長榮航 (2618)-凱基-中山券商分點個股進出

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
31.00
漲跌
--
漲幅
0.00%
成交量
47,900張
產業
上市航運類股
2418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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/04/17	16	31.03	87	31.14	31.00	-71	51,019	-0.14%
2024/04/16	202.1	31.32	1	31.10	31.00	201.1	51,251	0.39%	大買/鉅額交易
2024/04/15	51	31.76	68	31.78	31.70	-17	50,714	-0.03%
2024/04/12	69	32.25	159	32.39	32.30	-90	50,535	-0.18%	大賣/
2024/04/11	13.4	32.76	186.3	32.52	32.70	-172.9	51,146	-0.34%	大賣/鉅額交易
2024/04/10	5.1	31.66	22	31.70	31.70	-16.9	50,017	-0.03%
2024/04/09	2	31.20	217.2	31.60	31.85	-215.2	51,488	-0.42%	大賣/鉅額交易
2024/04/08	12	31.18	0	0.00	31.15	12	55,358	0.02%
2024/04/03	47	31.56	42	31.67	31.40	5	55,352	0.01%
2024/04/02	67	31.94	38	32.04	31.95	29	55,172	0.05%
2024/04/01	30.1	32.41	63	32.31	32.35	-33	55,309	-0.06%
2024/03/29	1	31.70	34	31.87	31.95	-33	54,782	-0.06%
2024/03/28	178	31.64	2.1	31.75	31.60	175.9	55,315	0.32%	大買/鉅額交易
2024/03/27	10	31.65	55	31.61	31.70	-45	56,306	-0.08%
2024/03/26	19	31.17	152	31.15	30.95	-133	56,274	-0.24%	大賣/鉅額交易
2024/03/22	76	31.35	0	0.00	31.35	76	57,499	0.13%
2024/03/21	19	31.12	41	31.05	31.15	-22	58,716	-0.04%
2024/03/20	20.5	31.15	87	31.20	31.05	-66.5	58,705	-0.11%
2024/03/18	136	31.25	22	31.22	31.20	114	58,848	0.19%	大買/鉅額交易
2024/03/15	153.1	31.46	481	31.42	31.35	-327.9	59,222	-0.55%	大買/大賣/鉅額交易
2024/03/14	352	31.97	58	32.39	31.85	294	59,051	0.50%	大買/鉅額交易
2024/03/13	101	32.58	16	32.74	32.60	85	58,765	0.14%	大買/
2024/03/12	341	32.44	97	32.52	32.65	244	59,807	0.41%	大買/鉅額交易
2024/03/11	151	31.86	12	32.05	31.90	139	58,960	0.24%	大買/鉅額交易
2024/03/08	135.1	31.64	49.3	31.75	32.05	85.8	58,766	0.15%	大買/
2024/03/07	14.1	31.21	8	31.41	31.25	6.1	58,266	0.01%
2024/03/06	11	31.05	2	31.10	31.05	9	58,457	0.02%
2024/03/05	29	31.48	18	31.44	31.25	11	59,067	0.02%
2024/03/04	97.1	31.00	4	31.04	31.10	93.1	59,580	0.16%
2024/03/01	156.1	31.09	7	31.11	31.05	149.1	60,142	0.25%	大買/鉅額交易
2024/02/29	35.2	31.00	204	31.25	31.45	-168.8	60,698	-0.28%	大賣/鉅額交易
2024/02/27	54.2	30.76	0	0.00	30.70	54.2	61,743	0.09%
2024/02/26	2	30.75	33	30.87	31.05	-31	62,874	-0.05%
2024/02/23	306	30.88	55	30.95	30.80	251	63,945	0.39%	大買/鉅額交易
2024/02/22	39	31.35	1.8	31.24	31.20	37.2	64,466	0.06%
2024/02/21	3.2	31.50	15	31.54	31.45	-11.9	65,910	-0.02%
2024/02/20	31	31.37	9	31.35	31.40	22	68,022	0.03%
2024/02/19	60	31.43	6	31.55	31.50	54	72,345	0.07%
2024/02/16	12	31.51	4	31.58	31.55	8	73,630	0.01%
2024/02/15	33.3	31.32	42	31.43	31.35	-8.7	74,006	-0.01%
2024/02/05	9	32.02	58	32.08	32.25	-49	74,070	-0.07%
2024/02/02	2	31.90	4	31.95	31.90	-2	73,920	0.00%
2024/02/01	1.1	31.86	68	31.90	32.05	-66.9	74,481	-0.09%
2024/01/31	13	31.50	9	31.62	31.60	4	75,321	0.01%
2024/01/30	30	31.77	25	31.80	31.70	5	75,716	0.01%
2024/01/29	41	31.95	180	31.96	31.90	-139	76,658	-0.18%	大賣/鉅額交易
2024/01/26	15	30.30	198	30.34	30.40	-183	76,637	-0.24%	大賣/鉅額交易
2024/01/25	14	30.79	78.1	30.90	30.75	-64.1	77,227	-0.08%
2024/01/24	153	31.00	2	30.95	31.05	151	78,315	0.19%	大買/鉅額交易
2024/01/23	62	30.37	1.3	30.68	30.50	60.7	78,079	0.08%
2024/01/22	74.1	30.71	8	30.66	30.55	66.1	77,571	0.09%
2024/01/19	44.1	31.26	22	31.36	31.10	22.1	76,903	0.03%
2024/01/18	19	31.35	22	31.55	31.75	-3	76,682	0.00%
2024/01/17	181	31.18	9	31.27	31.05	172	76,761	0.22%	大買/鉅額交易
2024/01/16	24	31.52	91	31.56	31.50	-67	76,676	-0.09%
2024/01/15	92	31.93	33	32.00	31.80	59	76,739	0.08%
2024/01/12	67	32.44	8	32.47	32.50	59	76,555	0.08%
2024/01/11	33	32.47	6.5	32.45	32.25	26.5	76,559	0.03%
2024/01/10	244	32.20	70	32.07	32.00	174	76,706	0.23%	大買/鉅額交易
2024/01/09	12	32.53	554	32.55	32.70	-542	77,020	-0.70%	大賣/鉅額交易
2024/01/08	3.4	32.54	258	32.69	32.55	-254.6	77,513	-0.33%	大賣/鉅額交易
2024/01/05	104	32.84	13	32.99	32.65	91	77,423	0.12%	大買/
2024/01/04	94	33.17	157.3	33.18	33.50	-63.3	76,715	-0.08%	大賣/
2024/01/03	101	33.17	14	33.34	32.95	87	75,922	0.11%	大買/
2024/01/02	716	32.80	539	32.93	33.50	177	74,920	0.24%	大買/大賣/鉅額交易
2023/12/29	3	31.45	166	31.41	31.45	-163	71,841	-0.23%	大賣/鉅額交易
2023/12/28	71.1	31.30	20	31.05	31.25	51.1	72,220	0.07%
2023/12/27	47	31.24	70.2	31.12	31.10	-23.2	72,744	-0.03%
2023/12/26	29.2	31.73	670	31.76	31.60	-640.8	72,586	-0.88%	大賣/鉅額交易
2023/12/25	205	31.85	13	31.98	31.75	192	72,568	0.26%	大買/鉅額交易
2023/12/22	521.1	31.67	64	31.85	31.90	457.1	72,029	0.63%	大買/鉅額交易
2023/12/21	121.2	31.03	56	30.98	31.15	65.2	70,927	0.09%	大買/
2023/12/20	5	30.35	33	30.35	30.60	-28	71,212	-0.04%
2023/12/19	65	30.10	19	30.36	30.15	46	71,294	0.06%
2023/12/18	75	30.79	68	31.17	30.85	7	70,708	0.01%
2023/12/15	59.3	31.79	100	31.90	31.75	-40.7	69,651	-0.06%
2023/12/14	61.2	31.79	375	31.67	31.75	-313.8	69,475	-0.45%	大賣/鉅額交易
2023/12/13	297.3	31.87	113	31.52	31.65	184.3	69,112	0.27%	大買/大賣/鉅額交易
2023/12/12	32.4	31.93	33	31.95	31.80	-0.7	69,164	0.00%
2023/12/11	135	32.24	81	32.23	32.05	54	68,982	0.08%	大買/
2023/12/08	159	32.71	94	32.58	32.35	65	68,618	0.09%	大買/
2023/12/07	56	32.01	73	32.02	32.20	-17	66,999	-0.03%
2023/12/06	39	31.44	38.1	31.47	31.45	0.9	66,029	0.00%
2023/12/05	28	31.21	302	31.23	31.15	-274	66,173	-0.41%	大賣/鉅額交易
2023/12/04	51	31.49	133	31.60	31.50	-82	66,169	-0.12%	大賣/
2023/12/01	33.3	31.15	15	31.26	31.10	18.3	65,686	0.03%
2023/11/30	109	31.15	314	31.05	31.30	-205	65,686	-0.31%	大買/大賣/鉅額交易
2023/11/29	89.1	31.16	0	0.00	31.00	89.1	65,306	0.14%
2023/11/28	32	31.40	40	31.42	31.45	-8	65,224	-0.01%
2023/11/27	41.1	31.13	22	31.08	30.90	19.1	65,471	0.03%
2023/11/24	166	31.44	11	31.55	31.25	155	65,628	0.24%	大買/鉅額交易
2023/11/22	38	31.73	69.4	31.84	31.50	-31.4	64,365	-0.05%
2023/11/21	16	31.43	41	31.56	31.40	-25	64,286	-0.04%
2023/11/20	73	31.27	426	31.24	31.55	-353	64,113	-0.55%	大賣/鉅額交易
2023/11/17	162	32.27	425	32.20	32.15	-263	64,029	-0.41%	大買/大賣/鉅額交易
2023/11/16	1,180	31.13	488	31.37	32.00	692	63,345	1.09%	大買/大賣/鉅額交易
2023/11/15	16	29.74	126	29.87	30.25	-110	59,406	-0.19%	大賣/鉅額交易
2023/11/14	30	29.44	30	29.80	29.35	0	58,775	0.00%
2023/11/13	74	29.55	22	29.46	29.55	52	59,111	0.09%
2023/11/10	43	29.67	4	29.65	29.70	39	59,378	0.07%
2023/11/09	30	29.42	135.4	29.71	29.65	-105.4	60,167	-0.18%	大賣/鉅額交易
2023/11/08	224	29.75	64.2	29.42	29.25	159.8	61,041	0.26%	大買/鉅額交易
2023/11/07	223	29.62	11	29.83	29.60	212	62,144	0.34%	大買/鉅額交易
2023/11/06	49	30.26	32	30.23	30.10	17	62,457	0.03%
2023/11/03	132.1	29.94	100.1	29.90	30.00	32	62,082	0.05%	大買/
2023/11/02	35	28.73	36	28.79	28.85	-1	61,123	0.00%
2023/11/01	33.2	28.28	36	28.26	28.60	-2.8	61,576	0.00%
2023/10/31	26	27.57	16	27.58	27.40	10	60,577	0.02%
2023/10/30	24	27.40	13	27.65	27.40	11	61,133	0.02%
2023/10/27	25	27.83	18.8	27.79	27.85	6.2	61,465	0.01%
2023/10/26	12	27.40	25	27.66	27.30	-13	61,540	-0.02%
2023/10/25	30	27.58	12	27.64	27.55	18	61,614	0.03%
2023/10/24	47.1	27.54	139	27.41	27.70	-91.9	62,275	-0.15%	大賣/
2023/10/23	5	27.22	33	27.05	27.20	-28	62,462	-0.04%
2023/10/20	63.1	26.20	65	26.27	26.50	-2	62,627	0.00%
2023/10/19	123	26.54	55	26.52	26.95	68	62,571	0.11%	大買/
2023/10/18	34	26.70	3	26.85	26.60	31	63,031	0.05%
2023/10/17	136.7	27.11	13	26.89	26.85	123.7	63,796	0.19%	大買/鉅額交易
2023/10/16	90	27.62	6	27.54	27.50	84	64,578	0.13%
2023/10/13	36	28.76	23	28.96	28.70	13	64,736	0.02%
2023/10/12	18	29.16	54.5	29.16	29.20	-36.5	65,477	-0.06%
2023/10/11	60	28.53	29	28.41	28.35	31	68,256	0.05%
2023/10/06	30	29.38	34	29.89	29.25	-4	70,395	-0.01%
2023/10/05	130.1	29.72	45	29.86	29.75	85.1	71,183	0.12%	大買/
2023/10/04	19.1	28.41	101	28.45	28.30	-81.9	71,694	-0.11%	大賣/
2023/10/03	57.1	28.95	52.3	28.95	28.90	4.8	71,898	0.01%
2023/10/02	58	29.56	46	29.50	29.45	12	72,665	0.02%
2023/09/28	12	29.88	12	29.80	29.75	0	73,856	0.00%
2023/09/27	3	30.00	7	30.00	30.00	-4	77,735	-0.01%
2023/09/26	21	29.80	19	29.92	29.75	2	78,753	0.00%
2023/09/25	25	30.25	13	29.99	30.00	12	80,116	0.01%
2023/09/22	51	29.53	63	29.23	29.65	-12	80,792	-0.01%
2023/09/21	20	29.92	69	29.81	29.60	-49	82,446	-0.06%
2023/09/20	49.1	30.02	74	30.13	29.95	-24.9	84,301	-0.03%
2023/09/19	31.3	30.31	3	30.38	30.25	28.3	87,030	0.03%
2023/09/18	7	30.51	26	30.60	30.50	-19	88,705	-0.02%
2023/09/15	24	30.64	9	30.81	30.65	15	90,329	0.02%
2023/09/14	33	30.63	10	30.61	30.80	23	91,828	0.03%
2023/09/13	41	30.50	29	30.61	30.70	12	93,299	0.01%
2023/09/12	72	30.71	53.5	30.76	30.70	18.5	97,478	0.02%
2023/09/11	120	30.72	148	30.47	30.35	-28	104,860	-0.03%	大買/大賣/
2023/09/08	42	31.04	9.4	31.09	30.95	32.6	110,902	0.03%
2023/09/07	79	31.34	35	31.25	31.25	44	112,551	0.04%
2023/09/06	26	31.78	19	31.84	31.65	7	114,490	0.01%
2023/09/05	206	32.05	21	31.88	31.80	185	115,443	0.16%	大買/鉅額交易
2023/09/04	16	31.88	10	31.92	32.05	6	117,118	0.01%
2023/09/01	176	32.08	62	32.01	32.00	114	118,249	0.10%	大買/鉅額交易
2023/08/31	77	31.51	24	31.50	31.50	53	119,485	0.04%
2023/08/30	156.1	31.95	16	31.77	31.80	140.1	120,792	0.12%	大買/鉅額交易
2023/08/29	26	32.27	22	32.25	32.30	4	123,359	0.00%
2023/08/28	115	32.53	49	32.26	32.05	66	127,421	0.05%	大買/
2023/08/25	51	33.52	4	33.49	33.05	47	128,346	0.04%
2023/08/24	112	33.25	13	33.47	33.30	99	129,959	0.08%	大買/
2023/08/23	71	33.55	415	34.15	33.30	-344	133,086	-0.26%	大賣/鉅額交易
