/04/13	110	16.97	425	17.17	17.45	-315	62,734	-0.50%	大買/大賣/鉅額交易
2021/04/12	47	16.04	36	16.09	16.20	11	57,680	0.02%
2021/04/09	82	16.15	29.9	16.07	15.80	52.1	57,093	0.09%
2021/04/08	60	15.87	13.2	15.92	15.95	46.8	56,070	0.08%
2021/04/07	42	15.65	24	15.67	15.65	18	55,658	0.03%
2021/04/06	4	15.69	7	15.64	15.60	-3	56,202	-0.01%
2021/04/01	4	15.68	15	15.76	15.75	-11	56,549	-0.02%
2021/03/31	27	15.66	6	15.58	15.70	21	56,273	0.04%
2021/03/30	31	15.64	2	15.95	15.50	29	56,115	0.05%
2021/03/29	62	16.13	18.1	16.05	15.90	43.9	56,481	0.08%
2021/03/26	11	15.57	4	15.48	15.80	7	57,154	0.01%
2021/03/25	5	15.21	7	15.30	15.35	-2	58,113	0.00%
2021/03/24	233	15.44	19	15.34	15.30	214	58,920	0.36%	大買/鉅額交易
2021/03/23	23	15.74	14	15.75	15.60	9	58,569	0.02%
2021/03/22	223	16.23	144.4	16.25	16.20	78.6	58,611	0.13%	大買/大賣/
2021/03/19	5	15.86	23.3	15.83	16.00	-18.3	59,825	-0.03%
2021/03/18	18	15.75	28	15.88	15.70	-10	59,692	-0.02%
2021/03/17	126.3	15.93	16	15.88	15.80	110.3	59,603	0.19%	大買/鉅額交易
2021/03/16	27	15.83	78.1	15.89	15.80	-51.1	59,039	-0.09%
2021/03/15	30	15.48	17	15.51	15.45	13	57,676	0.02%
2021/03/12	16	15.39	12	15.47	15.45	4	57,626	0.01%
2021/03/11	1	15.05	22	15.18	15.30	-21	57,376	-0.04%
2021/03/10	13.3	14.97	4	14.96	14.95	9.3	57,385	0.02%
2021/03/09	13	14.80	13	15.22	15.35	0	57,915	0.00%
2021/03/08	75	14.77	52	14.75	14.65	23	57,848	0.04%
2021/03/05	11	14.85	5	14.83	14.80	6	57,840	0.01%
2021/03/04	43.2	15.17	40	15.14	15.10	3.2	61,618	0.01%
2021/03/03	19	15.08	43	14.97	15.20	-24	61,623	-0.04%
2021/03/02	263	15.97	60	15.88	15.15	203	61,033	0.33%	大買/鉅額交易
2021/02/26	268.4	15.96	218	16.03	15.80	50.4	60,306	0.08%	大買/大賣/
2021/02/25	246	15.71	132.6	15.66	15.85	113.4	55,988	0.20%	大買/大賣/鉅額交易
2021/02/24	35	14.66	143	14.77	14.55	-108	52,065	-0.21%	大賣/鉅額交易
2021/02/23	63	14.91	129.8	14.95	14.80	-66.8	50,809	-0.13%	大賣/
2021/02/22	41	14.09	105.3	14.18	14.35	-64.3	48,231	-0.13%	大賣/
2021/02/19	0	0.00	23	13.40	13.40	-23	47,586	-0.05%
2021/02/18	6	13.32	4	13.29	13.30	2	47,991	0.00%
2021/02/17	28	13.13	11	13.15	13.15	17	47,859	0.04%
2021/02/05	17	12.99	15	13.02	12.95	2	47,450	0.00%
2021/02/04	1	12.70	0	0.00	12.75	1	47,339	0.00%
2021/02/03	1	12.65	5	12.66	12.60	-4	49,575	-0.01%
2021/02/02	7	12.66	7	12.79	12.65	0	50,313	0.00%
2021/02/01	3	12.57	9.7	12.50	12.80	-6.7	50,233	-0.01%
2021/01/29	10	12.69	6	12.70	12.55	4	49,937	0.01%
2021/01/28	79	12.87	63	12.78	12.90	16	49,578	0.03%
2021/01/27	5	12.62	11	12.62	12.50	-6	48,920	-0.01%
2021/01/26	10	12.11	3	12.18	12.15	7	48,187	0.01%
2021/01/25	22	12.10	3.2	12.05	12.10	18.8	48,089	0.04%
2021/01/22	31	12.07	4.1	12.02	12.20	26.9	48,029	0.06%
2021/01/21	3	12.10	39	12.09	12.05	-36	48,001	-0.07%
2021/01/20	1	12.10	14	12.16	12.10	-13	48,045	-0.03%
2021/01/19	5	12.38	17	12.37	12.40	-12	47,726	-0.03%
2021/01/18	19	12.32	6	12.42	12.50	13	47,855	0.03%
2021/01/15	44.1	12.30	49	12.14	12.20	-4.9	47,671	-0.01%
2021/01/14	3	12.58	5	12.55	12.60	-2	47,222	0.00%
2021/01/13	9	12.63	6	12.71	12.60	3	47,039	0.01%
2021/01/12	17	12.62	52	12.65	12.55	-35	46,947	-0.07%
2021/01/11	22	12.80	1	12.80	12.75	21	46,637	0.05%
2021/01/08	7	12.73	22	12.75	12.90	-15	46,466	-0.03%
2021/01/07	24	12.77	574.3	12.76	12.70	-550.3	46,276	-1.19%	大賣/鉅額交易
2021/01/06	35	13.06	27	13.03	12.95	8	46,001	0.02%
2021/01/05	121	12.94	10	12.95	12.95	111	45,806	0.24%	大買/鉅額交易
2021/01/04	11.9	12.93	10	13.03	13.05	1.9	45,562	0.00%
2020/12/30	7	13.40	28	13.37	13.40	-21	44,502	-0.05%
2020/12/29	9	13.39	5	13.64	13.65	4	44,069	0.01%
2020/12/28	11	13.41	23.2	13.05	13.25	-12.2	43,333	-0.03%
2020/12/25	30	13.12	4	13.15	13.10	26	42,666	0.06%
2020/12/24	14	13.13	13	13.11	13.15	1	42,330	0.00%
2020/12/23	24	12.58	23	12.73	13.05	1	41,916	0.00%
2020/12/22	40	13.56	11	13.41	13.15	29	40,480	0.07%
2020/12/21	56	14.10	16	14.22	14.10	40	38,980	0.10%
2020/12/18	502	14.00	29	13.76	13.90	473	37,616	1.26%	大買/鉅額交易
2020/12/17	18	13.77	3	13.80	13.85	15	36,486	0.04%
2020/12/16	6	13.86	10	14.10	13.85	-4	36,077	-0.01%