2023/08/22	470	34.19	94	34.19	33.90	376	134,378	0.28%	大買/鉅額交易
2023/08/21	22.5	33.36	7	33.36	33.00	15.5	135,442	0.01%
2023/08/18	57.5	33.69	76	33.55	33.20	-18.5	136,919	-0.01%
2023/08/17	23	33.49	44	33.29	33.50	-21	139,316	-0.02%
2023/08/16	55.1	33.48	82.5	33.43	33.50	-27.4	142,573	-0.02%
2023/08/15	67	34.34	4.3	34.38	34.15	62.7	147,078	0.04%
2023/08/14	124.3	34.31	432	34.10	34.10	-307.7	146,864	-0.21%	大買/大賣/鉅額交易
2023/08/11	45	35.63	21	36.25	35.55	24	145,727	0.02%
2023/08/10	18.3	36.27	6.6	36.33	36.60	11.7	144,313	0.01%
2023/08/09	61.1	36.72	65	36.54	36.15	-4	143,920	0.00%
2023/08/08	71.5	35.74	32	36.01	35.80	39.5	143,707	0.03%
2023/08/07	81.6	34.89	1,675	35.11	35.05	-1,593.4	144,189	-1.11%	大賣/鉅額交易
2023/08/04	24	36.30	117	36.35	36.45	-93	144,425	-0.06%	大賣/
2023/08/02	1,704.2	37.52	8	37.09	36.70	1,696.2	144,143	1.18%	大買/鉅額交易
2023/08/01	266.1	37.19	17	37.41	37.40	249.1	143,342	0.17%	大買/鉅額交易
2023/07/31	20	36.94	18	36.89	36.75	2	142,690	0.00%
2023/07/28	109	37.26	73	37.58	37.55	36	142,083	0.03%	大買/
2023/07/27	221	37.94	54.7	37.56	37.85	166.3	141,456	0.12%	大買/鉅額交易
2023/07/26	7	37.29	33	37.55	37.10	-26	140,464	-0.02%
2023/07/25	115	36.86	57	36.86	36.90	58	139,896	0.04%	大買/
2023/07/24	15	36.62	3	36.68	36.75	12	139,784	0.01%
2023/07/21	29.1	37.36	103	37.44	37.10	-73.9	139,327	-0.05%	大賣/
2023/07/20	123.3	37.08	65	37.23	37.55	58.3	138,483	0.04%	大買/
2023/07/19	236.6	36.70	66	36.54	36.10	170.6	136,849	0.12%	大買/鉅額交易
2023/07/18	91.6	37.28	50.1	37.49	37.40	41.5	134,997	0.03%
2023/07/17	56.1	37.02	67	37.01	37.05	-10.9	133,707	-0.01%
2023/07/14	232.3	37.52	209	37.93	37.05	23.3	132,464	0.02%	大買/大賣/
2023/07/13	265.6	39.97	749	40.14	39.75	-483.4	128,916	-0.37%	大買/大賣/鉅額交易
2023/07/12	86	40.81	134.6	40.93	40.90	-48.6	126,050	-0.04%	大賣/
2023/07/11	144	40.03	105.1	40.55	40.30	38.9	124,580	0.03%	大買/大賣/
2023/07/10	106	39.76	10	39.89	39.70	96	123,196	0.08%	大買/
2023/07/07	27	39.98	67	40.02	39.80	-40	122,274	-0.03%
2023/07/06	87	39.69	12.7	39.78	39.80	74.3	120,638	0.06%
2023/07/05	242	40.99	229	41.23	40.00	13	118,877	0.01%	大買/大賣/
2023/07/04	127	40.40	133	40.41	40.20	-6	114,639	-0.01%	大買/大賣/
2023/07/03	91.3	39.85	631	40.13	40.10	-539.7	113,426	-0.48%	大賣/鉅額交易
2023/06/30	111.2	40.01	334	39.91	39.80	-222.8	111,771	-0.20%	大買/大賣/鉅額交易
2023/06/29	211.2	40.38	18	40.33	40.45	193.2	110,353	0.18%	大買/鉅額交易
2023/06/28	345	40.31	78	40.72	41.25	267	108,199	0.25%	大買/鉅額交易
2023/06/27	120.1	39.81	99.7	39.44	39.20	20.4	105,885	0.02%	大買/
2023/06/26	212	40.61	239.1	40.82	41.35	-27.1	102,709	-0.03%	大買/大賣/
2023/06/21	462	40.39	159	40.19	40.45	303	100,689	0.30%	大買/大賣/鉅額交易
2023/06/20	112.1	40.41	179	40.07	39.85	-66.9	98,829	-0.07%	大買/大賣/
2023/06/19	194	41.05	238.1	40.96	40.70	-44.1	96,875	-0.05%	大買/大賣/
2023/06/16	335.2	41.14	327.3	40.75	40.20	7.9	94,814	0.01%	大買/大賣/
2023/06/15	249	40.83	534	40.82	41.35	-285	90,125	-0.32%	大買/大賣/鉅額交易
2023/06/14	158	38.40	387.5	38.42	39.65	-229.5	82,366	-0.28%	大買/大賣/鉅額交易
2023/06/13	447	35.86	91	35.99	36.20	356	76,265	0.47%	大買/鉅額交易
2023/06/12	81	34.64	723	34.61	34.85	-642	74,525	-0.86%	大賣/鉅額交易
2023/06/09	84	36.13	29	35.99	35.85	55	73,552	0.07%
2023/06/08	78.1	35.56	173	35.88	35.90	-94.9	72,502	-0.13%	大賣/
2023/06/07	86	36.05	582	35.83	35.60	-496	71,507	-0.69%	大賣/鉅額交易
2023/06/06	155	35.93	180	36.08	35.85	-25	70,950	-0.04%	大買/大賣/
2023/06/05	54	36.10	70.5	36.29	35.55	-16.5	69,179	-0.02%
2023/06/02	248	36.71	263.5	36.37	36.45	-15.5	67,042	-0.02%	大買/大賣/
2023/06/01	296	34.55	636.8	35.41	36.00	-340.8	63,771	-0.53%	大買/大賣/鉅額交易
2023/05/31	38	33.99	61	34.00	33.95	-23	59,325	-0.04%
2023/05/30	140.1	33.86	150	33.83	33.55	-9.9	57,565	-0.02%	大買/大賣/
2023/05/29	205	33.32	753	33.56	33.60	-548	55,237	-0.99%	大買/大賣/鉅額交易
2023/05/26	76.4	32.28	535	32.23	32.30	-458.6	51,682	-0.89%	大賣/鉅額交易
2023/05/25	80	31.32	270	31.53	31.55	-190	49,054	-0.39%	大賣/鉅額交易
2023/05/24	134	30.91	58	30.85	31.00	76	47,021	0.16%	大買/
2023/05/23	448	30.78	547.3	30.88	30.35	-99.3	45,941	-0.22%	大買/大賣/
2023/05/22	2,188	30.04	226.2	30.45	30.70	1,961.8	44,192	4.44%	大買/大賣/鉅額交易
2023/05/19	606	29.47	751.5	29.75	29.60	-145.5	41,175	-0.35%	大買/大賣/鉅額交易
2023/05/18	35	28.28	28	28.28	28.30	7	38,279	0.02%
2023/05/17	51	28.01	53	28.14	28.05	-2	37,791	-0.01%
2023/05/16	23	28.16	14	28.18	28.05	9	37,987	0.02%
2023/05/15	114	28.04	45	27.80	27.80	69	37,331	0.18%	大買/
2023/05/12	35	27.53	21	27.83	28.00	14	37,146	0.04%
2023/05/11	33	27.86	164	27.84	27.65	-131	36,393	-0.36%	大賣/鉅額交易
2023/05/10	124	28.26	31.2	28.20	28.00	92.9	35,316	0.26%	大買/
2023/05/09	1	27.20	1.1	27.25	27.15	-0.1	33,860	0.00%
2023/05/08	17	27.32	14	27.15	27.20	3	34,082	0.01%
2023/05/05	12	27.01	66.1	27.00	27.05	-54.1	34,171	-0.16%
2023/05/04	13	27.00	7	27.04	26.95	6	35,153	0.02%
2023/05/03	4	27.10	30	27.08	27.10	-26	36,710	-0.07%
2023/05/02	60	26.88	20	26.91	27.05	40	37,136	0.11%
2023/04/28	128	26.71	30	26.75	26.85	98	37,564	0.26%	大買/
2023/04/27	84	26.40	49.1	26.33	26.35	34.9	37,696	0.09%
2023/04/26	80	25.24	2	25.65	25.55	78	37,400	0.21%
2023/04/25	15.1	25.94	60	25.78	25.65	-45	37,844	-0.12%
2023/04/24	17	25.94	9	26.02	25.95	8	37,892	0.02%
2023/04/21	29	26.23	2	26.35	26.00	27	38,839	0.07%
2023/04/20	6	26.36	9	26.30	26.25	-3	38,808	-0.01%
2023/04/19	2	26.65	0	0.00	26.65	2	38,802	0.01%
2023/04/18	28	26.73	102	26.80	26.65	-74	38,736	-0.19%	大賣/
2023/04/17	18	27.05	104	27.01	27.05	-86	38,771	-0.22%	大賣/
2023/04/14	13	27.25	12	27.36	27.30	1	38,614	0.00%
2023/04/13	15	27.57	43	27.50	27.25	-28	38,894	-0.07%
2023/04/12	5	26.64	9	26.63	26.60	-4	38,246	-0.01%
2023/04/11	1	26.70	3	26.73	26.80	-2	38,461	-0.01%
2023/04/10	19	26.54	0	0.00	26.55	19	38,782	0.05%
2023/04/07	27.1	26.55	20	26.55	26.50	7.1	40,130	0.02%
2023/04/06	23	26.56	2	26.50	26.45	21	40,482	0.05%
2023/03/31	16	26.96	0	0.00	26.85	16	40,614	0.04%
2023/03/30	41	27.11	33	27.07	27.00	8	41,445	0.02%
2023/03/29	20	27.04	67	27.20	27.15	-47	41,579	-0.11%
2023/03/28	19	26.78	31	26.91	26.70	-12	41,740	-0.03%
2023/03/27	25	26.55	14	26.55	26.60	11	41,880	0.03%
2023/03/24	23	26.58	10	26.45	26.40	13	42,583	0.03%
2023/03/22	25	26.52	30.2	26.46	26.60	-5.2	43,569	-0.01%
2023/03/21	1	26.35	5	26.20	26.15	-4	43,636	-0.01%
2023/03/20	10	26.10	4	26.18	26.20	6	43,926	0.01%
2023/03/17	5	25.90	6	25.97	26.10	-1	44,419	0.00%
2023/03/16	21	26.10	7	26.02	25.75	14	44,575	0.03%
2023/03/15	31	26.93	32	26.86	26.70	-1	44,489	0.00%
2023/03/14	584	26.84	28	26.57	26.50	556	45,546	1.22%	大買/鉅額交易
2023/03/13	4	27.63	275	27.50	27.80	-271	45,381	-0.60%	大賣/鉅額交易
2023/03/10	434.6	27.82	42	28.17	27.70	392.6	45,249	0.87%	大買/鉅額交易
2023/03/09	33	28.54	974	28.68	28.75	-941	44,861	-2.10%	大賣/鉅額交易
2023/03/08	13	28.16	1	28.20	28.30	12	45,229	0.03%
2023/03/06	47	28.33	3	28.40	28.30	44	47,196	0.09%
2023/03/03	15	28.43	12	28.42	28.35	3	47,463	0.01%
2023/03/02	219	28.34	3	28.38	28.30	216	47,514	0.45%	大買/鉅額交易
2023/03/01	257	28.01	62	28.05	28.05	195	47,400	0.41%	大買/鉅額交易
2023/02/24	65	28.54	1	28.55	28.30	64	47,038	0.14%
2023/02/23	52.2	28.63	11	28.56	28.55	41.2	46,949	0.09%
2023/02/22	324	28.41	52	28.45	28.50	272	47,364	0.57%	大買/鉅額交易
2023/02/21	245	29.02	18	29.19	28.90	227	46,997	0.48%	大買/鉅額交易
2023/02/20	68.1	29.95	48.2	29.84	29.60	20	46,359	0.04%
2023/02/17	67	29.36	285.1	29.91	29.30	-218.1	45,261	-0.48%	大賣/鉅額交易
2023/02/16	51	29.53	132	29.77	29.70	-81	44,632	-0.18%	大賣/
2023/02/15	22	28.63	16	28.83	28.50	6	42,653	0.01%
2023/02/14	22	28.71	42	28.84	28.85	-20	42,477	-0.05%
2023/02/13	36	28.42	20	28.54	28.20	16	42,233	0.04%
2023/02/10	41	28.59	59	28.37	28.45	-18	43,516	-0.04%
2023/02/09	12	29.05	21	29.05	29.05	-9	44,094	-0.02%
2023/02/08	121	29.01	22	29.05	29.10	99	44,902	0.22%	大買/
2023/02/07	43.1	29.31	28	29.21	29.20	15.1	44,953	0.03%
2023/02/06	32	29.37	48	29.49	29.45	-16	44,848	-0.04%
2023/02/03	201	29.26	17	29.34	29.30	184	44,870	0.41%	大買/鉅額交易
2023/02/02	53	29.42	33	29.46	29.35	20	44,917	0.04%
2023/02/01	46	29.64	78	29.78	29.95	-32	44,696	-0.07%
2023/01/31	1	29.15	12.1	29.06	29.00	-11.1	43,648	-0.03%
2023/01/30	17	28.74	46.1	28.69	28.90	-29.1	43,543	-0.07%
2023/01/17	59	28.37	32.1	28.35	28.40	26.9	43,399	0.06%
2023/01/16	22.1	28.63	15.3	28.67	28.50	6.8	43,402	0.02%
2023/01/13	19	28.69	49.1	28.57	28.65	-30.1	43,940	-0.07%
2023/01/12	7	28.42	105	28.35	28.35	-98	44,024	-0.22%	大賣/
2023/01/11	24	28.65	15.8	28.83	28.35	8.2	44,394	0.02%
2023/01/10	10	28.37	4	28.25	28.30	6	44,381	0.01%
2023/01/09	4	28.33	9	28.29	28.30	-5	46,172	-0.01%
2023/01/06	0	0.00	9	28.11	28.05	-9	49,267	-0.02%
2023/01/05	105	28.01	3	28.40	28.00	102	51,311	0.20%	大買/鉅額交易
2023/01/04	0	0.00	28	28.13	28.20	-28	51,783	-0.05%
2023/01/03	4.1	27.52	317	27.80	28.15	-313	52,440	-0.60%	大賣/鉅額交易
2022/12/30	36	28.30	3	28.37	28.15	33	52,944	0.06%
2022/12/29	90	27.76	93	28.12	28.15	-3	53,529	-0.01%
2022/12/28	25	28.37	16.2	28.27	28.20	8.8	53,881	0.02%
2022/12/27	150.3	28.76	175	28.88	28.45	-24.7	54,409	-0.05%	大買/大賣/
2022/12/26	7	28.19	8	28.31	28.15	-1	53,802	0.00%
2022/12/23	128	28.13	5	28.17	28.10	123	55,178	0.22%	大買/鉅額交易
2022/12/22	25	28.60	87	28.64	28.70	-62	56,577	-0.11%
2022/12/21	118	27.45	11	27.57	27.65	107	59,244	0.18%	大買/鉅額交易
2022/12/20	53	27.90	50	27.63	27.05	3	61,158	0.00%
2022/12/19	24	28.15	32	28.38	27.95	-8	61,954	-0.01%
2022/12/16	43	28.75	137	28.71	28.60	-94	64,207	-0.15%	大賣/
2022/12/15	17.1	28.62	228	28.79	28.75	-211	67,528	-0.31%	大賣/鉅額交易
2022/12/14	108	27.90	20	28.08	28.20	88	67,576	0.13%	大買/
2022/12/13	33	27.89	29	27.93	27.75	4	69,617	0.01%
2022/12/12	91	28.27	17	28.23	28.05	74	70,120	0.11%
2022/12/09	147	28.41	164	28.49	28.35	-17	70,747	-0.02%	大買/大賣/
2022/12/08	52	28.13	122	28.05	28.05	-70	70,674	-0.10%	大賣/
2022/12/07	19	27.82	14	27.94	28.00	5	70,633	0.01%
2022/12/06	112	28.29	97	28.27	27.80	15	70,668	0.02%	大買/
2022/12/05	62.1	28.28	41.1	28.31	28.40	21	70,019	0.03%
2022/12/02	18	27.84	16	27.74	27.60	2	69,224	0.00%
2022/12/01	126.1	27.84	46	27.83	27.80	80.1	69,356	0.12%	大買/
2022/11/30	38	27.73	39	27.78	27.95	-1	69,041	0.00%
2022/11/29	312	27.35	222	27.81	28.30	90	68,147	0.13%	大買/大賣/
2022/11/28	26	26.13	19	25.94	26.25	7	67,058	0.01%
2022/11/25	12	26.44	172	26.50	26.05	-160	67,650	-0.24%	大賣/鉅額交易
2022/11/24	32	26.27	50	26.14	26.15	-18	68,509	-0.03%
2022/11/23	32	26.04	18	26.05	26.05	14	68,800	0.02%
2022/11/22	71	25.83	15	25.70	25.70	56	70,333	0.08%
2022/11/21	49	26.01	288	25.75	25.75	-239	73,699	-0.32%	大賣/鉅額交易
2022/11/18	54	26.43	49	26.48	26.25	5	73,689	0.01%
2022/11/17	368	26.06	62	25.92	25.95	306	73,278	0.42%	大買/鉅額交易
2022/11/16	16	25.77	46	25.88	25.75	-30	73,327	-0.04%
2022/11/15	12	25.96	21	26.09	26.05	-9	73,378	-0.01%
2022/11/14	24	26.06	18	26.03	26.05	6	73,582	0.01%
2022/11/11	49	26.18	23	25.93	25.70	26	73,390	0.04%
2022/11/10	24	25.56	19.1	25.53	25.50	4.9	73,202	0.01%
2022/11/09	6.1	25.69	8	25.78	25.55	-1.9	73,752	0.00%
2022/11/08	439	25.63	59	25.61	25.40	380	73,733	0.52%	大買/鉅額交易
2022/11/07	60.1	24.46	22.6	24.58	24.50	37.5	72,819	0.05%
2022/11/04	27	23.84	162	23.89	25.00	-135	72,333	-0.19%	大賣/鉅額交易
2022/11/03	28	23.29	15	23.35	23.35	13	71,899	0.02%
2022/11/02	14	23.87	12	23.78	23.75	2	72,104	0.00%
2022/11/01	16	23.32	14	23.68	23.85	2	72,271	0.00%
2022/10/31	66	23.74	15	23.53	23.40	51	72,665	0.07%
2022/10/28	121	24.07	29	24.03	23.65	92	73,739	0.12%	大買/
2022/10/27	19	23.49	16	23.53	23.75	3	73,993	0.00%
2022/10/26	14	22.96	18	22.95	22.90	-4	74,386	-0.01%
2022/10/25	16	23.38	37	23.21	23.10	-21	74,883	-0.03%
2022/10/24	63	23.79	62	23.59	23.40	1	75,085	0.00%
2022/10/21	50.1	23.85	29	23.45	23.15	21.1	75,819	0.03%
2022/10/20	35	23.23	55.2	23.26	23.50	-20.2	75,858	-0.03%
2022/10/19	24	24.17	46	24.19	24.10	-22	75,776	-0.03%
2022/10/18	10	24.44	7.6	24.60	24.30	2.4	75,727	0.00%
2022/10/17	18	23.71	150.4	23.59	24.25	-132.4	75,545	-0.18%	大賣/鉅額交易
2022/10/14	304	24.57	86.1	24.34	24.35	217.9	75,165	0.29%	大買/鉅額交易
2022/10/13	229.8	26.11	260.3	25.85	25.15	-30.5	73,789	-0.04%	大買/大賣/
2022/10/12	57	28.09	83	28.05	27.90	-26	74,013	-0.04%
2022/10/11	120	28.47	7	28.51	28.10	113	74,680	0.15%	大買/鉅額交易
2022/10/07	161	28.98	252	29.08	29.15	-91	75,082	-0.12%	大買/大賣/
2022/10/06	28	28.36	22	28.35	28.60	6	75,752	0.01%
2022/10/05	37	28.02	5.1	28.08	27.85	31.9	78,491	0.04%
2022/10/04	111	28.10	31	28.15	27.90	80	79,377	0.10%	大買/
2022/10/03	61	28.08	13	28.40	28.00	48	79,710	0.06%
2022/09/30	51.9	27.57	25.1	28.02	28.20	26.7	80,772	0.03%
2022/09/29	242	28.77	42	28.81	28.80	200	81,050	0.25%	大買/鉅額交易
2022/09/28	103	28.73	27.1	28.33	27.90	75.9	80,807	0.09%	大買/
2022/09/27	204	30.70	217	31.24	31.00	-13	79,397	-0.02%	大買/大賣/
2022/09/26	70	31.88	86	31.85	31.85	-16	79,096	-0.02%
2022/09/23	521.3	33.70	99	33.23	32.75	422.3	80,227	0.53%	大買/鉅額交易
2022/09/22	206.4	35.29	304.7	35.22	33.90	-98.3	79,488	-0.12%	大買/大賣/
2022/09/21	29	34.82	60	34.85	35.10	-31	76,689	-0.04%
2022/09/20	121.2	34.93	105	34.86	35.10	16.2	76,762	0.02%	大買/大賣/
2022/09/19	22	33.91	34	33.91	33.95	-12	76,251	-0.02%
2022/09/16	17	33.88	29	34.11	33.95	-12	77,260	-0.02%
2022/09/15	7	33.65	11	33.75	33.75	-4	78,936	-0.01%
2022/09/14	22	33.25	25	33.26	33.45	-3	82,255	0.00%
2022/09/13	26	33.93	18	33.86	33.85	8	84,598	0.01%
2022/09/12	42.3	33.81	60.2	33.94	33.90	-17.9	86,097	-0.02%
2022/09/08	8	32.89	33	33.09	33.15	-25	89,164	-0.03%
2022/09/07	19	32.28	9	32.39	32.20	10	90,172	0.01%
2022/09/06	12	33.02	6	32.98	32.70	6	90,728	0.01%
2022/09/05	24.1	32.72	35	32.71	32.60	-11	92,084	-0.01%
2022/09/02	23	33.57	50	33.08	32.80	-27	93,294	-0.03%
2022/09/01	27	33.87	43	33.83	33.65	-16	94,256	-0.02%
2022/08/31	18	33.72	38	33.83	33.75	-20	94,305	-0.02%
2022/08/30	29	33.11	18	33.01	33.00	11	94,290	0.01%
2022/08/29	73	32.89	68	32.80	32.60	5	95,204	0.01%
2022/08/26	131	33.26	169	33.79	34.15	-38	95,233	-0.04%	大買/大賣/
2022/08/25	18	32.04	28	31.98	31.85	-10	94,523	-0.01%
2022/08/24	4	31.58	4	31.70	31.55	0	95,461	0.00%
2022/08/23	12	31.84	6	31.82	31.80	6	100,430	0.01%
2022/08/22	5	32.02	19	31.94	32.00	-14	102,627	-0.01%
2022/08/19	34	31.76	55	32.00	31.70	-21	103,937	-0.02%
2022/08/18	1	32.30	9	32.20	32.30	-8	105,384	-0.01%
2022/08/17	60	32.28	36	32.32	32.20	24	107,044	0.02%
2022/08/16	58	31.85	21.1	32.03	32.10	36.9	107,782	0.03%
2022/08/15	54	31.51	41	31.43	31.60	13	108,796	0.01%
2022/08/12	79	31.65	50	31.75	31.75	29	109,850	0.03%
2022/08/11	23	32.03	57	32.06	31.95	-34	112,567	-0.03%
2022/08/10	20	31.68	6	31.63	31.65	14	113,440	0.01%
2022/08/09	30	31.74	8	31.63	31.60	22	114,936	0.02%
2022/08/08	25	31.70	27	31.19	31.65	-2	116,329	0.00%
2022/08/05	28	31.57	22	31.50	31.70	6	119,333	0.01%
2022/08/04	49.1	30.10	160	30.09	30.55	-110.9	123,675	-0.09%	大賣/鉅額交易
2022/08/03	51	31.00	411	30.85	30.75	-360	124,038	-0.29%	大賣/鉅額交易
2022/08/02	91	31.83	41	31.82	31.55	50	124,855	0.04%
2022/08/01	79	33.27	12	33.01	32.95	67	125,884	0.05%
2022/07/29	46	33.95	49	33.91	33.90	-3	126,359	0.00%
2022/07/28	31	33.91	12	34.07	33.60	19	127,707	0.01%
2022/07/27	8	34.27	32	34.21	34.30	-24	128,412	-0.02%
2022/07/26	8	34.08	9	34.18	33.80	-1	130,003	0.00%
2022/07/25	31	33.72	22	33.97	33.95	9	132,455	0.01%
2022/07/22	45	33.95	33	34.10	34.15	12	133,787	0.01%
2022/07/21	145	34.38	143	33.93	34.25	2	136,095	0.00%	大買/大賣/
2022/07/20	46.1	34.21	28	34.37	34.00	18.1	138,831	0.01%
2022/07/19	21	33.88	173	33.88	34.15	-152	139,958	-0.11%	大賣/鉅額交易
2022/07/18	51	33.05	88	33.12	33.15	-37	140,182	-0.03%
2022/07/15	106	32.36	106	32.50	32.35	0	140,536	0.00%	大買/大賣/
2022/07/14	80	32.86	44	33.01	32.90	36	142,385	0.03%
2022/07/13	73	33.15	105	33.34	33.00	-32	143,843	-0.02%	大賣/
2022/07/12	36	31.72	23.9	31.64	31.65	12.1	144,495	0.01%
2022/07/11	109.2	32.77	65.5	32.52	32.80	43.7	147,671	0.03%	大買/
2022/07/08	76	32.63	70	32.64	32.10	6	154,058	0.00%
2022/07/07	61	31.62	138	31.62	32.40	-77	161,643	-0.05%	大賣/
2022/07/06	48	31.78	30	31.91	31.60	18	163,831	0.01%
2022/07/05	123	32.21	311	32.21	32.30	-188	165,592	-0.11%	大買/大賣/鉅額交易
2022/07/04	247	31.03	307	31.14	31.05	-60	166,621	-0.04%	大買/大賣/
2022/07/01	110.1	30.58	288	30.57	29.75	-177.9	168,453	-0.11%	大買/大賣/鉅額交易
2022/06/30	57	31.64	30	31.76	31.65	27	168,841	0.02%
2022/06/29	16	31.18	29	31.26	31.60	-13	168,883	-0.01%
2022/06/28	225	30.28	292	30.65	31.20	-67	169,130	-0.04%	大買/大賣/
2022/06/27	273	31.40	445	31.56	31.20	-172	169,867	-0.10%	大買/大賣/鉅額交易
2022/06/24	558	30.36	344	30.82	30.30	214	170,737	0.13%	大買/大賣/鉅額交易
2022/06/23	252	30.46	223	30.81	30.35	29	169,859	0.02%	大買/大賣/
2022/06/22	147	31.40	108	31.76	31.75	39	169,261	0.02%	大買/大賣/
2022/06/21	99	30.32	318	30.47	31.55	-219	167,962	-0.13%	大賣/鉅額交易
2022/06/20	53	29.68	55	29.53	28.70	-2	167,436	0.00%
2022/06/17	414.4	30.21	487.3	29.94	29.90	-72.9	168,281	-0.04%	大買/大賣/
2022/06/16	45	32.23	58	32.50	31.45	-13	167,078	-0.01%
2022/06/15	17	32.45	6	32.38	32.10	11	169,917	0.01%
2022/06/14	243	32.03	240	32.25	32.35	3	175,565	0.00%	大買/大賣/
2022/06/13	38	32.90	35	32.75	32.65	3	177,186	0.00%
2022/06/10	270	33.01	26	33.19	32.85	244	178,491	0.14%	大買/鉅額交易
2022/06/09	36	33.72	23	34.01	34.15	13	178,212	0.01%
2022/06/08	55	34.06	87	34.11	33.85	-32	179,405	-0.02%
2022/06/07	142	34.28	182	34.10	34.10	-40	182,089	-0.02%	大買/大賣/
2022/06/06	249	34.98	229	34.86	34.90	20	183,639	0.01%	大買/大賣/
2022/06/02	119	35.16	62	35.33	35.50	57	186,884	0.03%	大買/
2022/06/01	25	34.31	577.1	34.30	34.20	-552.1	188,957	-0.29%	大賣/鉅額交易
2022/05/31	81	34.30	564	34.28	34.10	-483	191,612	-0.25%	大賣/鉅額交易
2022/05/30	660.1	34.15	124	34.16	34.20	536.1	191,231	0.28%	大買/大賣/鉅額交易
2022/05/27	669	33.15	131	33.18	32.90	538	193,703	0.28%	大買/大賣/鉅額交易
2022/05/26	139	33.56	310	33.45	32.85	-171	196,971	-0.09%	大買/大賣/鉅額交易
2022/05/25	196	32.93	852	32.55	33.55	-656	201,732	-0.33%	大買/大賣/鉅額交易
2022/05/24	341.7	32.24	882	32.31	31.95	-540.3	209,891	-0.26%	大買/大賣/鉅額交易
2022/05/23	179	31.47	997	31.82	32.35	-818	216,163	-0.38%	大買/大賣/鉅額交易
2022/05/20	667	31.07	518	30.95	30.70	149	221,814	0.07%	大買/大賣/鉅額交易
2022/05/19	915	30.51	415	30.14	30.75	500	226,788	0.22%	大買/大賣/鉅額交易
2022/05/18	1,034	32.24	1,044	32.36	31.75	-10	234,923	0.00%	大買/大賣/
2022/05/17	1,116.3	31.91	604	31.86	31.80	512.3	243,387	0.21%	大買/大賣/鉅額交易
2022/05/16	467	31.61	490	31.73	32.25	-23	247,932	-0.01%	大買/大賣/
2022/05/13	797.1	31.28	768.1	31.72	31.80	29	253,732	0.01%	大買/大賣/
2022/05/12	710	33.83	616	32.11	31.15	94	254,671	0.04%	大買/大賣/
2022/05/11	71.1	34.86	23	34.78	34.55	48.1	254,975	0.02%
2022/05/10	14.4	34.82	174.9	35.26	35.70	-160.5	257,234	-0.06%	大賣/鉅額交易