2020/12/15	132	14.12	55	13.96	13.70	77	35,193	0.22%	大買/
2020/12/14	11	13.38	13	13.40	13.40	-2	31,911	-0.01%
2020/12/11	3	13.27	0	0.00	13.15	3	31,245	0.01%
2020/12/10	43	13.43	12	13.40	13.45	31	30,798	0.10%
2020/12/09	1	13.45	8	13.41	13.40	-7	30,630	-0.02%
2020/12/08	31	13.37	2.8	13.41	13.30	28.2	30,470	0.09%
2020/12/07	9	13.25	46	13.28	13.25	-37	30,268	-0.12%
2020/12/04	29	13.46	35	13.33	13.30	-6	29,885	-0.02%
2020/12/03	56	13.54	21	13.58	13.50	35	29,943	0.12%
2020/12/02	68	13.30	160.3	13.19	13.30	-92.3	29,508	-0.31%	大賣/
2020/12/01	27	12.90	30	12.97	12.95	-3	28,418	-0.01%
2020/11/30	5	12.90	175	13.05	12.65	-170	28,079	-0.61%	大賣/鉅額交易
2020/11/27	32	12.92	15	12.92	12.90	17	23,704	0.07%
2020/11/26	31	13.25	5	13.23	13.25	26	22,868	0.11%
2020/11/25	92	13.26	35	13.35	13.25	57	22,762	0.25%
2020/11/24	28	12.77	17	12.72	12.70	11	21,069	0.05%
2020/11/23	70	12.59	0	0.00	12.60	70	20,561	0.34%
2020/11/20	0	0.00	1	12.50	12.60	-1	20,404	0.00%
2020/11/19	11	12.62	19	12.59	12.60	-8	20,610	-0.04%
2020/11/18	346	12.48	315	12.45	12.40	31	20,009	0.15%	大買/大賣/
2020/11/17	41	12.05	32.4	12.09	12.10	8.6	18,892	0.05%
2020/11/13	0	0.00	9	11.87	11.85	-9	18,236	-0.05%
2020/11/12	22	11.94	41.6	11.97	11.90	-19.6	18,149	-0.11%
2020/11/11	65	11.85	13	11.61	12.10	52	17,963	0.29%
2020/11/10	0	0.00	74	12.15	12.15	-74	15,759	-0.47%
2020/11/09	0	0.00	1	11.00	11.05	-1	14,995	-0.01%
2020/11/06	0	0.00	100.8	11.00	11.00	-100.8	14,981	-0.67%
2020/11/05	0	0.00	4	11.05	11.00	-4	15,011	-0.03%
2020/11/04	0	0.00	90	11.11	11.10	-90	15,357	-0.59%
2020/11/03	0	0.00	1	10.90	10.95	-1	15,537	-0.01%
2020/10/30	10	10.80	0	0.00	10.80	10	15,709	0.06%
2020/10/29	0	0.00	500	10.85	10.85	-500	15,713	-3.18%	大賣/鉅額交易
2020/10/28	10	10.90	0	0.00	11.00	10	15,790	0.06%
2020/10/26	60	11.13	5	11.15	11.15	55	15,637	0.35%
2020/10/23	209	10.82	17	10.82	10.90	192	15,428	1.24%	大買/鉅額交易
2020/10/22	0	0.00	3	10.65	10.60	-3	15,459	-0.02%
2020/10/21	5	10.65	6.5	10.70	10.65	-1.5	15,566	-0.01%
2020/10/16	31	10.60	0	0.00	10.60	31	15,526	0.20%
2020/10/15	5	10.65	0	0.00	10.65	5	15,513	0.03%
2020/10/13	9	10.63	0	0.00	10.65	9	15,464	0.06%
2020/10/12	0	0.00	1.3	10.76	10.75	-1.3	15,549	-0.01%
2020/10/08	15	10.75	0	0.00	10.75	15	15,586	0.10%
2020/10/05	1	10.70	0	0.00	10.75	1	15,813	0.01%
2020/09/30	0	0.00	0.4	10.80	10.65	-0.4	15,840	0.00%
2020/09/29	4	10.80	0	0.00	10.75	4	16,143	0.02%
2020/09/25	2.1	10.73	0	0.00	10.75	2.1	16,601	0.01%
2020/09/24	11	10.70	2	10.65	10.65	9	16,575	0.05%
2020/09/23	2	10.95	0	0.00	10.90	2	16,374	0.01%
2020/09/22	12	10.98	0	0.00	10.95	12	16,360	0.07%
2020/09/21	1	11.20	0	0.00	11.20	1	16,260	0.01%
2020/09/18	1	11.30	2	11.40	11.30	-1	16,366	-0.01%
2020/09/15	0	0.00	2	11.35	11.40	-2	16,484	-0.01%
2020/09/14	32	11.49	0	0.00	11.35	32	16,565	0.19%
2020/09/11	6	11.41	1	11.50	11.45	5	16,497	0.03%
2020/09/10	63	11.61	0	0.00	11.55	63	16,514	0.38%
2020/09/09	4	11.73	22	11.74	11.80	-18	16,476	-0.11%
2020/09/08	15	11.83	21	11.87	11.85	-6	16,573	-0.04%
2020/09/07	207	11.70	26	11.56	11.65	181	16,268	1.11%	大買/鉅額交易
2020/09/04	305	11.50	0	0.00	11.50	305	16,082	1.90%	大買/鉅額交易
2020/09/03	5	11.50	4	11.45	11.40	1	16,125	0.01%
2020/08/31	0	0.00	11	11.52	11.50	-11	17,715	-0.06%
2020/08/28	2	11.30	60	11.45	11.45	-58	17,340	-0.33%
2020/08/27	1	11.25	24	11.38	11.30	-23	17,286	-0.13%
2020/08/26	50	11.50	54	11.41	11.50	-4	17,307	-0.02%
2020/08/25	26	11.30	47	11.36	11.40	-21	17,306	-0.12%
2020/08/24	0	0.00	6.6	11.05	11.10	-6.6	17,370	-0.04%
2020/08/19	1	11.20	1	11.15	11.10	0	17,946	0.00%
2020/08/18	6	11.26	70	11.30	11.30	-64	17,915	-0.36%
2020/08/17	11	11.22	103	11.42	11.45	-92	17,922	-0.51%	大賣/
2020/08/14	9	11.25	0	0.00	11.20	9	17,749	0.05%
2020/08/13	0	0.00	2.1	11.20	11.10	-2.1	18,026	-0.01%
2020/08/12	0	0.00	2	11.05	11.10	-2	18,293	-0.01%
2020/08/11	0	0.00	1	10.90	10.95	-1	18,343	-0.01%
2020/08/10	1	11.05	25	11.08	11.10	-24	18,415	-0.13%
2020/08/07	0	0.00	1	10.70	10.70	-1	18,207	-0.01%
2020/08/06	0	0.00	65	10.64	10.60	-65	17,949	-0.36%
2020/08/04	3	10.45	0	0.00	10.45	3	18,283	0.02%