2022/05/09	65	35.64	142	35.69	35.00	-77	259,304	-0.03%	大賣/
2022/05/06	34	35.51	55	35.86	36.20	-21	260,951	-0.01%
2022/05/05	84.1	35.84	159.1	35.95	35.90	-75	261,435	-0.03%	大賣/
2022/05/04	102	36.05	170	35.78	35.70	-68	259,883	-0.03%	大買/大賣/
2022/05/03	118	35.71	55	35.88	35.50	63	258,777	0.02%	大買/
2022/04/29	146	34.54	786	34.86	35.65	-640	257,165	-0.25%	大買/大賣/鉅額交易
2022/04/28	151	34.39	153	33.97	33.75	-2	254,926	0.00%	大買/大賣/
2022/04/27	401	34.32	35	33.97	34.60	366	253,462	0.14%	大買/鉅額交易
2022/04/26	222	36.21	123	35.96	35.05	99	251,105	0.04%	大買/大賣/
2022/04/25	716	34.75	701	35.52	36.25	15	247,302	0.01%	大買/大賣/
2022/04/22	68.2	35.66	169	35.60	36.15	-100.8	244,832	-0.04%	大賣/
2022/04/21	395	35.24	903	35.54	35.65	-508	243,174	-0.21%	大買/大賣/鉅額交易
2022/04/20	526.3	35.55	247	35.85	34.80	279.3	242,518	0.12%	大買/大賣/鉅額交易
2022/04/19	191	35.43	180	35.33	35.35	10.9	240,763	0.00%	大買/大賣/
2022/04/18	362	35.04	526	35.01	34.45	-164	238,385	-0.07%	大買/大賣/鉅額交易
2022/04/15	967.2	36.60	570	36.86	36.30	397.2	235,455	0.17%	大買/大賣/鉅額交易
2022/04/14	745.1	36.35	624	36.57	37.35	121.1	233,728	0.05%	大買/大賣/鉅額交易
2022/04/13	776.4	35.57	298.8	35.72	35.25	477.6	227,102	0.21%	大買/大賣/鉅額交易
2022/04/12	220	33.92	179.5	33.70	34.10	40.5	218,849	0.02%	大買/大賣/
2022/04/11	274.1	33.45	826	33.33	33.65	-551.9	215,853	-0.26%	大買/大賣/鉅額交易
2022/04/08	129.1	33.27	139	33.23	33.75	-10	214,422	0.00%	大買/大賣/
2022/04/07	684	32.78	520	32.60	32.00	164	212,367	0.08%	大買/大賣/鉅額交易
2022/04/06	81	33.32	420.3	33.17	34.20	-339.3	209,863	-0.16%	大賣/鉅額交易
2022/04/01	689	32.66	100	32.80	33.00	589	207,903	0.28%	大買/鉅額交易
2022/03/31	113	32.89	26	32.88	32.25	87	207,130	0.04%	大買/
2022/03/30	140	32.88	66	32.55	32.20	74	207,403	0.04%	大買/
2022/03/29	100	32.64	282	32.55	32.30	-182	206,220	-0.09%	大賣/鉅額交易
2022/03/28	255	30.99	68.5	30.92	31.25	186.5	204,369	0.09%	大買/鉅額交易
2022/03/25	315.1	31.24	429	31.49	31.00	-114	204,483	-0.06%	大買/大賣/鉅額交易
2022/03/24	695	31.47	61	31.48	31.55	634	203,698	0.31%	大買/鉅額交易
2022/03/23	324	32.69	272.5	32.86	32.45	51.5	202,526	0.03%	大買/大賣/
2022/03/22	508	32.32	1,242	32.18	32.20	-734	202,413	-0.36%	大買/大賣/鉅額交易
2022/03/21	169	33.50	69.1	33.52	33.05	99.9	201,588	0.05%	大買/
2022/03/18	440.5	33.01	408.2	33.54	33.50	32.3	202,480	0.02%	大買/大賣/
2022/03/17	1,223	32.55	347	32.85	33.55	876	202,948	0.43%	大買/大賣/鉅額交易
2022/03/16	144	30.56	380.2	30.61	31.00	-236.2	202,345	-0.12%	大買/大賣/鉅額交易
2022/03/15	410.1	30.41	316	30.13	29.50	94.1	206,672	0.05%	大買/大賣/
2022/03/14	233	29.99	890	29.81	29.60	-657	208,853	-0.31%	大買/大賣/鉅額交易
2022/03/11	79.1	29.94	396	29.90	30.25	-317	211,975	-0.15%	大賣/鉅額交易
2022/03/10	265	30.05	445	29.69	29.80	-180	211,938	-0.08%	大買/大賣/鉅額交易
2022/03/09	714.1	28.76	308	28.81	28.30	406.1	210,120	0.19%	大買/大賣/鉅額交易
2022/03/08	457.5	28.85	100	28.36	27.95	357.5	209,391	0.17%	大買/鉅額交易
2022/03/07	286.2	30.33	225.5	30.08	29.80	60.7	206,618	0.03%	大買/大賣/
2022/03/04	170.1	32.49	271	32.67	32.05	-101	205,273	-0.05%	大買/大賣/
2022/03/03	384.5	32.71	181	32.74	32.70	203.5	206,153	0.10%	大買/大賣/鉅額交易
2022/03/02	570	31.40	576.3	31.49	31.40	-6.3	207,895	0.00%	大買/大賣/
2022/03/01	211.2	32.18	239	32.51	32.10	-27.8	209,268	-0.01%	大買/大賣/
2022/02/25	731	33.69	804	33.89	32.25	-73	209,948	-0.03%	大買/大賣/
2022/02/24	684.3	33.88	746	33.23	33.00	-61.7	206,874	-0.03%	大買/大賣/
2022/02/23	374	33.68	310.3	33.41	35.50	63.7	200,874	0.03%	大買/大賣/
2022/02/22	514	32.51	1,438	32.56	32.95	-924	197,493	-0.47%	大買/大賣/鉅額交易
2022/02/21	879.4	33.15	552	33.21	32.40	327.4	194,400	0.17%	大買/大賣/鉅額交易
2022/02/18	710.5	34.80	619.4	34.90	35.00	91.1	194,210	0.05%	大買/大賣/
2022/02/17	372	33.21	870.1	33.33	34.80	-498.1	193,957	-0.26%	大買/大賣/鉅額交易
2022/02/16	502.1	32.16	308	32.31	31.65	194.1	187,954	0.10%	大買/大賣/鉅額交易
2022/02/15	567.4	31.15	560.2	31.00	31.25	7.2	186,760	0.00%	大買/大賣/
2022/02/14	264	29.43	178	29.41	29.10	86	185,349	0.05%	大買/大賣/
2022/02/11	397	29.67	694.7	29.56	30.15	-297.7	187,608	-0.16%	大買/大賣/鉅額交易
2022/02/10	235.2	28.62	122	28.93	28.85	113.2	187,661	0.06%	大買/大賣/鉅額交易
2022/02/09	400	28.33	169	28.32	28.40	231	188,780	0.12%	大買/大賣/鉅額交易
2022/02/08	357.2	27.00	162.2	27.49	27.35	195.1	186,505	0.10%	大買/大賣/鉅額交易
2022/02/07	182	25.41	41	26.19	26.40	141	185,701	0.08%	大買/鉅額交易
2022/01/26	43	24.03	34.4	24.03	24.00	8.6	185,914	0.00%
2022/01/25	212.1	23.72	367.1	23.66	23.55	-155.1	188,781	-0.08%	大買/大賣/鉅額交易
2022/01/24	249	24.26	73	24.12	24.35	176	190,016	0.09%	大買/鉅額交易
2022/01/21	26	24.54	223	24.35	24.35	-197	189,644	-0.10%	大賣/鉅額交易
2022/01/20	84	25.16	33	25.14	25.30	51	189,245	0.03%
2022/01/19	33	25.20	4	25.50	25.10	29	188,848	0.02%
2022/01/18	48.5	25.78	34	25.83	25.60	14.5	188,171	0.01%
2022/01/17	67.6	25.44	17	25.34	25.90	50.6	187,860	0.03%
2022/01/14	63.1	25.25	29	25.41	25.45	34.1	187,499	0.02%
2022/01/13	34.1	25.02	125	25.13	25.10	-90.9	186,821	-0.05%	大賣/
2022/01/12	90.3	25.80	97	25.47	25.30	-6.7	185,939	0.00%
2022/01/11	47	26.26	36	26.28	26.15	11	185,300	0.01%
2022/01/10	534	26.76	113	26.55	26.25	421	184,687	0.23%	大買/大賣/鉅額交易
2022/01/07	79.2	26.55	1,299	26.30	27.00	-1,219.8	183,612	-0.66%	大賣/鉅額交易
2022/01/06	38	27.31	45	27.26	27.30	-7	181,086	0.00%
2022/01/05	109	27.59	200.7	27.33	27.30	-91.7	180,570	-0.05%	大買/大賣/
2022/01/04	57	26.92	58	27.09	27.25	-1	179,822	0.00%
2022/01/03	54	27.02	28	27.43	26.85	26	178,680	0.01%
2021/12/30	864	27.88	549	27.61	27.95	315	177,148	0.18%	大買/大賣/鉅額交易
2021/12/29	251	27.58	240	27.69	27.25	11	176,277	0.01%	大買/大賣/
2021/12/28	63.5	27.42	110.1	27.37	27.40	-46.6	175,596	-0.03%	大賣/
2021/12/27	36	26.86	398	27.21	27.40	-362	176,831	-0.20%	大賣/鉅額交易
2021/12/24	354	27.29	161.1	27.11	26.80	193	176,270	0.11%	大買/大賣/鉅額交易
2021/12/23	170	26.93	231	26.77	26.60	-61	174,968	-0.03%	大買/大賣/
2021/12/22	140	26.92	27	26.88	26.60	113	174,588	0.06%	大買/鉅額交易
2021/12/21	117.5	26.75	305.6	26.71	26.75	-188.1	174,222	-0.11%	大買/大賣/鉅額交易
2021/12/20	97	26.78	132	26.69	27.25	-35	173,434	-0.02%	大賣/
2021/12/17	413.5	26.50	1,137.1	26.93	26.40	-723.6	172,341	-0.42%	大買/大賣/鉅額交易
2021/12/16	329	26.73	102	27.22	26.80	227	171,136	0.13%	大買/大賣/鉅額交易
2021/12/15	585	27.14	288.1	26.97	27.25	296.9	169,131	0.18%	大買/大賣/鉅額交易
2021/12/14	277	26.79	967	26.69	26.20	-690	167,078	-0.41%	大買/大賣/鉅額交易
2021/12/13	327	28.23	233	28.46	27.60	94	163,366	0.06%	大買/大賣/
2021/12/10	257	29.76	407.8	29.90	29.30	-150.8	158,566	-0.10%	大買/大賣/鉅額交易
2021/12/09	546	29.64	398.8	29.75	30.10	147.2	152,589	0.10%	大買/大賣/鉅額交易
2021/12/08	993	28.54	320.3	28.36	28.65	672.7	144,806	0.46%	大買/大賣/鉅額交易
2021/12/07	246.1	27.31	662.1	27.06	27.90	-416	139,757	-0.30%	大買/大賣/鉅額交易
2021/12/06	116	25.95	272	26.01	26.20	-156	135,361	-0.12%	大買/大賣/鉅額交易
2021/12/03	623	25.96	86	25.57	25.15	537	133,389	0.40%	大買/鉅額交易
2021/12/02	232	25.07	235	24.98	25.00	-3	131,359	0.00%	大買/大賣/
2021/12/01	310	25.18	38	25.16	25.85	272	129,445	0.21%	大買/鉅額交易
2021/11/30	114	25.23	131.3	25.50	25.20	-17.3	127,572	-0.01%	大買/大賣/
2021/11/29	226.1	24.06	239	24.16	23.75	-12.9	124,348	-0.01%	大買/大賣/
2021/11/26	725.6	26.26	410	26.42	25.85	315.6	119,821	0.26%	大買/大賣/鉅額交易
2021/11/25	278.2	28.63	399	28.62	28.70	-120.8	113,469	-0.11%	大買/大賣/鉅額交易
2021/11/24	361.2	26.96	356	27.04	28.35	5.2	107,192	0.00%	大買/大賣/
2021/11/23	278	26.38	131	26.13	25.80	147	101,841	0.14%	大買/大賣/鉅額交易
2021/11/22	231.1	26.97	157.3	26.80	26.40	73.8	98,347	0.08%	大買/大賣/
2021/11/19	184	27.61	209.6	27.55	27.20	-25.6	94,565	-0.03%	大買/大賣/
2021/11/18	186	28.32	182.6	28.31	28.30	3.4	91,015	0.00%	大買/大賣/
2021/11/17	319	28.66	211.6	28.46	29.25	107.4	87,888	0.12%	大買/大賣/鉅額交易
2021/11/16	695.1	28.02	677	28.33	28.00	18.1	81,996	0.02%	大買/大賣/
2021/11/15	1,108	26.16	137.5	26.20	26.75	970.5	71,339	1.36%	大買/大賣/鉅額交易
2021/11/12	409.7	26.16	487	26.20	26.40	-77.3	68,470	-0.11%	大買/大賣/
2021/11/11	724.4	26.76	747	26.76	27.10	-22.6	63,481	-0.04%	大買/大賣/
2021/11/10	743	25.39	566	25.10	25.75	177	57,761	0.31%	大買/大賣/鉅額交易
2021/11/09	338.5	24.20	794	24.32	24.95	-455.5	52,564	-0.87%	大買/大賣/鉅額交易
2021/11/08	693	22.92	378	22.90	23.50	315	47,885	0.66%	大買/大賣/鉅額交易
2021/11/05	76	21.58	318.1	21.27	21.60	-242.1	43,970	-0.55%	大賣/鉅額交易
2021/11/04	284.1	21.50	153.2	21.53	21.00	130.8	45,051	0.29%	大買/大賣/鉅額交易
2021/11/03	167	20.90	183.2	20.85	20.70	-16.2	43,869	-0.04%	大買/大賣/
2021/11/02	38	20.27	599	20.31	20.50	-561	42,033	-1.33%	大賣/鉅額交易
2021/11/01	81.5	19.38	266	19.81	19.65	-184.5	39,051	-0.47%	大賣/鉅額交易
2021/10/29	6	18.90	8	18.79	18.85	-2	37,220	-0.01%
2021/10/28	61	18.47	3	18.65	18.60	58	36,898	0.16%
2021/10/27	40	18.15	1	18.15	18.15	39	36,640	0.11%
2021/10/26	5	18.25	0	0.00	18.30	5	36,933	0.01%
2021/10/25	2	18.55	5	18.55	18.35	-3	37,273	-0.01%
2021/10/22	51	18.24	21	18.30	18.20	30	37,815	0.08%
2021/10/21	10	18.58	14.1	18.68	18.40	-4.1	38,612	-0.01%
2021/10/20	10	18.65	15	18.85	18.65	-5	39,060	-0.01%
2021/10/19	35	18.86	61.2	18.95	18.90	-26.2	39,864	-0.07%
2021/10/18	10	18.48	13	18.46	18.55	-3	39,850	-0.01%
2021/10/15	5	18.30	7	18.50	18.50	-2	40,834	0.00%
2021/10/14	106	18.23	96	18.41	18.20	10	41,232	0.02%	大買/
2021/10/13	35	18.70	35	18.77	18.70	0	41,310	0.00%
2021/10/12	26	18.39	12.2	18.37	18.30	13.8	41,430	0.03%
2021/10/08	1	18.40	2	18.33	18.35	-1	42,155	0.00%
2021/10/07	0	0.00	15	18.32	18.25	-15	43,612	-0.03%
2021/10/06	18.1	18.23	3	18.42	18.20	15.1	45,350	0.03%