2020/08/03	3	10.50	1	10.55	10.45	2	18,439	0.01%
2020/07/31	18	10.77	0	0.00	10.85	18	18,351	0.10%
2020/07/29	95	10.70	1	10.70	10.60	94	18,803	0.50%
2020/07/28	14	10.39	8	10.37	10.30	6	19,144	0.03%
2020/07/27	20	10.78	5	10.75	10.70	15	19,766	0.08%
2020/07/24	5	11.03	0	0.00	11.00	5	20,897	0.02%
2020/07/23	8	11.08	1	11.15	11.10	7	21,578	0.03%
2020/07/21	0	0.00	18.2	11.24	11.20	-18.2	21,829	-0.08%
2020/07/20	5	11.20	15	11.17	11.25	-10	21,901	-0.05%
2020/07/16	0	0.00	5	11.30	11.25	-5	22,314	-0.02%
2020/07/15	1	11.15	20	11.10	11.10	-19	22,392	-0.08%
2020/07/14	4	11.15	1	11.10	11.10	3	22,691	0.01%
2020/07/13	1	11.15	3	11.20	11.20	-2	22,870	-0.01%
2020/07/10	21	11.29	15	11.30	11.20	6	23,234	0.03%
2020/07/09	13	11.27	0	0.00	11.25	13	23,327	0.06%
2020/07/08	19	11.64	0	0.00	11.55	19	23,283	0.08%
2020/07/07	5	11.60	15	11.45	11.70	-10	23,275	-0.04%
2020/07/06	10	11.30	3	11.30	11.30	7	23,849	0.03%
2020/07/01	0	0.00	4	11.23	11.30	-4	24,565	-0.02%
2020/06/30	10	11.23	2	11.25	11.20	8	24,631	0.03%
2020/06/29	12	11.13	0	0.00	11.15	12	24,826	0.05%
2020/06/23	3	11.20	58	11.20	11.25	-55	25,309	-0.22%
2020/06/22	3	11.25	0	0.00	11.25	3	25,571	0.01%
2020/06/19	20	11.36	0	0.00	11.30	20	26,292	0.08%
2020/06/18	0	0.00	6	11.38	11.35	-6	26,768	-0.02%
2020/06/17	0	0.00	15	11.50	11.50	-15	27,015	-0.06%
2020/06/16	23	11.40	2	11.55	11.55	21	27,465	0.08%
2020/06/15	2	11.30	10.3	11.30	11.25	-8.3	27,906	-0.03%
2020/06/12	23	11.41	0	0.00	11.50	23	28,417	0.08%
2020/06/11	19	11.93	1	11.90	11.80	18	28,616	0.06%
2020/06/10	6	12.10	0	0.00	12.20	6	28,418	0.02%
2020/06/09	5	12.20	35	12.20	12.20	-30	28,646	-0.10%
2020/06/08	13	12.16	11	12.29	12.30	2	28,746	0.01%
2020/06/05	146	12.10	31	12.16	12.10	115	28,330	0.41%	大買/鉅額交易
2020/06/04	8	11.50	17	11.40	11.40	-9	27,321	-0.03%
2020/06/03	0	0.00	14	11.31	11.25	-14	27,186	-0.05%
2020/06/02	0	0.00	100	11.15	11.15	-100	27,131	-0.37%
2020/06/01	2	11.10	0	0.00	11.10	2	27,092	0.01%
2020/05/29	29	11.03	0	0.00	11.00	29	27,095	0.11%
2020/05/28	9	11.39	11	11.50	11.25	-2	26,715	-0.01%
2020/05/27	14	11.39	32	11.33	11.40	-18	26,748	-0.07%
2020/05/26	5	11.20	1	11.15	11.20	4	26,544	0.02%
2020/05/25	2	10.95	7	11.09	11.15	-5	26,456	-0.02%
2020/05/22	17	11.04	0	0.00	11.00	17	26,397	0.06%
2020/05/21	0	0.00	2	11.25	11.25	-2	26,403	-0.01%
2020/05/20	0	0.00	4	11.28	11.05	-4	26,256	-0.02%
2020/05/19	14	11.13	15	11.17	11.10	-1	25,860	0.00%
2020/05/18	4	10.75	0	0.00	10.85	4	25,569	0.02%
2020/05/15	5	10.96	0	0.00	10.80	5	25,474	0.02%
2020/05/14	2	11.00	6	11.05	11.00	-4	25,376	-0.02%
2020/05/13	2	11.05	0	0.00	11.20	2	25,343	0.01%
2020/05/12	11	11.10	3	11.10	11.10	8	25,488	0.03%
2020/05/11	6	11.21	25	11.26	11.30	-19	25,419	-0.07%
2020/05/08	0	0.00	2	10.95	10.95	-2	25,115	-0.01%
2020/05/06	8	10.89	0	0.00	10.80	8	25,002	0.03%
2020/05/05	2	11.03	15	11.03	11.05	-13	24,974	-0.05%
2020/05/04	20	10.92	54	11.19	11.15	-34	24,832	-0.14%
2020/04/30	11	11.55	6	11.60	11.50	5	24,594	0.02%
2020/04/29	31	11.24	83	11.15	11.30	-52	24,074	-0.22%
2020/04/28	0	0.00	7	10.45	10.55	-7	22,937	-0.03%
2020/04/27	6.9	10.04	23	10.15	10.15	-16.1	22,923	-0.07%
2020/04/24	1	9.94	0	0.00	9.90	1	22,700	0.00%
2020/04/23	1	9.99	0	0.00	10.00	1	22,560	0.00%
2020/04/22	9	9.79	4	9.86	10.00	5	22,471	0.02%
2020/04/21	25	10.06	7	10.04	10.00	18	22,493	0.08%
2020/04/20	1	10.10	1	10.30	10.20	0	22,493	0.00%
2020/04/17	20	10.36	2	10.50	10.30	18	22,437	0.08%
2020/04/16	4	10.38	0	0.00	10.40	4	22,086	0.02%
2020/04/15	11	10.55	7	10.63	10.65	4	21,916	0.02%
2020/04/14	5	10.20	0	0.00	10.25	5	21,494	0.02%
2020/04/13	20	10.15	7	10.20	10.15	13	21,246	0.06%
2020/04/10	5	10.18	0	0.00	10.25	5	21,104	0.02%
2020/04/09	3	10.30	28	10.02	10.35	-25	20,725	-0.12%
2020/04/08	36	9.39	5	9.36	9.52	31	19,722	0.16%
2020/04/07	41	9.13	1	9.15	9.07	40	19,246	0.21%
2020/04/06	14.1	8.97	2	8.89	9.02	12.1	19,005	0.06%
2020/04/01	2	8.83	2	8.98	9.04	0	18,715	0.00%
2020/03/31	9	8.93	1	9.14	8.89	8	18,567	0.04%
2020/03/30	4	8.70	9	9.05	9.00	-5	18,261	-0.03%
2020/03/27	6	9.27	172	9.26	9.10	-166	17,921	-0.93%	大賣/鉅額交易
2020/03/26	16	9.04	2	9.11	9.11	14	17,529	0.08%
2020/03/25	6	9.19	8	9.28	9.26	-2	17,413	-0.01%
2020/03/24	5	8.26	25	8.51	8.63	-20	16,655	-0.12%
2020/03/23	26	7.95	3	8.05	8.10	23	16,114	0.14%
2020/03/20	32	7.96	22	7.97	7.91	10	15,830	0.06%
2020/03/19	31	7.80	4	7.71	7.70	27	15,104	0.18%
2020/03/18	59	8.62	1	8.85	8.55	58	14,442	0.40%
2020/03/17	24	9.55	0	0.00	9.45	24	13,649	0.18%
2020/03/16	17	10.25	2	10.75	10.05	15	13,257	0.11%
2020/03/13	14	10.45	29	10.43	10.75	-15	12,898	-0.12%
2020/03/12	14	11.36	11	11.28	11.30	3	12,383	0.02%
2020/03/11	12	11.84	6	11.98	11.70	6	11,970	0.05%
2020/03/10	3	11.67	46	11.50	11.70	-43	11,748	-0.37%
2020/03/09	15	11.58	0	0.00	11.50	15	11,531	0.13%
2020/03/06	7	11.84	0	0.00	11.75	7	11,267	0.06%
2020/03/05	0	0.00	4	12.08	12.05	-4	11,012	-0.04%
2020/03/04	3	11.60	0	0.00	11.85	3	10,835	0.03%
2020/03/03	53	11.59	0	0.00	11.60	53	10,595	0.50%
2020/03/02	32.9	11.72	0	0.00	11.60	32.9	10,441	0.32%
2020/02/27	10	11.90	0	0.00	12.05	10	10,389	0.10%
2020/02/26	2	12.05	3	12.00	12.10	-1	10,067	-0.01%
2020/02/25	2	12.05	1	12.10	12.10	1	10,016	0.01%
2020/02/24	6	12.12	0	0.00	12.10	6	9,943	0.06%
2020/02/21	32	12.40	50	12.50	12.35	-18	9,792	-0.18%
2020/02/19	0	0.00	2	12.58	12.65	-2	9,724	-0.02%
2020/02/17	2	12.25	0	0.00	12.30	2	9,558	0.02%
2020/02/14	4	12.45	0	0.00	12.50	4	9,517	0.04%
2020/02/13	2	12.70	15	12.52	12.70	-13	9,379	-0.14%
2020/02/12	1	12.35	2	12.40	12.40	-1	9,203	-0.01%
2020/02/10	2	12.00	0	0.00	12.15	2	9,034	0.02%
2020/02/07	4.3	12.35	0	0.00	12.25	4.3	8,901	0.05%
2020/02/06	4	12.40	0	0.00	12.50	4	8,858	0.05%
2020/02/05	1	12.10	6	12.11	12.20	-5	8,620	-0.06%
2020/02/04	6	12.04	3	12.07	12.10	3	8,492	0.04%
2020/02/03	20	11.76	10	11.65	11.85	10	8,284	0.12%
2020/01/31	30	12.35	15	12.23	12.20	15	7,924	0.19%
2020/01/30	87	12.33	3	12.60	12.25	84	7,677	1.09%
2020/01/20	0.1	13.60	11	13.60	13.60	-10.9	6,965	-0.16%
2020/01/17	3	13.55	4	13.60	13.60	-1	6,950	-0.01%
2020/01/16	57	13.55	0	0.00	13.60	57	6,987	0.82%
2020/01/15	12	13.50	0	0.00	13.50	12	7,037	0.17%
2020/01/14	44	13.68	0	0.00	13.60	44	6,817	0.65%
2020/01/13	9	13.66	1	13.70	13.70	8	6,622	0.12%
2020/01/08	6	13.63	0	0.00	13.60	6	6,573	0.09%
2020/01/07	1	13.70	0	0.00	13.65	1	6,579	0.02%
2020/01/06	1	13.70	1	13.70	13.70	0	6,672	0.00%
2020/01/03	3	13.77	0	0.00	13.80	3	6,693	0.04%
2020/01/02	0.1	13.75	0	0.00	13.75	0.1	6,750	0.00%
2019/12/31	3	13.78	0	0.00	13.75	3	6,746	0.04%
2019/12/26	0	0.00	0.2	13.80	13.80	-0.2	6,758	0.00%
2019/12/25	32	13.80	3	13.80	13.80	29	6,794	0.43%
2019/12/23	0	0.00	2	13.80	13.85	-2	6,832	-0.03%
2019/12/20	10	13.74	0	0.00	13.70	10	6,798	0.15%
2019/12/19	3	13.85	0	0.00	13.80	3	6,525	0.05%
2019/12/18	3	13.85	0	0.00	13.85	3	6,426	0.05%
2019/12/11	4	13.75	0	0.00	13.75	4	6,393	0.06%
2019/12/10	10	13.85	0	0.00	13.85	10	6,258	0.16%
2019/12/06	3	13.85	0	0.00	13.95	3	6,357	0.05%
2019/12/05	0	0.00	1	13.85	13.85	-1	6,494	-0.02%
2019/12/03	4	13.93	1	13.95	14.00	3	7,210	0.04%
2019/12/02	1	13.90	0	0.00	13.95	1	7,565	0.01%
2019/11/29	0	14.00	0	0.00	14.00	0	7,698	0.00%
2019/11/28	2	14.05	0	0.00	14.05	2	7,776	0.03%
2019/11/27	0	0.00	2	14.00	14.05	-2	7,926	-0.03%
2019/11/26	2	13.85	1	14.05	13.80	1	8,023	0.01%
2019/11/22	13.8	13.90	0	0.00	13.85	13.8	7,986	0.17%
2019/11/21	10	14.05	0	0.00	14.00	10	8,018	0.12%
2019/11/18	0	0.00	1	14.25	14.30	-1	7,968	-0.01%
2019/11/14	0	0.00	1	14.35	14.35	-1	8,075	-0.01%
2019/11/12	0	0.00	2	14.45	14.45	-2	8,272	-0.02%
2019/11/11	0	0.00	1	14.35	14.35	-1	8,300	-0.01%
2019/11/06	0.6	14.25	2.1	14.20	14.25	-1.5	8,803	-0.02%
2019/11/01	2	14.15	0	0.00	14.20	2	9,182	0.02%
2019/10/31	0	0.00	4	14.30	14.25	-4	9,418	-0.04%
2019/10/29	0	0.00	6	14.21	14.30	-6	9,673	-0.06%
2019/10/25	0	0.00	2	14.30	14.30	-2	9,725	-0.02%
2019/10/24	0	0.00	3	14.28	14.35	-3	9,850	-0.03%
2019/10/23	0	0.00	4	14.30	14.25	-4	9,949	-0.04%
2019/10/21	0	0.00	1	14.35	14.30	-1	10,032	-0.01%
2019/10/18	0	0.00	2	14.23	14.20	-2	10,078	-0.02%