2021/10/05	5	18.29	8	18.34	18.70	-3	46,385	-0.01%
2021/10/04	64	19.07	14	19.26	18.50	50	46,682	0.11%
2021/10/01	89.6	18.49	128	18.87	18.50	-38.4	45,616	-0.08%	大賣/
2021/09/30	25	19.03	18.4	18.96	18.90	6.6	46,679	0.01%
2021/09/29	24	18.63	12	18.57	18.60	12	47,131	0.03%
2021/09/28	25	18.61	25	18.40	18.60	0	47,740	0.00%
2021/09/27	3	18.30	28	18.27	18.35	-25	48,343	-0.05%
2021/09/24	4	17.89	6	17.84	17.90	-2	50,002	0.00%
2021/09/23	10	17.68	4	17.64	17.65	6	50,895	0.01%
2021/09/22	6	17.19	10	17.10	17.15	-4	52,750	-0.01%
2021/09/17	10	17.40	2	17.60	17.55	8	54,859	0.01%
2021/09/16	0.1	17.40	0	0.00	17.35	0.1	57,256	0.00%
2021/09/15	5	17.43	9	17.33	17.35	-4	59,561	-0.01%
2021/09/14	2	17.53	17	17.78	17.50	-15	62,382	-0.02%
2021/09/13	4	17.74	3	17.90	17.70	1	73,236	0.00%
2021/09/10	38	17.65	8	17.60	17.80	30	80,826	0.04%
2021/09/09	33.3	17.39	7	17.33	17.30	26.3	82,756	0.03%
2021/09/08	21.1	17.82	10	17.85	17.80	11.1	83,818	0.01%
2021/09/07	2	17.60	7	17.96	17.90	-5	85,646	-0.01%
2021/09/06	19	17.81	2	17.70	17.70	17	87,128	0.02%
2021/09/03	4	18.35	15	18.33	18.20	-11	89,262	-0.01%
2021/09/02	14	18.48	17	18.52	18.45	-3	91,633	0.00%
2021/09/01	17	18.86	130	18.96	18.85	-113	94,140	-0.12%	大賣/鉅額交易
2021/08/31	158	19.25	74.1	19.17	19.20	83.9	98,050	0.09%	大買/
2021/08/30	5	19.15	21	19.05	19.00	-16	102,615	-0.02%
2021/08/27	25	18.96	35	19.00	19.05	-10	113,704	-0.01%
2021/08/26	4	18.93	19	19.00	18.90	-15	114,921	-0.01%
2021/08/25	37	18.75	24	18.85	18.95	13	116,884	0.01%
2021/08/24	11	18.72	61	18.73	18.65	-50	117,844	-0.04%
2021/08/23	30	18.96	96	18.76	19.10	-66	118,241	-0.06%
2021/08/20	175	18.10	4	18.13	18.05	171	120,353	0.14%	大買/鉅額交易
2021/08/19	12.2	18.36	172	18.63	18.35	-159.8	123,086	-0.13%	大賣/鉅額交易
2021/08/18	26	17.72	4.4	18.33	18.50	21.6	122,758	0.02%
2021/08/17	24.1	18.22	195	18.17	18.35	-170.9	122,033	-0.14%	大賣/鉅額交易
2021/08/16	25	18.32	301	18.20	18.20	-276	122,294	-0.23%	大賣/鉅額交易
2021/08/13	226	19.33	57	19.15	18.80	169	122,098	0.14%	大買/鉅額交易
2021/08/12	153	19.04	106	18.76	18.75	47	121,341	0.04%	大買/大賣/
2021/08/11	32	18.96	233	18.63	18.45	-201	121,801	-0.17%	大賣/鉅額交易
2021/08/10	501.1	19.43	129	19.35	19.40	372.1	121,967	0.31%	大買/大賣/鉅額交易
2021/08/09	180	19.22	236.5	19.95	20.00	-56.5	120,625	-0.05%	大買/大賣/
2021/08/06	1	18.20	4	18.39	18.20	-3	120,024	0.00%
2021/08/05	275	18.56	274	18.18	18.15	1	122,038	0.00%	大買/大賣/
2021/08/04	6	18.19	19	18.22	18.20	-13	123,277	-0.01%
2021/08/03	8	18.20	20	18.15	18.15	-12	125,381	-0.01%
2021/08/02	180	18.46	176.4	18.23	18.50	3.6	126,728	0.00%	大買/大賣/
2021/07/30	13	18.67	3	18.73	18.25	10	128,275	0.01%
2021/07/29	103	18.90	92.3	18.57	18.95	10.7	129,505	0.01%	大買/
2021/07/28	91	18.59	106	18.67	18.50	-15	130,901	-0.01%	大賣/
2021/07/27	294	19.16	85	19.25	18.90	209	133,244	0.16%	大買/鉅額交易
2021/07/26	12	18.86	15	19.21	18.80	-3	133,790	0.00%
2021/07/23	29	18.81	12.8	18.84	19.10	16.2	134,889	0.01%
2021/07/22	26	18.06	8	18.32	18.00	18	137,925	0.01%
2021/07/21	137	18.12	9	18.11	18.10	128	139,472	0.09%	大買/鉅額交易
2021/07/20	184	18.70	24	18.81	18.65	160	140,025	0.11%	大買/鉅額交易
2021/07/19	3	19.10	11	19.05	19.20	-8	142,805	-0.01%
2021/07/16	24	19.24	40	19.38	19.10	-16	149,363	-0.01%
2021/07/15	37	19.37	16	19.30	19.55	21	152,466	0.01%
2021/07/14	132.1	18.52	138	18.52	18.50	-5.9	152,523	0.00%	大買/大賣/
2021/07/13	79	19.08	110	18.87	18.70	-31	153,671	-0.02%	大賣/
2021/07/12	64.1	19.78	26	19.72	19.70	38.1	152,816	0.02%
2021/07/09	106.1	20.29	38.3	20.26	20.10	67.7	152,497	0.04%	大買/
2021/07/08	113	20.84	84	20.65	20.55	29	155,389	0.02%	大買/
2021/07/07	112	20.96	285	20.78	20.75	-173	159,656	-0.11%	大買/大賣/鉅額交易
2021/07/06	280	20.95	25.7	20.78	20.75	254.3	159,274	0.16%	大買/鉅額交易
2021/07/05	141	20.58	702	20.11	20.60	-561	159,608	-0.35%	大買/大賣/鉅額交易
2021/07/02	137	20.29	795.5	20.46	20.15	-658.5	159,522	-0.41%	大買/大賣/鉅額交易
2021/07/01	233	20.53	147	20.52	20.35	86	158,807	0.05%	大買/大賣/
2021/06/30	111.6	20.26	601	20.24	20.15	-489.4	157,185	-0.31%	大買/大賣/鉅額交易
2021/06/29	290	20.18	374.2	20.22	20.05	-84.2	156,660	-0.05%	大買/大賣/
2021/06/28	488.2	20.93	178	20.98	20.85	310.2	155,261	0.20%	大買/大賣/鉅額交易
2021/06/25	144	21.20	242.9	21.15	21.55	-98.9	154,111	-0.06%	大買/大賣/
2021/06/24	161	21.21	308	21.11	20.95	-147	152,547	-0.10%	大買/大賣/鉅額交易
2021/06/23	132	20.85	128	20.68	20.95	4	150,628	0.00%	大買/大賣/
2021/06/22	881	23.25	296.1	22.60	21.15	584.9	148,126	0.39%	大買/大賣/鉅額交易
2021/06/21	223	21.18	471	21.59	22.10	-248	137,962	-0.18%	大買/大賣/鉅額交易
2021/06/18	378	20.19	72	20.42	20.10	306	131,151	0.23%	大買/鉅額交易
2021/06/17	101	20.10	148	19.79	20.30	-47	131,122	-0.04%	大買/大賣/
2021/06/16	240.9	20.12	65	20.19	19.65	175.9	130,451	0.13%	大買/鉅額交易
2021/06/15	571.1	20.29	395	20.03	20.10	176.1	129,022	0.14%	大買/大賣/鉅額交易
2021/06/11	212	20.40	68	20.59	20.20	144	128,197	0.11%	大買/鉅額交易
2021/06/10	86.5	20.08	90	20.44	20.70	-3.5	127,350	0.00%
2021/06/09	325	20.75	135.1	20.83	20.35	190	125,152	0.15%	大買/大賣/鉅額交易
2021/06/08	163	21.24	123.1	21.25	21.45	39.9	123,106	0.03%	大買/大賣/
2021/06/07	280	20.88	209	20.82	20.35	71	119,378	0.06%	大買/大賣/
2021/06/04	740.5	21.72	2,391.2	21.99	21.50	-1,650.7	114,946	-1.44%	大買/大賣/鉅額交易
2021/06/03	20	20.02	89.1	20.05	20.05	-69.1	105,016	-0.07%
2021/06/02	78	17.98	110	18.18	18.25	-32	104,032	-0.03%	大賣/
2021/06/01	435	17.52	151	17.65	18.00	284	102,455	0.28%	大買/大賣/鉅額交易
2021/05/31	100	17.32	79	17.18	17.00	21	101,943	0.02%
2021/05/28	151.2	17.70	93	17.70	17.40	58.2	102,212	0.06%	大買/
2021/05/27	116	16.31	147.6	16.86	17.15	-31.6	101,426	-0.03%	大買/大賣/
2021/05/26	9	15.39	15	15.40	15.60	-6	103,132	-0.01%
2021/05/25	27	15.34	1.1	15.18	15.20	25.9	106,981	0.02%
2021/05/24	16	15.20	6	15.47	15.25	10	108,044	0.01%
2021/05/21	118	15.17	114	15.02	15.20	4	110,583	0.00%	大買/大賣/
2021/05/20	28	14.83	22	14.88	14.85	6	111,913	0.01%
2021/05/19	148	14.82	151	14.97	15.30	-3	111,530	0.00%	大買/大賣/
2021/05/18	18	13.81	39	14.24	14.45	-21	110,577	-0.02%
2021/05/17	26.6	13.62	81	13.27	13.15	-54.4	109,777	-0.05%
2021/05/14	31	14.58	128	14.69	14.60	-97	108,975	-0.09%	大賣/
2021/05/13	148.1	14.51	71.5	14.27	14.70	76.5	107,947	0.07%	大買/
2021/05/12	78.1	15.50	98	15.44	15.25	-19.9	105,731	-0.02%
2021/05/11	62	17.36	62.1	17.49	16.90	-0.1	104,281	0.00%
2021/05/10	41	17.12	69.2	17.26	17.50	-28.2	102,378	-0.03%
2021/05/07	46	16.00	87	16.11	16.65	-41	101,205	-0.04%
2021/05/06	55	16.49	226	16.57	16.45	-171	100,146	-0.17%	大賣/鉅額交易
2021/05/05	66.2	16.97	244	16.94	16.80	-177.8	99,234	-0.18%	大賣/鉅額交易
2021/05/04	94	17.38	130.7	17.82	17.15	-36.7	97,487	-0.04%	大賣/
2021/05/03	35.5	18.10	44	18.23	17.95	-8.5	94,528	-0.01%
2021/04/29	104.1	19.27	16	19.02	18.90	88.1	93,081	0.09%	大買/
2021/04/28	225	19.81	147	19.74	19.45	78	91,449	0.09%	大買/大賣/
2021/04/27	559	19.29	399	19.51	19.30	160	87,792	0.18%	大買/大賣/鉅額交易
2021/04/26	68	18.75	83.5	18.45	18.90	-15.5	85,824	-0.02%
2021/04/23	100	19.28	80	19.03	18.70	20	84,547	0.02%
2021/04/22	625.3	19.80	531	20.28	19.30	94.3	81,802	0.12%	大買/大賣/
2021/04/21	154	18.65	184	18.67	19.05	-30	74,928	-0.04%	大買/大賣/
2021/04/20	149	17.80	50.4	17.82	17.80	98.6	71,346	0.14%	大買/
2021/04/19	274	17.84	73.2	17.96	18.05	200.8	70,459	0.28%	大買/鉅額交易
2021/04/16	37	16.97	10.1	16.85	17.15	26.9	67,941	0.04%
2021/04/15	133	17.16	70.2	17.15	17.05	62.8	66,944	0.09%	大買/
2021/04/14	148	17.53	183	17.42	17.00	-35	66,245	-0.05%	大買/大賣/
2021/04/13	113.3	16.97	122	17.13	17.45	-8.7	62,734	-0.01%	大買/大賣/
2021/04/12	77	15.91	131.3	16.04	16.20	-54.3	57,680	-0.09%	大賣/
2021/04/09	67	15.87	80	16.10	15.80	-13	57,093	-0.02%
2021/04/08	44	15.81	52	15.86	15.95	-8	56,070	-0.01%
2021/04/07	1	15.70	5	15.65	15.65	-4	55,658	-0.01%
2021/04/06	24	15.76	74.1	15.61	15.60	-50.1	56,202	-0.09%
2021/04/01	24	15.71	44	15.73	15.75	-20	56,549	-0.04%
2021/03/31	12	15.55	13	15.61	15.70	-1	56,273	0.00%
2021/03/30	26.3	15.66	5	15.95	15.50	21.3	56,115	0.04%
2021/03/29	236	15.91	79	16.14	15.90	157	56,481	0.28%	大買/鉅額交易
2021/03/26	5.5	15.53	13.2	15.61	15.80	-7.7	57,154	-0.01%
2021/03/25	18	15.17	40	15.21	15.35	-22	58,113	-0.04%
2021/03/24	39.7	15.31	51	15.34	15.30	-11.3	58,920	-0.02%
2021/03/23	43.9	15.76	48	15.74	15.60	-4.1	58,569	-0.01%
2021/03/22	90	16.26	7	16.36	16.20	83	58,611	0.14%
2021/03/19	51.3	15.94	22	15.76	16.00	29.3	59,825	0.05%
2021/03/18	42	15.73	3	15.90	15.70	39	59,692	0.07%
2021/03/17	73	15.84	15	15.79	15.80	58	59,603	0.10%
2021/03/16	76.1	15.87	61.5	15.95	15.80	14.6	59,039	0.02%
2021/03/15	43	15.53	19.6	15.54	15.45	23.4	57,676	0.04%
2021/03/12	23	15.44	63	15.50	15.45	-40	57,626	-0.07%
2021/03/11	1	15.05	21	15.18	15.30	-20	57,376	-0.03%
2021/03/10	59	15.05	14	15.20	14.95	45	57,385	0.08%
2021/03/09	52.2	15.14	20	15.14	15.35	32.2	57,915	0.06%
2021/03/08	23	14.75	370	14.77	14.65	-347	57,848	-0.60%	大賣/鉅額交易
2021/03/05	44	14.84	24.2	14.98	14.80	19.9	57,840	0.03%
2021/03/04	332	15.24	94.8	15.06	15.10	237.2	61,618	0.38%	大買/鉅額交易
2021/03/03	100	15.02	351	14.99	15.20	-251	61,623	-0.41%	大賣/鉅額交易
2021/03/02	127	15.78	223.2	15.61	15.15	-96.2	61,033	-0.16%	大買/大賣/
2021/02/26	309	15.89	202	15.97	15.80	107	60,306	0.18%	大買/大賣/鉅額交易
2021/02/25	610	15.51	150.1	15.26	15.85	459.9	55,988	0.82%	大買/大賣/鉅額交易
2021/02/24	198	14.78	106	14.46	14.55	92	52,065	0.18%	大買/大賣/