2019/10/17	40	14.05	2	14.20	14.15	38	10,072	0.38%
2019/10/16	0	0.00	4	14.03	14.10	-4	10,112	-0.04%
2019/10/15	0	0.00	4.3	13.92	13.95	-4.3	10,003	-0.04%
2019/10/14	0	0.00	4	13.90	13.90	-4	10,040	-0.04%
2019/10/09	32	13.80	1	13.80	13.75	31	10,033	0.31%
2019/10/08	0.1	13.90	7	13.90	13.90	-6.9	10,027	-0.07%
2019/10/07	0	0.00	52	13.75	13.85	-52	10,174	-0.51%
2019/10/04	0	0.00	1	13.75	13.70	-1	10,389	-0.01%
2019/10/02	0	0.00	1	13.75	13.80	-1	10,693	-0.01%
2019/10/01	0.1	13.65	1	13.80	13.75	-0.9	10,757	-0.01%
2019/09/27	6	13.67	0	0.00	13.65	6	10,935	0.05%
2019/09/26	0	0.00	5	13.75	13.75	-5	11,165	-0.04%
2019/09/24	1	13.85	0	0.00	13.85	1	11,531	0.01%
2019/09/23	12	13.80	25	13.85	13.80	-13	11,815	-0.11%
2019/09/20	0	0.00	1	13.75	13.80	-1	12,067	-0.01%
2019/09/18	0	0.00	51	13.75	13.75	-51	12,899	-0.40%
2019/09/17	7	13.74	0	0.00	13.80	7	13,497	0.05%
2019/09/16	50	13.80	2	13.85	13.85	48	14,139	0.34%
2019/09/12	0	0.00	30	13.80	13.80	-30	14,334	-0.21%
2019/09/11	0	0.00	1	13.75	13.80	-1	14,361	-0.01%
2019/09/10	6	13.60	5	13.65	13.65	1	14,328	0.01%
2019/09/09	13	13.60	0	0.00	13.60	13	14,343	0.09%
2019/09/06	6	13.76	0	0.00	13.75	6	14,317	0.04%
2019/09/05	4	13.60	2.9	13.75	13.75	1.1	14,204	0.01%
2019/09/04	11	14.14	27.1	14.20	14.25	-16.1	13,617	-0.12%
2019/08/30	2	14.08	0	0.00	14.15	2	13,283	0.02%
2019/08/28	2	13.93	2.3	13.91	14.00	-0.3	13,222	0.00%
2019/08/27	9	13.90	2	13.90	13.80	7	13,294	0.05%
2019/08/26	11	13.90	0	0.00	13.85	11	13,141	0.08%
2019/08/23	3	14.10	0	0.00	14.10	3	13,096	0.02%
2019/08/22	1	14.05	0	0.00	14.10	1	13,120	0.01%
2019/08/21	2	14.05	0	0.00	14.05	2	13,189	0.02%
2019/08/19	4	14.08	0	0.00	14.00	4	13,246	0.03%
2019/08/16	0	0.00	1	14.15	14.20	-1	13,133	-0.01%
2019/08/15	4	13.85	0	0.00	13.90	4	13,033	0.03%
2019/08/14	2	14.00	0	0.00	13.95	2	13,090	0.02%
2019/08/12	32	13.94	4	14.04	14.15	28	12,929	0.22%
2019/08/08	17	13.77	0	0.00	13.70	17	12,716	0.13%
2019/08/06	21	13.77	5	13.70	13.85	16	12,548	0.13%
2019/08/05	3	13.97	0	0.00	14.00	3	12,371	0.02%
2019/08/02	15	14.18	3	14.25	14.10	12	12,297	0.10%
2019/08/01	3	14.47	0	0.00	14.40	3	12,213	0.02%
2019/07/31	10	14.60	1	14.60	14.60	9	12,051	0.07%
2019/07/30	0	0.00	1	14.75	14.65	-1	12,055	-0.01%
2019/07/29	3	14.67	1	14.65	14.60	2	12,109	0.02%
2019/07/26	20	14.55	0	0.00	14.55	20	12,082	0.17%
2019/07/25	3	14.65	0	0.00	14.60	3	12,022	0.02%
2019/07/24	11	14.70	0	0.00	14.70	11	11,913	0.09%
2019/07/23	10	14.73	0	0.00	14.70	10	11,890	0.08%
2019/07/22	1	14.80	0	0.00	14.75	1	11,750	0.01%
2019/07/19	12	14.80	10	14.80	14.85	2	11,670	0.02%
2019/07/18	8	14.81	1	14.80	14.80	7	11,535	0.06%
2019/07/17	2	14.85	0	0.00	14.85	2	11,491	0.02%
2019/07/16	1	14.80	0	0.00	14.85	1	11,534	0.01%
2019/07/15	3	14.93	1	15.00	14.90	2	11,415	0.02%
2019/07/11	0	0.00	10	14.95	15.00	-10	11,623	-0.09%
2019/07/10	1	14.85	3	14.92	14.95	-2	11,648	-0.02%
2019/07/08	2	14.90	5	14.90	14.90	-3	12,107	-0.02%
2019/07/05	15	14.88	0	0.00	14.85	15	11,915	0.13%
2019/07/04	2	14.88	1.1	14.86	14.90	0.9	11,930	0.01%
2019/07/03	16	14.90	21	14.90	14.95	-5	11,763	-0.04%
2019/07/02	7	14.98	0	0.00	14.95	7	11,710	0.06%
2019/07/01	21	14.88	2	14.90	14.90	19	11,784	0.16%
2019/06/28	3	14.98	2	15.00	14.95	1	11,592	0.01%
2019/06/27	7	15.02	0.7	15.00	15.00	6.3	11,401	0.06%
2019/06/26	5	15.03	0	0.00	15.05	5	11,222	0.04%
2019/06/25	25	15.01	3	15.05	15.05	22	11,209	0.20%
2019/06/24	20	14.89	65	14.80	14.85	-45	10,705	-0.42%
2019/06/21	13	15.09	0	0.00	15.00	13	10,147	0.13%
2019/06/20	0	0.00	3.1	15.44	15.60	-3.1	9,510	-0.03%
2019/06/19	0	0.00	2	15.25	15.35	-2	9,322	-0.02%
2019/06/17	0	0.00	0.6	15.00	15.00	-0.6	9,443	-0.01%
2019/06/14	1	15.10	0	0.00	15.10	1	9,415	0.01%
2019/06/06	0	0.00	2	15.35	15.45	-2	9,533	-0.02%
2019/06/04	0	0.00	3	15.20	15.20	-3	9,386	-0.03%
2019/06/03	0	0.00	2	15.20	15.15	-2	9,263	-0.02%
2019/05/31	1	14.95	0	0.00	15.05	1	9,147	0.01%
2019/05/29	2	15.05	0	0.00	14.95	2	9,421	0.02%
2019/05/23	0	0.00	1	15.10	15.15	-1	10,105	-0.01%
2019/05/22	5	15.15	5	15.15	15.15	0	10,097	0.00%
2019/05/21	0	0.00	0.1	15.05	15.15	-0.1	10,090	0.00%
2019/05/20	0	0.00	2	15.05	15.00	-2	10,011	-0.02%
2019/05/17	0	0.00	3	15.05	14.95	-3	10,032	-0.03%
2019/05/15	0	0.00	3	15.00	15.00	-3	10,211	-0.03%
2019/05/14	1	14.65	1	14.70	14.90	0	10,260	0.00%
2019/05/13	0	0.00	2	14.85	14.80	-2	10,324	-0.02%
2019/05/10	7	14.80	0	0.00	14.80	7	10,583	0.07%
2019/05/09	5	14.89	0	0.00	14.90	5	10,735	0.05%
2019/05/08	1	15.00	0	0.00	15.05	1	11,704	0.01%
2019/05/07	7	15.06	4	15.10	15.15	3	11,697	0.03%
2019/05/06	2	15.13	0	0.00	15.10	2	11,765	0.02%
2019/05/03	100	15.30	0.1	15.25	15.30	100	11,816	0.85%
2019/05/02	0	0.00	103	15.30	15.30	-103	11,984	-0.86%	大賣/鉅額交易
2019/04/26	2	15.18	0	0.00	15.15	2	12,373	0.02%
2019/04/25	2	15.13	0	0.00	15.20	2	12,439	0.02%
2019/04/24	5	15.24	0	0.00	15.15	5	12,512	0.04%
2019/04/23	100	15.15	100	15.20	15.20	0	12,591	0.00%
2019/04/22	1	15.35	5	15.25	15.25	-4	12,698	-0.03%
2019/04/19	4	15.44	0	0.00	15.40	4	12,795	0.03%
2019/04/18	2	15.50	0	0.00	15.35	2	12,863	0.02%
2019/04/16	4	15.83	5	15.80	15.70	-1	12,625	-0.01%
2019/04/15	2	15.80	16	15.85	15.85	-14	12,472	-0.11%
2019/04/12	0	0.00	31	15.54	15.65	-31	12,112	-0.26%
2019/04/10	0	0.00	8	15.35	15.35	-8	11,872	-0.07%
2019/04/09	0	0.00	13	15.40	15.40	-13	11,825	-0.11%
2019/04/08	1	15.40	9	15.44	15.45	-8	11,830	-0.07%
2019/04/03	0	0.00	2	15.30	15.25	-2	11,656	-0.02%
2019/04/02	1	15.00	0	0.00	15.05	1	11,540	0.01%
2019/04/01	10	15.00	0	0.00	15.05	10	11,637	0.09%
2019/03/29	0	0.00	2	15.08	15.10	-2	11,773	-0.02%
2019/03/28	3	14.85	0.1	14.95	15.00	2.9	11,903	0.02%
2019/03/27	1	15.00	0	0.00	14.95	1	11,835	0.01%
2019/03/26	0	0.00	4	15.05	15.15	-4	12,173	-0.03%
2019/03/22	1	15.20	0	0.00	15.20	1	12,583	0.01%
2019/03/21	0	0.00	5	15.25	15.30	-5	12,589	-0.04%
2019/03/20	2	15.10	0	0.00	15.25	2	12,643	0.02%
2019/03/19	3	15.23	1	15.25	15.30	2	12,529	0.02%
2019/03/18	0	0.00	12	15.20	15.30	-12	12,597	-0.10%
2019/03/15	2	15.30	20	15.25	15.25	-18	12,658	-0.14%
2019/03/14	6	15.20	0	0.00	15.25	6	12,645	0.05%
2019/03/13	21	15.35	20	15.30	15.35	1	12,726	0.01%
2019/03/12	2	15.25	0	0.00	15.45	2	12,768	0.02%
2019/03/08	0	0.00	2	15.35	15.35	-2	13,202	-0.02%
2019/03/07	1	15.35	19	15.40	15.35	-18	13,467	-0.13%
2019/03/06	5	15.50	0.7	15.35	15.35	4.3	14,066	0.03%
2019/03/05	0	0.00	5	15.45	15.50	-5	15,437	-0.03%
2019/03/04	25	15.50	5	15.57	15.55	20	15,709	0.13%
2019/02/27	0	0.00	56	15.46	15.45	-56	15,633	-0.36%
2019/02/26	10	15.10	0	0.00	15.10	10	14,980	0.07%
2019/02/25	2	15.00	2	15.05	15.10	0	14,795	0.00%
2019/02/22	9	15.02	3	15.05	15.05	6	14,782	0.04%
2019/02/21	1.5	14.95	0	0.00	15.00	1.5	14,753	0.01%
2019/02/20	4	14.95	5	15.00	15.00	-1	14,744	-0.01%
2019/02/19	0	0.00	2	14.85	14.95	-2	14,643	-0.01%
2019/02/18	2	14.88	16	14.90	14.90	-14	14,666	-0.10%
2019/02/15	0	0.00	3	14.85	14.90	-3	14,807	-0.02%
2019/02/13	5	14.95	13	14.95	14.95	-8	14,645	-0.05%
2019/02/12	10	14.93	2	14.90	14.95	8	14,448	0.06%
2019/02/11	11	15.01	0	0.00	15.00	11	14,406	0.08%
2019/01/30	5	14.85	6	14.93	14.90	-1	14,115	-0.01%
2019/01/29	1	15.00	35	14.96	15.00	-34	13,868	-0.25%
2019/01/28	51	14.90	36	14.70	14.80	15	12,726	0.12%
2019/01/25	2	14.80	0	0.00	14.75	2	12,743	0.02%
2019/01/23	3	14.67	1	14.65	14.65	2	12,543	0.02%
2019/01/22	5	14.87	0	0.00	14.85	5	12,380	0.04%
2019/01/21	8	14.99	7.1	14.99	15.10	0.9	12,160	0.01%
2019/01/18	1	15.05	0	0.00	15.25	1	11,908	0.01%
2019/01/17	11	15.05	33	15.05	15.10	-22	11,834	-0.19%
2019/01/16	2.9	15.17	6	15.10	15.10	-3.1	11,809	-0.03%
2019/01/15	5	15.25	5	15.15	15.25	0	11,677	0.00%
2019/01/14	1.2	15.06	21	15.05	15.10	-19.8	11,600	-0.17%
2019/01/11	12	15.33	1	15.35	15.30	11	11,436	0.10%
2019/01/10	5	15.55	5	15.55	15.50	0	11,263	0.00%
2019/01/09	0	0.00	13	15.65	15.70	-13	11,224	-0.12%
2019/01/08	5	15.70	0	0.00	15.65	5	11,164	0.04%
2019/01/04	1	15.40	0	0.00	15.50	1	11,139	0.01%
2019/01/03	0	0.00	1	15.60	15.55	-1	11,315	-0.01%
2018/12/28	20	15.90	0.9	15.80	15.80	19.1	11,148	0.17%
2018/12/26	0.6	15.80	0	0.00	15.80	0.6	11,141	0.01%
2018/12/25	100	16.00	100	16.10	15.95	0	11,122	0.00%