2021/02/23	200	14.92	110.6	15.15	14.80	89.4	50,809	0.18%	大買/大賣/
2021/02/22	220	14.15	46.3	14.09	14.35	173.7	48,231	0.36%	大買/鉅額交易
2021/02/19	35	13.45	31	13.43	13.40	4	47,586	0.01%
2021/02/18	21	13.23	9	13.31	13.30	12	47,991	0.03%
2021/02/17	33	13.11	65	13.18	13.15	-32	47,859	-0.07%
2021/02/05	27	13.00	74	12.96	12.95	-47	47,450	-0.10%
2021/02/04	0	0.00	1	12.75	12.75	-1	47,339	0.00%
2021/02/03	6.3	12.65	10	12.69	12.60	-3.7	49,575	-0.01%
2021/02/02	5	12.66	3	12.85	12.65	2	50,313	0.00%
2021/02/01	9	12.68	14	12.70	12.80	-5	50,233	-0.01%
2021/01/29	72	12.93	68	12.66	12.55	4	49,937	0.01%
2021/01/28	154	12.74	73	12.82	12.90	81	49,578	0.16%	大買/
2021/01/27	19	12.64	11	12.58	12.50	8	48,920	0.02%
2021/01/26	0	0.00	13	12.11	12.15	-13	48,187	-0.03%
2021/01/25	10	12.15	10	12.15	12.10	0	48,089	0.00%
2021/01/22	1	12.05	0	0.00	12.20	1	48,029	0.00%
2021/01/21	5	12.05	46	12.09	12.05	-41	48,001	-0.09%
2021/01/20	4	12.04	0	0.00	12.10	4	48,045	0.01%
2021/01/19	0	0.00	5	12.30	12.40	-5	47,726	-0.01%
2021/01/18	3	12.03	14	12.13	12.50	-11	47,855	-0.02%
2021/01/15	15	12.16	4	12.41	12.20	11	47,671	0.02%
2021/01/14	1.5	12.67	0	0.00	12.60	1.5	47,222	0.00%
2021/01/13	7.2	12.63	13	12.61	12.60	-5.8	47,039	-0.01%
2021/01/12	10	12.62	271	12.64	12.55	-261	46,947	-0.56%	大賣/鉅額交易
2021/01/11	2	12.75	200	12.80	12.75	-198	46,637	-0.42%	大賣/鉅額交易
2021/01/08	0	0.00	4	12.78	12.90	-4	46,466	-0.01%
2021/01/07	117	12.75	21	12.75	12.70	96	46,276	0.21%	大買/
2021/01/06	11	12.90	10	13.05	12.95	1	46,001	0.00%
2021/01/05	3	12.87	211.1	12.95	12.95	-208.1	45,806	-0.45%	大賣/鉅額交易
2021/01/04	51	13.00	21	12.95	13.05	30	45,562	0.07%
2020/12/31	18	13.19	4	13.18	13.15	14	44,825	0.03%
2020/12/30	13	13.29	100	13.34	13.40	-87	44,502	-0.20%
2020/12/29	57	13.44	15	13.51	13.65	42	44,069	0.10%
2020/12/28	17	13.25	91	13.35	13.25	-74	43,333	-0.17%
2020/12/25	31	13.11	345	13.14	13.10	-314	42,666	-0.74%	大賣/鉅額交易
2020/12/24	6	13.18	154	13.20	13.15	-148	42,330	-0.35%	大賣/鉅額交易
2020/12/23	48	12.83	230	12.85	13.05	-182	41,916	-0.43%	大賣/鉅額交易
2020/12/22	109	13.46	217	13.58	13.15	-108	40,480	-0.27%	大買/大賣/鉅額交易
2020/12/21	399	14.05	50.9	14.18	14.10	348.1	38,980	0.89%	大買/鉅額交易
2020/12/18	22	13.87	63	13.91	13.90	-41	37,616	-0.11%
2020/12/17	34	13.87	20	13.80	13.85	14	36,486	0.04%
2020/12/16	14	13.88	19.6	13.93	13.85	-5.6	36,077	-0.02%
2020/12/15	94	14.06	83	13.98	13.70	11	35,193	0.03%
2020/12/14	9	13.41	45.9	13.23	13.40	-36.9	31,911	-0.12%
2020/12/11	21	13.14	1	13.15	13.15	20	31,245	0.06%
2020/12/10	22	13.35	56.1	13.36	13.45	-34.1	30,798	-0.11%
2020/12/09	23	13.44	1	13.40	13.40	22	30,630	0.07%
2020/12/08	10	13.44	16	13.32	13.30	-6	30,470	-0.02%
2020/12/07	29	13.23	37	13.09	13.25	-8	30,268	-0.03%
2020/12/04	7	13.34	6	13.39	13.30	1	29,885	0.00%
2020/12/03	661	13.53	9	13.54	13.50	652	29,943	2.18%	大買/鉅額交易
2020/12/02	993	13.38	19	13.41	13.30	974	29,508	3.30%	大買/鉅額交易
2020/12/01	60.3	12.95	1	12.95	12.95	59.3	28,418	0.21%
2020/11/30	7	12.95	37	12.85	12.65	-30	28,079	-0.11%
2020/11/27	23	12.94	41	13.00	12.90	-18	23,704	-0.08%
2020/11/26	51	13.22	14	13.33	13.25	37	22,868	0.16%
2020/11/25	60	13.34	64.1	13.12	13.25	-4.1	22,762	-0.02%
2020/11/24	33	12.85	42	12.86	12.70	-9	21,069	-0.04%
2020/11/23	32	12.59	6	12.55	12.60	26	20,561	0.13%
2020/11/20	30	12.57	40	12.64	12.60	-10	20,404	-0.05%
2020/11/19	16.5	12.60	10	12.65	12.60	6.5	20,610	0.03%
2020/11/18	34	12.60	22	12.54	12.40	12	20,009	0.06%
2020/11/17	7	12.01	33	12.01	12.10	-26	18,892	-0.14%
2020/11/16	11	11.80	0	0.00	11.75	11	18,370	0.06%
2020/11/13	2	11.75	1	11.85	11.85	1	18,236	0.01%
2020/11/12	0	0.00	632.6	11.94	11.90	-632.6	18,149	-3.49%	大賣/鉅額交易
2020/11/11	615	11.95	91.3	11.81	12.10	523.7	17,963	2.92%	大買/鉅額交易
2020/11/10	0	0.00	100	12.15	12.15	-100	15,759	-0.63%
2020/11/06	0	0.00	2	11.00	11.00	-2	14,981	-0.01%
2020/11/05	2	11.05	1	11.10	11.00	1	15,011	0.01%
2020/11/04	0	0.00	25	11.15	11.10	-25	15,357	-0.16%
2020/11/02	0	0.00	1	10.75	10.80	-1	15,653	-0.01%
2020/10/30	0	0.00	1	10.85	10.80	-1	15,709	-0.01%
2020/10/29	1	10.80	10	10.90	10.85	-9	15,713	-0.06%
2020/10/28	11	11.00	0	0.00	11.00	11	15,790	0.07%
2020/10/27	2	11.15	0	0.00	11.05	2	15,691	0.01%
2020/10/26	2	11.18	8	11.16	11.15	-6	15,637	-0.04%
2020/10/23	0	0.00	3	10.80	10.90	-3	15,428	-0.02%
2020/10/22	3	10.65	2	10.70	10.60	1	15,459	0.01%
2020/10/21	0	0.00	1	10.70	10.65	-1	15,566	-0.01%
2020/10/20	1	10.70	0	0.00	10.70	1	15,531	0.01%
2020/10/16	1	10.65	0	0.00	10.60	1	15,526	0.01%
2020/10/15	0	0.00	5.5	10.70	10.65	-5.5	15,513	-0.04%
2020/10/12	7	10.70	0	0.00	10.75	7	15,549	0.05%
2020/10/08	4	10.75	0	0.00	10.75	4	15,586	0.03%
2020/10/07	4	10.78	1	10.75	10.75	3	15,646	0.02%
2020/10/06	3	10.85	0.7	10.90	10.85	2.3	15,708	0.01%
2020/09/29	1	10.80	0	0.00	10.75	1	16,143	0.01%
2020/09/28	7	10.79	0	0.00	10.95	7	16,559	0.04%
2020/09/25	35	10.65	0	0.00	10.75	35	16,601	0.21%
2020/09/24	17	10.84	5	10.75	10.65	12	16,575	0.07%
2020/09/22	2	11.00	3	11.00	10.95	-1	16,360	-0.01%
2020/09/17	1	11.30	3	11.40	11.40	-2	16,379	-0.01%
2020/09/16	5	11.35	1	11.35	11.30	4	16,435	0.02%
2020/09/15	6	11.35	1	11.40	11.40	5	16,484	0.03%
2020/09/14	9	11.35	16.4	11.45	11.35	-7.4	16,565	-0.04%
2020/09/11	16.1	11.37	5	11.30	11.45	11.1	16,497	0.07%
2020/09/10	1	11.55	1	11.65	11.55	0	16,514	0.00%
2020/09/09	10	11.75	511	11.66	11.80	-501	16,476	-3.04%	大賣/鉅額交易
2020/09/08	515	11.92	10	11.79	11.85	505	16,573	3.05%	大買/鉅額交易
2020/09/07	17	11.79	26	11.79	11.65	-9	16,268	-0.06%
2020/09/04	1	11.45	4.2	11.46	11.50	-3.2	16,082	-0.02%
2020/09/02	2	11.45	5	11.40	11.45	-3	16,105	-0.02%
2020/09/01	14	11.63	5	11.50	11.50	9	16,581	0.05%
2020/08/31	0	0.00	6	11.56	11.50	-6	17,715	-0.03%
2020/08/28	25	11.43	2	11.40	11.45	23	17,340	0.13%
2020/08/27	15	11.23	800	11.23	11.30	-785	17,286	-4.54%	大賣/鉅額交易
2020/08/26	251	11.45	7.1	11.42	11.50	243.9	17,307	1.41%	大買/鉅額交易
2020/08/25	5	11.45	38	11.37	11.40	-33	17,306	-0.19%
2020/08/24	160	11.10	4	11.05	11.10	156	17,370	0.90%	大買/鉅額交易
2020/08/21	400	11.18	11	11.07	11.15	389	17,617	2.21%	大買/鉅額交易
2020/08/20	23	10.95	13	10.97	10.85	10	18,014	0.06%
2020/08/19	13	11.15	0	0.00	11.10	13	17,946	0.07%
2020/08/18	2	11.35	1	11.30	11.30	1	17,915	0.01%
2020/08/17	5	11.50	51	11.45	11.45	-46	17,922	-0.26%
2020/08/14	0	0.00	2	11.25	11.20	-2	17,749	-0.01%
2020/08/13	10	11.10	0	0.00	11.10	10	18,026	0.06%
2020/08/12	1	10.95	4	10.96	11.10	-3	18,293	-0.02%
2020/08/11	26	10.98	0	0.00	10.95	26	18,343	0.14%
2020/08/10	11	11.07	21	11.02	11.10	-10	18,415	-0.05%
2020/08/07	3	10.85	16.4	10.92	10.70	-13.4	18,207	-0.07%
2020/08/06	0	0.00	2	10.70	10.60	-2	17,949	-0.01%
2020/08/05	0	0.00	3	10.50	10.45	-3	18,017	-0.02%
2020/08/04	21	10.40	2.6	10.42	10.45	18.4	18,283	0.10%
2020/07/31	0	0.00	5	10.77	10.85	-5	18,351	-0.03%
2020/07/30	1	10.65	10	10.60	10.65	-9	18,546	-0.05%
2020/07/29	6	10.55	8	10.73	10.60	-2	18,803	-0.01%
2020/07/28	12	10.35	0	0.00	10.30	12	19,144	0.06%
2020/07/27	9	10.77	1	10.75	10.70	8	19,766	0.04%
2020/07/24	5	11.05	0	0.00	11.00	5	20,897	0.02%
2020/07/23	2	11.10	0	0.00	11.10	2	21,578	0.01%
2020/07/22	0	0.00	145	11.20	11.15	-145	21,726	-0.67%	大賣/鉅額交易
2020/07/21	2	11.25	4	11.25	11.20	-2	21,829	-0.01%
2020/07/20	3	11.15	2	11.15	11.25	1	21,901	0.00%
2020/07/16	62	11.33	0	0.00	11.25	62	22,314	0.28%
2020/07/14	5	11.15	15.6	11.15	11.10	-10.6	22,691	-0.05%
2020/07/13	5	11.20	0	0.00	11.20	5	22,870	0.02%
2020/07/10	0	0.00	72	11.30	11.20	-72	23,234	-0.31%
2020/07/09	18	11.29	80	11.35	11.25	-62	23,327	-0.27%
2020/07/08	1	11.75	16	11.71	11.55	-15	23,283	-0.06%
2020/07/07	108	11.64	40	11.44	11.70	68	23,275	0.29%	大買/
2020/07/03	0	0.00	1	11.35	11.25	-1	24,197	0.00%
2020/07/02	2	11.25	0	0.00	11.25	2	24,335	0.01%
2020/07/01	5	11.20	0	0.00	11.30	5	24,565	0.02%
2020/06/29	1	11.15	3	11.15	11.15	-2	24,826	-0.01%
2020/06/24	3	11.35	0	11.35	11.40	3	24,994	0.01%
2020/06/23	4	11.20	0	0.00	11.25	4	25,309	0.02%
2020/06/22	40	11.30	0	0.00	11.25	40	25,571	0.16%
2020/06/19	5	11.35	5	11.35	11.30	0	26,292	0.00%
2020/06/18	4	11.40	0	0.00	11.35	4	26,768	0.01%
2020/06/16	2	11.40	1	11.40	11.55	1	27,465	0.00%
2020/06/15	27	11.34	4	11.35	11.25	23	27,906	0.08%
2020/06/12	18	11.26	48.6	11.42	11.50	-30.6	28,417	-0.11%
2020/06/11	38	11.87	25	11.90	11.80	13	28,616	0.05%
2020/06/10	5	12.13	6	12.12	12.20	-1	28,418	0.00%
2020/06/09	10.4	12.20	15	12.15	12.20	-4.6	28,646	-0.02%
2020/06/08	27	12.21	10	12.25	12.30	17	28,746	0.06%
2020/06/05	24	12.16	87	12.09	12.10	-63	28,330	-0.22%
2020/06/04	57.9	11.41	22	11.41	11.40	35.9	27,321	0.13%
2020/06/03	2	11.20	5	11.28	11.25	-3	27,186	-0.01%
2020/06/01	0	0.00	5	11.20	11.10	-5	27,092	-0.02%
2020/05/29	32	11.10	0	0.00	11.00	32	27,095	0.12%
2020/05/28	14	11.24	24	11.26	11.25	-10	26,715	-0.04%
2020/05/27	34	11.38	9	11.32	11.40	25	26,748	0.09%
2020/05/26	11	11.20	4	11.18	11.20	7	26,544	0.03%
2020/05/25	3	11.15	6	11.10	11.15	-3	26,456	-0.01%
2020/05/22	14	11.06	0	0.00	11.00	14	26,397	0.05%
2020/05/21	50	11.25	34.5	11.25	11.25	15.5	26,403	0.06%
2020/05/20	5	11.20	12	11.26	11.05	-7	26,256	-0.03%
2020/05/19	49	11.15	9	11.22	11.10	40	25,860	0.15%
2020/05/18	2	10.95	10	10.90	10.85	-8	25,569	-0.03%
2020/05/15	1	10.85	0	0.00	10.80	1	25,474	0.00%
2020/05/14	3	11.03	0	0.00	11.00	3	25,376	0.01%
2020/05/13	6	11.13	2	11.05	11.20	4	25,343	0.02%
2020/05/12	15	11.11	0	0.00	11.10	15	25,488	0.06%
2020/05/11	11	11.36	8	11.37	11.30	3	25,419	0.01%
2020/05/08	21	10.95	0	0.00	10.95	21	25,115	0.08%
2020/05/07	3	10.95	8	10.90	10.90	-5	25,018	-0.02%
2020/05/06	27	10.82	14	10.84	10.80	13	25,002	0.05%
2020/05/05	32	11.01	0	0.00	11.05	32	24,974	0.13%
2020/05/04	39	11.13	12.8	11.11	11.15	26.2	24,832	0.11%
2020/04/30	33	11.54	22	11.51	11.50	11	24,594	0.04%
2020/04/29	21	11.42	57	11.21	11.30	-36	24,074	-0.15%
2020/04/28	2	10.50	35	10.53	10.55	-33	22,937	-0.14%
2020/04/27	0	0.00	2.4	10.11	10.15	-2.4	22,923	-0.01%
2020/04/24	8	9.90	5.1	9.95	9.90	2.9	22,700	0.01%
2020/04/23	3	10.03	0	0.00	10.00	3	22,560	0.01%
2020/04/22	7	9.83	1	9.72	10.00	6	22,471	0.03%
2020/04/21	9	10.04	35	10.15	10.00	-26	22,493	-0.12%
2020/04/20	15	10.16	4	10.16	10.20	11	22,493	0.05%
2020/04/17	10	10.47	8	10.44	10.30	2	22,437	0.01%
2020/04/16	3	10.45	5	10.45	10.40	-2	22,086	-0.01%
2020/04/15	7	10.55	9.6	10.56	10.65	-2.6	21,916	-0.01%
2020/04/14	8	10.24	2	10.20	10.25	6	21,494	0.03%
2020/04/13	8	10.19	5	10.10	10.15	3	21,246	0.01%
2020/04/10	19	10.19	18	10.17	10.25	1	21,104	0.00%
2020/04/09	45	10.30	54	10.18	10.35	-9	20,725	-0.04%
2020/04/08	39	9.33	66	9.34	9.52	-27	19,722	-0.14%
2020/04/07	63	9.10	5	9.25	9.07	58	19,246	0.30%
2020/04/06	15	8.86	5	8.97	9.02	10	19,005	0.05%
2020/04/01	17	8.96	5	8.97	9.04	12	18,715	0.06%
2020/03/31	6	9.01	15	9.01	8.89	-9	18,567	-0.05%
2020/03/30	20	8.99	4	9.04	9.00	16	18,261	0.09%
2020/03/27	21.5	9.22	7	9.32	9.10	14.5	17,921	0.08%
2020/03/26	25	9.06	12	9.00	9.11	13	17,529	0.07%
2020/03/25	24	9.19	27	9.33	9.26	-3	17,413	-0.02%
2020/03/24	22	8.55	14	8.58	8.63	8	16,655	0.05%
2020/03/23	169	8.09	176	8.06	8.10	-7	16,114	-0.04%	大買/大賣/
2020/03/20	27.2	8.06	10	8.15	7.91	17.2	15,830	0.11%
2020/03/19	23	7.80	54	7.80	7.70	-31	15,104	-0.21%
2020/03/18	28.5	8.63	0	0.00	8.55	28.5	14,442	0.20%
2020/03/17	13	9.62	15	9.53	9.45	-2	13,649	-0.01%
2020/03/16	13	10.21	0	0.00	10.05	13	13,257	0.10%
2020/03/13	32	10.74	10	10.40	10.75	22	12,898	0.17%
2020/03/12	15	11.35	2.2	11.25	11.30	12.8	12,383	0.10%
2020/03/11	0	0.00	2.4	11.88	11.70	-2.4	11,970	-0.02%
2020/03/10	11	11.48	8.8	11.61	11.70	2.2	11,748	0.02%
2020/03/09	10	11.59	0	0.00	11.50	10	11,531	0.09%
2020/03/06	13	11.82	0	0.00	11.75	13	11,267	0.12%
2020/03/05	30	12.00	30	12.10	12.05	0	11,012	0.00%
2020/03/04	6	11.77	107	11.66	11.85	-101	10,835	-0.93%	大賣/鉅額交易
2020/03/03	8	11.61	0	0.00	11.60	8	10,595	0.08%
2020/03/02	95	11.65	0	0.00	11.60	95	10,441	0.91%
2020/02/27	7	11.92	0	0.00	12.05	7	10,389	0.07%
2020/02/26	0	0.00	4	12.10	12.10	-4	10,067	-0.04%
2020/02/25	3	12.00	10	12.06	12.10	-7	10,016	-0.07%
2020/02/24	7	12.10	0	0.00	12.10	7	9,943	0.07%
2020/02/21	1	12.35	2	12.35	12.35	-1	9,792	-0.01%
2020/02/20	10.8	12.60	0	0.00	12.55	10.8	9,776	0.11%
2020/02/19	2	12.65	1	12.60	12.65	1	9,724	0.01%
2020/02/17	2	12.25	0	0.00	12.30	2	9,558	0.02%
2020/02/14	8	12.53	0	0.00	12.50	8	9,517	0.08%
2020/02/13	15	12.62	6	12.67	12.70	9	9,379	0.10%
2020/02/12	0	0.00	5	12.30	12.40	-5	9,203	-0.05%
2020/02/11	0	0.00	8.7	12.20	12.25	-8.7	9,093	-0.10%
2020/02/10	0	0.00	20	12.14	12.15	-20	9,034	-0.22%
2020/02/07	7	12.26	0	0.00	12.25	7	8,901	0.08%
2020/02/06	123	12.40	83	12.44	12.50	40	8,858	0.45%	大買/
2020/02/05	2	12.10	0.7	12.20	12.20	1.3	8,620	0.01%
2020/02/04	78	11.84	72	11.71	12.10	6	8,492	0.07%
2020/02/03	112	11.78	144	11.61	11.85	-32	8,284	-0.39%	大買/大賣/
2020/01/31	161	12.18	160	12.36	12.20	1	7,924	0.01%	大買/大賣/
2020/01/30	57	12.30	40	12.31	12.25	17	7,677	0.22%
2020/01/17	7.1	13.55	0	0.00	13.60	7.1	6,950	0.10%
2020/01/15	10	13.50	0	0.00	13.50	10	7,037	0.14%
2020/01/14	5	13.60	0	0.00	13.60	5	6,817	0.07%
2020/01/13	4	13.65	0	0.00	13.70	4	6,622	0.06%
2020/01/10	10	13.90	0	0.00	13.85	10	6,564	0.15%
2020/01/09	0	0.00	1	13.80	13.80	-1	6,564	-0.02%
2020/01/08	10	13.65	0	0.00	13.60	10	6,573	0.15%
2020/01/07	8	13.72	0	0.00	13.65	8	6,579	0.12%
2020/01/06	20	13.71	0.1	13.70	13.70	19.9	6,672	0.30%
2020/01/03	15	13.82	0	0.00	13.80	15	6,693	0.22%
2019/12/31	20	13.80	0	0.00	13.75	20	6,746	0.30%
2019/12/27	0	0.00	1.6	13.80	13.80	-1.6	6,743	-0.02%
2019/12/23	4	13.75	0	0.00	13.85	4	6,832	0.06%
2019/12/19	9	13.83	0	0.00	13.80	9	6,525	0.14%
2019/12/18	3	13.80	0	0.00	13.85	3	6,426	0.05%
2019/12/12	1	13.80	0	0.00	13.85	1	6,348	0.02%
2019/12/11	50	13.85	0	0.00	13.75	50	6,393	0.78%
2019/12/06	0	0.00	11	13.85	13.95	-11	6,357	-0.17%
2019/12/05	2	13.90	6	13.90	13.85	-4	6,494	-0.06%
2019/12/03	2	13.90	0	0.00	14.00	2	7,210	0.03%
2019/12/02	0	0.00	1	13.90	13.95	-1	7,565	-0.01%
2019/11/27	0	0.00	0.1	14.00	14.05	-0.1	7,926	0.00%
2019/11/26	50	14.00	11	14.00	13.80	39	8,023	0.49%
2019/11/25	0	0.00	3.1	13.90	13.90	-3.1	7,841	-0.04%
2019/11/22	56.7	13.90	3	13.90	13.85	53.7	7,986	0.67%
2019/11/21	30	14.00	0	0.00	14.00	30	8,018	0.37%
2019/11/20	0	0.00	2.1	14.01	14.10	-2.1	8,043	-0.03%
2019/11/19	0	0.00	7.1	14.15	14.15	-7.1	8,003	-0.09%
2019/11/18	0	0.00	146	14.25	14.30	-146	7,968	-1.83%	大賣/鉅額交易
2019/11/15	0	0.00	0.5	14.30	14.35	-0.5	7,951	-0.01%
2019/11/14	0	0.00	0.5	14.30	14.35	-0.5	8,075	-0.01%
2019/11/13	0	0.00	3	14.40	14.35	-3	8,296	-0.04%
2019/11/12	0	0.00	13.6	14.35	14.45	-13.6	8,272	-0.16%
2019/11/07	0	14.25	0	0.00	14.30	0	8,536	0.00%
2019/11/05	0	0.00	1	14.30	14.30	-1	8,921	-0.01%
2019/11/01	0	0.00	3	14.25	14.20	-3	9,182	-0.03%
2019/10/31	3	14.30	4	14.30	14.25	-1	9,418	-0.01%
2019/10/30	0	0.00	0.6	14.25	14.30	-0.6	9,624	-0.01%
2019/10/29	0	0.00	14	14.21	14.30	-14	9,673	-0.14%
2019/10/25	0	0.00	13	14.29	14.30	-13	9,725	-0.13%
2019/10/23	0	0.00	5	14.20	14.25	-5	9,949	-0.05%
2019/10/22	0.1	14.20	1.4	14.27	14.30	-1.3	9,932	-0.01%
2019/10/21	0	0.00	12	14.27	14.30	-12	10,032	-0.12%
2019/10/18	0	0.00	1	14.20	14.20	-1	10,078	-0.01%
2019/10/17	0	0.00	10	14.20	14.15	-10	10,072	-0.10%
2019/10/16	31	14.10	33	14.10	14.10	-2	10,112	-0.02%
2019/10/15	4.1	13.90	1	13.90	13.95	3.1	10,003	0.03%
2019/10/09	6	13.85	0	0.00	13.75	6	10,033	0.06%
2019/10/07	3.8	13.77	16.1	13.78	13.85	-12.3	10,174	-0.12%
2019/10/02	1	13.75	0	0.00	13.80	1	10,693	0.01%
2019/10/01	0	0.00	0.3	13.65	13.75	-0.3	10,757	0.00%
2019/09/26	3	13.75	1	13.75	13.75	2	11,165	0.02%
2019/09/25	2	13.75	20	13.75	13.75	-18	11,300	-0.16%
2019/09/23	3	13.83	0	0.00	13.80	3	11,815	0.03%
2019/09/18	0	0.00	2	13.85	13.75	-2	12,899	-0.02%
2019/09/17	4	13.74	0	0.00	13.80	4	13,497	0.03%
2019/09/11	30	13.75	0	0.00	13.80	30	14,361	0.21%
2019/09/09	0	0.00	1	13.60	13.60	-1	14,343	-0.01%
2019/09/06	4	13.75	0	0.00	13.75	4	14,317	0.03%
2019/09/05	2	13.70	10	13.75	13.75	-8	14,204	-0.06%
2019/09/04	0.6	14.25	16	14.10	14.25	-15.4	13,617	-0.11%
2019/09/03	3	14.18	26	14.18	14.10	-23	13,267	-0.17%
2019/09/02	50	14.15	0	0.00	14.15	50	13,201	0.38%
2019/08/30	0	0.00	2	14.13	14.15	-2	13,283	-0.02%
2019/08/29	1	14.00	3	14.02	14.05	-2	13,188	-0.02%
2019/08/27	4	13.95	0	0.00	13.80	4	13,294	0.03%
2019/08/26	2	13.90	0	0.00	13.85	2	13,141	0.02%
2019/08/23	2.4	14.05	0	0.00	14.10	2.4	13,096	0.02%
2019/08/21	1	14.05	10	14.10	14.05	-9	13,189	-0.07%
2019/08/19	12	14.04	0	0.00	14.00	12	13,246	0.09%
2019/08/15	22	13.81	1	13.85	13.90	21	13,033	0.16%
2019/08/13	11	13.90	0	0.00	13.85	11	13,037	0.08%
2019/08/12	2	13.85	0	0.00	14.15	2	12,929	0.02%
2019/08/08	2	13.80	0	0.00	13.70	2	12,716	0.02%
2019/08/07	34	13.95	0	0.00	13.80	34	12,579	0.27%
2019/08/06	4	13.75	0	0.00	13.85	4	12,548	0.03%
2019/08/05	7	14.03	0	0.00	14.00	7	12,371	0.06%
2019/08/02	7	14.12	0	0.00	14.10	7	12,297	0.06%
2019/08/01	6	14.42	0	0.00	14.40	6	12,213	0.05%
2019/07/30	2	14.70	0	0.00	14.65	2	12,055	0.02%
2019/07/26	3	14.57	0	0.00	14.55	3	12,082	0.02%
2019/07/25	7	14.64	0	0.00	14.60	7	12,022	0.06%
2019/07/24	2.1	14.70	20	14.75	14.70	-17.9	11,913	-0.15%
2019/07/23	0	0.00	1	14.75	14.70	-1	11,890	-0.01%
2019/07/22	4	14.75	0	0.00	14.75	4	11,750	0.03%
2019/07/19	5	14.80	8	14.80	14.85	-3	11,670	-0.03%
2019/07/18	4	14.80	0	0.00	14.80	4	11,535	0.03%
2019/07/17	1	14.85	15	14.85	14.85	-14	11,491	-0.12%
2019/07/16	2	14.85	0	0.00	14.85	2	11,534	0.02%
2019/07/15	8	15.03	6	15.00	14.90	2	11,415	0.02%
2019/07/12	5	15.05	0	0.00	15.05	5	11,560	0.04%
2019/07/10	2	14.85	8	14.91	14.95	-6	11,648	-0.05%
2019/07/09	0	0.00	1	14.95	14.95	-1	11,816	-0.01%
2019/07/08	25	14.98	1	15.00	14.90	24	12,107	0.20%
2019/07/04	5	14.88	0	0.00	14.90	5	11,930	0.04%
2019/07/02	20	14.95	7	14.91	14.95	13	11,710	0.11%
2019/07/01	2	14.90	6	14.85	14.90	-4	11,784	-0.03%
2019/06/28	6	15.03	0	0.00	14.95	6	11,592	0.05%
2019/06/27	7	15.04	0.6	15.00	15.00	6.4	11,401	0.06%
2019/06/26	1	15.00	0	0.00	15.05	1	11,222	0.01%
2019/06/25	43	14.95	41	15.00	15.05	2	11,209	0.02%
2019/06/24	5	14.84	50	14.80	14.85	-45	10,705	-0.42%
2019/06/21	66	15.13	53	15.05	15.00	13	10,147	0.13%
2019/06/20	30	15.45	9.5	15.47	15.60	20.5	9,510	0.22%
2019/06/17	0	0.00	26	15.05	15.00	-26	9,443	-0.28%
2019/06/14	6	15.15	0	0.00	15.10	6	9,415	0.06%
2019/06/13	0	0.00	50	15.35	15.35	-50	9,300	-0.54%
2019/06/12	50	15.40	7	15.40	15.35	43	9,360	0.46%