2018/12/24	15	16.07	3	16.10	16.15	12	11,157	0.11%
2018/12/22	0	0.00	12	16.01	16.05	-12	10,965	-0.11%
2018/12/21	1	15.80	0.5	15.85	15.85	0.5	10,756	0.00%
2018/12/20	0	0.00	2	15.95	16.00	-2	10,561	-0.02%
2018/12/19	15	15.90	9.5	15.99	16.00	5.5	10,409	0.05%
2018/12/18	0	0.00	100	15.70	15.65	-100	9,977	-1.00%
2018/12/17	36	15.97	1	15.90	15.85	35	9,825	0.36%
2018/12/13	12	15.55	0	0.00	15.65	12	9,361	0.13%
2018/12/12	103	15.50	0	0.00	15.50	103	9,239	1.11%	大買/鉅額交易
2018/12/11	5	15.55	2	15.50	15.55	3	9,186	0.03%
2018/12/10	12	15.49	0	0.00	15.45	12	9,114	0.13%
2018/12/07	5	15.55	1	15.50	15.55	4	9,084	0.04%
2018/12/06	22	15.31	1	15.35	15.45	21	9,098	0.23%
2018/12/05	0	0.00	2	15.55	15.60	-2	9,019	-0.02%
2018/12/04	0	0.00	3	15.75	15.75	-3	9,136	-0.03%
2018/12/03	9	16.18	0	0.00	15.95	9	9,016	0.10%
2018/11/30	10	16.14	2	16.10	16.10	8	8,769	0.09%
2018/11/29	105	16.30	31.7	16.29	16.15	73.3	8,586	0.85%	大買/
2018/11/28	135	16.02	283	16.04	16.05	-148	7,939	-1.86%	大買/大賣/鉅額交易
2018/11/27	101	15.07	103	15.15	15.30	-2	6,495	-0.03%	大買/大賣/
2018/11/26	200	15.00	1	15.15	14.95	199	6,162	3.23%	大買/鉅額交易
2018/11/23	3	14.65	0	0.00	14.65	3	5,996	0.05%
2018/11/22	1	14.85	0	0.00	14.70	1	6,112	0.02%
2018/11/21	0	0.00	16.3	14.70	14.85	-16.3	6,184	-0.26%
2018/11/20	12	14.65	0	0.00	14.65	12	6,109	0.20%
2018/11/19	4	14.76	1	14.70	14.80	3	6,151	0.05%
2018/11/16	0	0.00	1	14.85	14.75	-1	6,302	-0.02%
2018/11/15	0	0.00	5	14.77	14.80	-5	6,574	-0.08%
2018/11/14	0	0.00	6	14.78	14.80	-6	6,623	-0.09%
2018/11/13	13	14.40	1	14.50	14.50	12	6,450	0.19%
2018/11/12	2	14.53	12	14.60	14.60	-10	6,417	-0.16%
2018/11/09	0	0.00	1.3	14.36	14.40	-1.3	6,361	-0.02%
2018/11/07	7	14.36	14	14.31	14.30	-7	6,374	-0.11%
2018/11/06	0	0.00	1	14.30	14.35	-1	6,393	-0.02%
2018/11/02	0	0.00	12	14.23	14.40	-12	6,405	-0.19%
2018/11/01	0.2	14.05	21.1	14.15	14.05	-20.9	6,323	-0.33%
2018/10/31	5	14.00	3	14.10	14.15	2	6,326	0.03%
2018/10/30	10	14.00	1	14.00	13.95	9	6,237	0.14%
2018/10/29	0	0.00	2	13.85	13.90	-2	6,199	-0.03%
2018/10/25	0	0.00	10	13.95	13.95	-10	6,181	-0.16%
2018/10/24	1	14.00	4	14.06	13.95	-3	6,182	-0.05%
2018/10/23	11	13.90	29.4	13.85	13.85	-18.4	6,110	-0.30%
2018/10/22	0	0.00	5	14.01	14.10	-5	6,081	-0.08%
2018/10/19	2	13.88	0	0.00	13.75	2	6,043	0.03%
2018/10/18	1	13.95	107	13.95	13.95	-106	6,022	-1.76%	大賣/鉅額交易
2018/10/17	5	13.90	5	13.91	13.75	0	6,001	0.00%
2018/10/16	20	13.85	0	0.00	13.85	20	5,962	0.34%
2018/10/15	1	13.90	0	0.00	13.90	1	5,952	0.02%
2018/10/12	100	14.00	3	14.00	14.05	97	5,947	1.63%
2018/10/11	19	13.92	0	0.00	13.70	19	5,941	0.32%
2018/10/09	0.6	14.45	1	14.50	14.45	-0.4	5,730	-0.01%
2018/10/05	2.5	14.49	0	0.00	14.45	2.5	5,705	0.04%
2018/10/03	1	14.65	3	14.65	14.65	-2	5,602	-0.04%
2018/10/02	9	14.63	0	0.00	14.50	9	5,587	0.16%
2018/09/28	0	0.00	200	14.75	14.85	-200	5,467	-3.66%	大賣/鉅額交易
2018/09/27	0	0.00	1	14.75	14.80	-1	5,430	-0.02%
2018/09/26	0	0.00	1	14.75	14.75	-1	5,393	-0.02%
2018/09/21	0	0.00	2	14.75	14.80	-2	5,366	-0.04%
2018/09/20	0	0.00	3	14.78	14.75	-3	5,299	-0.06%
2018/09/19	1	14.65	0	0.00	14.75	1	5,362	0.02%
2018/09/18	0	0.00	20	14.75	14.70	-20	5,382	-0.37%
2018/09/14	202	14.70	0	0.00	14.65	202	5,376	3.76%	大買/鉅額交易
2018/09/13	0.1	14.60	0	0.00	14.55	0.1	5,385	0.00%
2018/09/12	2	14.50	5	14.45	14.55	-3	5,410	-0.06%
2018/09/11	21	14.40	1	14.55	14.60	20	5,357	0.37%
2018/09/10	0	0.00	4	15.30	15.10	-4	5,272	-0.08%
2018/09/07	18	15.26	4	15.30	15.25	14	5,078	0.28%
2018/09/06	8	15.34	0	0.00	15.30	8	4,964	0.16%
2018/09/05	2	15.50	0	0.00	15.45	2	4,838	0.04%
2018/09/03	0	0.00	4	15.60	15.45	-4	4,727	-0.08%
2018/08/31	0	0.00	2	15.60	15.60	-2	4,726	-0.04%
2018/08/30	9	15.62	2	15.65	15.55	7	4,759	0.15%
2018/08/29	0	0.00	3	15.75	15.65	-3	4,741	-0.06%
2018/08/24	0	0.00	1	15.35	15.30	-1	4,655	-0.02%
2018/08/23	0	0.00	6	15.67	15.65	-6	4,676	-0.13%
2018/08/22	3	15.25	8	15.35	15.50	-5	4,560	-0.11%
2018/08/20	5	14.95	0	0.00	15.00	5	4,144	0.12%
2018/08/16	0	0.00	1	15.10	15.15	-1	4,164	-0.02%
2018/08/14	15	15.05	0	0.00	15.10	15	4,106	0.37%
2018/08/13	5	14.75	0	0.00	14.85	5	4,079	0.12%
2018/08/09	2	14.90	0	0.00	14.85	2	4,023	0.05%
2018/08/03	0	0.00	15.4	15.03	15.10	-15.4	4,049	-0.38%
2018/07/26	0	0.00	20	15.00	15.05	-20	4,168	-0.48%
2018/07/25	1	14.95	0	0.00	14.80	1	4,267	0.02%
2018/07/16	0	0.00	1	14.85	14.85	-1	4,691	-0.02%
2018/07/13	1	14.80	1	14.80	15.05	0	4,744	0.00%
2018/07/12	3	14.65	0	0.00	14.75	3	4,787	0.06%
2018/07/09	3	14.60	0	0.00	14.65	3	5,099	0.06%
2018/07/04	0	14.70	0	0.00	14.70	0	5,301	0.00%
2018/07/02	4	14.73	0	0.00	14.70	4	5,401	0.07%
2018/06/28	10	14.65	0	0.00	14.60	10	5,389	0.19%
2018/06/27	4	14.78	0	0.00	14.65	4	5,311	0.08%
2018/06/26	31	14.85	0	0.00	14.85	31	5,296	0.59%
2018/06/25	2	15.05	0	0.00	15.00	2	5,260	0.04%
2018/06/22	4	15.08	0	0.00	15.00	4	5,290	0.08%
2018/06/21	0	0.00	9.9	15.25	15.25	-9.9	5,277	-0.19%
2018/06/20	2	15.03	0	0.00	15.10	2	5,307	0.04%
2018/06/15	0	0.00	350	15.05	15.10	-350	5,348	-6.54%	大賣/鉅額交易
2018/06/13	2	15.15	0	0.00	15.20	2	5,329	0.04%
2018/06/12	3	15.25	0	0.00	15.15	3	5,389	0.06%
2018/06/11	0	0.00	1	15.35	15.30	-1	5,379	-0.02%
2018/06/08	18	15.26	26	15.25	15.25	-8	5,391	-0.15%
2018/06/07	17	15.18	0	0.00	15.30	17	5,382	0.32%
2018/06/05	8	15.02	0	0.00	15.05	8	5,296	0.15%
2018/05/29	0	0.00	1	14.95	15.05	-1	5,222	-0.02%
2018/05/25	3	14.95	0	0.00	14.95	3	5,332	0.06%
2018/05/22	0	0.00	13	15.06	15.05	-13	5,416	-0.24%
2018/05/21	0	0.00	100	15.10	15.15	-100	5,472	-1.83%
2018/05/17	1	15.10	1	15.05	14.95	0	5,574	0.00%
2018/05/11	0	0.00	15.5	15.05	15.10	-15.5	6,124	-0.25%
2018/05/10	1	15.05	0	0.00	15.05	1	6,174	0.02%
2018/05/04	1	15.30	0	0.00	15.30	1	6,235	0.02%
2018/05/03	60	15.50	65	15.55	15.45	-5	6,280	-0.08%
2018/04/30	1	15.80	1	15.75	15.95	0	6,262	0.00%
2018/04/27	0	0.00	102	15.50	15.50	-102	6,055	-1.68%	大賣/鉅額交易
2018/04/26	0	0.00	3	15.35	15.30	-3	6,109	-0.05%
2018/04/23	2	15.30	0	0.00	15.25	2	6,340	0.03%
2018/04/20	0	0.00	6	15.46	15.45	-6	6,389	-0.09%
2018/04/18	0	0.00	1	15.35	15.40	-1	6,493	-0.02%
2018/04/12	0	0.00	4	15.25	15.30	-4	6,686	-0.06%
2018/04/11	1	15.25	0	0.00	15.20	1	6,855	0.01%
2018/04/10	0	0.00	1	15.20	15.25	-1	6,934	-0.01%
2018/04/09	3	14.95	3	15.10	15.15	0	6,979	0.00%
2018/04/03	15	14.90	14	14.90	14.95	1	7,285	0.01%
2018/04/02	3	15.07	1	15.05	15.00	2	7,294	0.03%
2018/03/31	0	0.00	0.3	15.00	15.05	-0.3	7,378	0.00%
2018/03/27	1	14.90	6.1	15.00	15.00	-5.1	7,565	-0.07%
2018/03/23	2.2	14.75	0	0.00	14.75	2.2	7,709	0.03%
2018/03/21	1	15.00	0	0.00	14.95	1	7,761	0.01%
2018/03/19	1	15.05	0	0.00	15.05	1	8,048	0.01%
2018/03/16	1	14.95	0	0.00	15.20	1	8,158	0.01%
2018/03/15	1	15.00	0	0.00	15.00	1	8,156	0.01%
2018/03/14	2	14.95	0	0.00	15.05	2	8,200	0.02%
2018/03/13	1	15.05	10	15.00	15.05	-9	8,191	-0.11%
2018/03/12	21	15.00	20	15.03	15.05	1	8,233	0.01%
2018/03/09	2	14.95	0	0.00	14.85	2	8,326	0.02%
2018/03/07	1	14.80	0	0.00	14.85	1	8,744	0.01%
2018/03/02	1	14.90	30	14.85	14.85	-29	8,909	-0.33%
2018/02/27	0.2	15.00	0.2	15.00	15.00	0	8,845	0.00%
2018/02/26	1	15.05	11	15.10	15.10	-10	8,822	-0.11%
2018/02/22	1	14.90	2	15.00	15.10	-1	8,894	-0.01%
2018/02/21	0	0.00	3	14.90	15.00	-3	9,012	-0.03%
2018/02/12	5	14.84	0	0.00	14.75	5	8,945	0.06%
2018/02/09	10.2	14.70	0	0.00	14.75	10.2	8,946	0.11%
2018/02/07	6	14.85	0	0.00	14.85	6	8,928	0.07%
2018/02/06	35	14.61	0	0.00	14.55	35	8,850	0.40%
2018/02/05	0	0.00	2	15.20	15.20	-2	8,755	-0.02%
2018/02/02	2	15.45	0	0.00	15.45	2	8,700	0.02%
2018/01/31	20	15.45	20	15.45	15.45	0	8,696	0.00%
2018/01/26	6	15.50	0	0.00	15.50	6	8,965	0.07%
2018/01/25	2	15.65	0	0.00	15.60	2	8,918	0.02%
2018/01/24	2	15.65	0	0.00	15.70	2	8,881	0.02%
2018/01/19	1	15.90	0	0.00	15.95	1	8,745	0.01%
2018/01/17	0	0.00	1	16.05	16.10	-1	8,622	-0.01%
2018/01/16	0	0.00	1	15.85	15.90	-1	8,735	-0.01%
2018/01/09	0	0.00	11.1	16.04	16.15	-11.1	8,571	-0.13%
2018/01/08	9	16.00	0	0.00	16.05	9	8,448	0.11%
2018/01/05	0	0.00	1	16.10	16.20	-1	8,362	-0.01%
2018/01/03	0	0.00	1	15.95	16.05	-1	8,123	-0.01%
2018/01/02	40	15.85	41	16.05	15.95	-1	7,988	-0.01%