2019/06/11	1	15.30	2	15.20	15.30	-1	9,394	-0.01%
2019/06/10	6	15.18	62.2	15.20	15.20	-56.2	9,456	-0.59%
2019/06/06	28	15.35	31	15.44	15.45	-3	9,533	-0.03%
2019/06/05	5	15.22	0	0.00	15.30	5	9,421	0.05%
2019/06/04	18	15.20	5	15.20	15.20	13	9,386	0.14%
2019/06/03	0	0.00	18	15.15	15.15	-18	9,263	-0.19%
2019/05/31	0	0.00	18.9	14.95	15.05	-18.9	9,147	-0.21%
2019/05/30	0.3	14.95	0	0.00	14.95	0.3	9,211	0.00%
2019/05/27	0	0.00	1.1	15.10	15.10	-1.1	10,084	-0.01%
2019/05/24	20	15.30	0	0.00	15.15	20	10,143	0.20%
2019/05/22	0	0.00	25.6	15.15	15.15	-25.6	10,097	-0.25%
2019/05/21	0	0.00	10	15.15	15.15	-10	10,090	-0.10%
2019/05/20	0	0.00	32	15.00	15.00	-32	10,011	-0.32%
2019/05/14	1	14.70	0	0.00	14.90	1	10,260	0.01%
2019/05/10	3	14.75	0	0.00	14.80	3	10,583	0.03%
2019/05/07	10	15.05	0	0.00	15.15	10	11,697	0.09%
2019/05/02	0	0.00	5	15.30	15.30	-5	11,984	-0.04%
2019/04/26	0	0.00	1	15.15	15.15	-1	12,373	-0.01%
2019/04/25	0	0.00	2	15.10	15.20	-2	12,439	-0.02%
2019/04/23	0	0.00	2.4	15.15	15.20	-2.4	12,591	-0.02%
2019/04/19	0	0.00	3	15.40	15.40	-3	12,795	-0.02%
2019/04/18	57	15.38	0.1	15.25	15.35	56.9	12,863	0.44%
2019/04/16	0	0.00	44	15.71	15.70	-44	12,625	-0.35%
2019/04/15	3	15.85	74.2	15.81	15.85	-71.2	12,472	-0.57%
2019/04/12	13	15.59	0	0.00	15.65	13	12,112	0.11%
2019/04/10	0	0.00	52	15.35	15.35	-52	11,872	-0.44%
2019/04/08	102.2	15.40	9	15.41	15.45	93.2	11,830	0.79%	大買/
2019/04/03	2	15.25	4	15.28	15.25	-2	11,656	-0.02%
2019/04/01	4	15.10	0	0.00	15.05	4	11,637	0.03%
2019/03/29	0	0.00	0.1	15.00	15.10	-0.1	11,773	0.00%
2019/03/28	1	14.85	0	0.00	15.00	1	11,903	0.01%
2019/03/27	5	15.00	0	0.00	14.95	5	11,835	0.04%
2019/03/20	1	15.20	2	15.15	15.25	-1	12,643	-0.01%
2019/03/19	1	15.30	2	15.20	15.30	-1	12,529	-0.01%
2019/03/14	1	15.25	0	0.00	15.25	1	12,645	0.01%
2019/03/13	0	0.00	20	15.35	15.35	-20	12,726	-0.16%
2019/03/12	20	15.25	0	0.00	15.45	20	12,768	0.16%
2019/03/11	0	0.00	20	15.20	15.20	-20	12,868	-0.16%
2019/03/08	0	0.00	1	15.40	15.35	-1	13,202	-0.01%
2019/03/07	22	15.40	15	15.35	15.35	7	13,467	0.05%
2019/03/06	1	15.40	30	15.35	15.35	-29	14,066	-0.21%
2019/03/04	31	15.55	0	0.00	15.55	31	15,709	0.20%
2019/02/27	2	15.45	15.6	15.33	15.45	-13.6	15,633	-0.09%
2019/02/26	0	0.00	3	15.20	15.10	-3	14,980	-0.02%
2019/02/20	0	0.00	0.2	14.95	15.00	-0.2	14,744	0.00%
2019/02/19	0	0.00	52	14.90	14.95	-52	14,643	-0.36%
2019/02/18	0	0.00	0.7	14.90	14.90	-0.7	14,666	0.00%
2019/02/14	53	14.99	0	0.00	14.80	53	14,734	0.36%
2019/02/13	0	0.00	8	15.00	14.95	-8	14,645	-0.05%
2019/02/12	1	14.90	11.1	14.85	14.95	-10.1	14,448	-0.07%
2019/02/11	0	0.00	8	15.17	15.00	-8	14,406	-0.06%
2019/01/30	4	14.89	11	14.90	14.90	-7	14,115	-0.05%
2019/01/29	15	14.84	17	14.79	15.00	-2	13,868	-0.01%
2019/01/28	3.5	14.84	0	0.00	14.80	3.5	12,726	0.03%
2019/01/25	1	14.75	120	14.82	14.75	-119	12,743	-0.93%	大賣/鉅額交易
2019/01/24	4	14.75	1	14.80	14.80	3	12,589	0.02%
2019/01/23	2	14.70	0	0.00	14.65	2	12,543	0.02%
2019/01/22	2	14.90	1	15.00	14.85	1	12,380	0.01%
2019/01/21	4.5	15.01	0	0.00	15.10	4.5	12,160	0.04%
2019/01/18	0	0.00	1	15.10	15.25	-1	11,908	-0.01%
2019/01/17	40	15.10	0	0.00	15.10	40	11,834	0.34%
2019/01/16	6	15.07	0	0.00	15.10	6	11,809	0.05%
2019/01/15	2	15.20	0	0.00	15.25	2	11,677	0.02%
2019/01/14	4	15.13	4	15.20	15.10	0	11,600	0.00%
2019/01/11	1	15.30	25	15.30	15.30	-24	11,436	-0.21%
2019/01/10	0	0.00	10	15.55	15.50	-10	11,263	-0.09%
2019/01/09	30	15.70	33	15.70	15.70	-3	11,224	-0.03%
2019/01/08	30	15.70	20	15.65	15.65	10	11,164	0.09%
2019/01/07	30	15.70	30	15.65	15.65	0	11,158	0.00%
2019/01/04	20	15.64	1.8	15.50	15.50	18.2	11,139	0.16%
2019/01/03	12	15.54	300	15.60	15.55	-288	11,315	-2.55%	大賣/鉅額交易
2019/01/02	0	0.00	30	15.65	15.70	-30	11,228	-0.27%
2018/12/28	31	15.95	20	15.80	15.80	11	11,148	0.10%
2018/12/27	0	0.00	20	15.95	15.95	-20	11,164	-0.18%
2018/12/26	2	15.88	30	15.80	15.80	-28	11,141	-0.25%
2018/12/25	0	0.00	2	16.05	15.95	-2	11,122	-0.02%
2018/12/24	50	16.12	40.1	16.08	16.15	9.9	11,157	0.09%
2018/12/22	300.1	16.10	183	15.85	16.05	117.1	10,965	1.07%	大買/大賣/鉅額交易
2018/12/20	0	0.00	13	15.95	16.00	-13	10,561	-0.12%
2018/12/19	50	15.92	23	16.00	16.00	27	10,409	0.26%
2018/12/18	15	15.88	16	15.90	15.65	-1	9,977	-0.01%
2018/12/17	130	15.83	48	15.91	15.85	82	9,825	0.83%	大買/
2018/12/13	40	15.54	18	15.65	15.65	22	9,361	0.24%
2018/12/12	0	0.00	112	15.46	15.50	-112	9,239	-1.21%	大賣/鉅額交易
2018/12/11	60	15.55	100	15.55	15.55	-40	9,186	-0.44%
2018/12/10	0	0.00	1	15.30	15.45	-1	9,114	-0.01%
2018/12/07	100	15.55	1	15.55	15.55	99	9,084	1.09%
2018/12/06	250	15.43	0	0.00	15.45	250	9,098	2.75%	大買/鉅額交易
2018/12/05	4	15.70	1	15.60	15.60	3	9,019	0.03%
2018/12/04	5	15.70	1	15.80	15.75	4	9,136	0.04%
2018/12/03	65	16.21	56.8	16.05	15.95	8.2	9,016	0.09%
2018/11/30	50	16.25	0	0.00	16.10	50	8,769	0.57%
2018/11/29	52	16.11	124	16.18	16.15	-72	8,586	-0.84%	大賣/
2018/11/28	5	16.33	14	16.31	16.05	-9	7,939	-0.11%
2018/11/27	0	0.00	133	14.95	15.30	-133	6,495	-2.05%	大賣/鉅額交易
2018/11/26	150	15.17	10	14.95	14.95	140	6,162	2.27%	大買/鉅額交易
2018/11/23	0	0.00	40	14.65	14.65	-40	5,996	-0.67%
2018/11/21	0	0.00	0.4	14.75	14.85	-0.4	6,184	-0.01%
2018/11/19	50	14.85	0	0.00	14.80	50	6,151	0.81%
2018/11/16	0	0.00	100	14.75	14.75	-100	6,302	-1.59%
2018/11/15	0	0.00	10	14.70	14.80	-10	6,574	-0.15%
2018/11/12	110	14.55	1	14.60	14.60	109	6,417	1.70%	大買/鉅額交易
2018/11/08	1	14.50	0	0.00	14.50	1	6,450	0.02%
2018/11/07	0	0.00	106.7	14.30	14.30	-106.7	6,374	-1.67%	大賣/鉅額交易
2018/11/06	30	14.40	30	14.35	14.35	0	6,393	0.00%
2018/11/05	0.6	14.40	0	0.00	14.40	0.6	6,424	0.01%
2018/11/02	30	14.35	2	14.50	14.40	28	6,405	0.44%
2018/11/01	30	14.20	2	14.15	14.05	28	6,323	0.44%
2018/10/31	20	14.10	0	0.00	14.15	20	6,326	0.32%
2018/10/30	20	13.95	0	0.00	13.95	20	6,237	0.32%
2018/10/26	30	14.05	80	13.67	13.80	-50	6,248	-0.80%
2018/10/25	0	0.00	30	13.90	13.95	-30	6,181	-0.49%
2018/10/24	50	13.97	0	0.00	13.95	50	6,182	0.81%
2018/10/23	0	0.00	50	13.75	13.85	-50	6,110	-0.82%
2018/10/22	80.7	13.98	6	14.10	14.10	74.7	6,081	1.23%
2018/10/19	0	0.00	50	13.75	13.75	-50	6,043	-0.83%
2018/10/18	0	0.00	1	13.95	13.95	-1	6,022	-0.02%
2018/10/17	3	13.80	1	13.90	13.75	2	6,001	0.03%
2018/10/16	1.8	13.84	0	0.00	13.85	1.8	5,962	0.03%
2018/10/15	0	0.00	0.1	14.05	13.90	-0.1	5,952	0.00%
2018/10/12	50	14.02	0	0.00	14.05	50	5,947	0.84%
2018/10/11	2	14.05	81	13.85	13.70	-79	5,941	-1.33%
2018/10/09	0	0.00	0	14.45	14.45	0	5,730	0.00%
2018/10/08	0	0.00	0.2	14.45	14.45	-0.2	5,692	0.00%
2018/10/02	0	0.00	1	14.60	14.50	-1	5,587	-0.02%
2018/09/27	0	0.00	30	14.75	14.80	-30	5,430	-0.55%
2018/09/26	1	14.70	0	0.00	14.75	1	5,393	0.02%
2018/09/25	31	14.85	0	0.00	14.75	31	5,391	0.57%
2018/09/19	50	14.65	4	14.70	14.75	46	5,362	0.86%
2018/09/18	0	0.00	1	14.70	14.70	-1	5,382	-0.02%
2018/09/17	2.9	14.63	0	0.00	14.55	2.9	5,391	0.05%
2018/09/14	1	14.65	0	0.00	14.65	1	5,376	0.02%
2018/09/11	2	14.40	0	0.00	14.60	2	5,357	0.04%
2018/09/10	0	0.00	31	15.20	15.10	-31	5,272	-0.59%
2018/09/07	6	15.40	16	15.30	15.25	-10	5,078	-0.20%
2018/09/06	0	0.00	11.3	15.34	15.30	-11.3	4,964	-0.23%
2018/09/04	10	15.60	0	0.00	15.65	10	4,736	0.21%
2018/08/27	1.4	15.37	42	15.40	15.40	-40.6	4,642	-0.87%
2018/08/24	4	15.30	0	0.00	15.30	4	4,655	0.09%
2018/08/23	52	15.63	54	15.60	15.65	-2	4,676	-0.04%
2018/08/22	0	0.00	54.9	15.47	15.50	-54.9	4,560	-1.20%
2018/08/21	45	15.01	5	15.00	14.90	40	4,250	0.94%
2018/08/20	0	0.00	2	15.00	15.00	-2	4,144	-0.05%
2018/08/17	0	0.00	26	15.00	15.00	-26	4,145	-0.63%
2018/08/15	0	0.00	5	15.10	15.10	-5	4,156	-0.12%
2018/08/14	37	15.10	0	0.00	15.10	37	4,106	0.90%
2018/08/08	28	15.15	0	0.00	14.95	28	4,050	0.69%
2018/08/07	0	0.00	28	15.15	15.15	-28	4,028	-0.70%
2018/08/06	0	0.00	1	15.20	15.10	-1	4,057	-0.02%
2018/08/02	50	15.17	40	15.05	14.90	10	4,085	0.24%
2018/08/01	30	15.10	30	15.05	15.05	0	4,070	0.00%
2018/07/31	0	0.00	31	15.10	15.10	-31	4,116	-0.75%
2018/07/30	30	15.05	0	0.00	15.00	30	4,095	0.73%
2018/07/27	0	0.00	30	15.05	15.05	-30	4,137	-0.73%
2018/07/26	0	0.00	5	15.00	15.05	-5	4,168	-0.12%
2018/07/20	4	15.10	10	15.01	15.10	-6	4,681	-0.13%
2018/07/18	8	14.90	0	0.00	14.90	8	4,708	0.17%
2018/07/16	6	14.95	0	0.00	14.85	6	4,691	0.13%
2018/07/12	0	0.00	1	14.80	14.75	-1	4,787	-0.02%
2018/07/11	0	0.00	1	14.70	14.70	-1	4,812	-0.02%
2018/07/06	0	0.00	15	14.60	14.60	-15	5,164	-0.29%
2018/07/03	0	0.00	0	14.65	14.70	0	5,373	0.00%
2018/07/02	8	14.69	0	0.00	14.70	8	5,401	0.15%
2018/06/28	2	14.60	0	0.00	14.60	2	5,389	0.04%
2018/06/27	5	14.74	0	0.00	14.65	5	5,311	0.09%
2018/06/20	0	0.00	4	15.05	15.10	-4	5,307	-0.08%
2018/06/19	4	15.15	0	0.00	15.10	4	5,296	0.08%
2018/06/15	0	0.00	24	15.10	15.10	-24	5,348	-0.45%
2018/06/14	30	15.10	10	15.05	15.05	20	5,327	0.38%
2018/06/13	0	0.00	30	15.20	15.20	-30	5,329	-0.56%
2018/06/11	0	0.00	12	15.25	15.30	-12	5,379	-0.22%
2018/06/08	40	15.30	22	15.25	15.25	18	5,391	0.33%
2018/06/07	0	0.00	62	15.28	15.30	-62	5,382	-1.15%
2018/06/05	0	0.00	12	15.10	15.05	-12	5,296	-0.23%
2018/06/01	0	0.00	3	15.10	15.15	-3	5,269	-0.06%
2018/05/31	20	15.05	0	0.00	15.15	20	5,262	0.38%
2018/05/25	20	14.95	0	0.00	14.95	20	5,332	0.38%
2018/05/22	30	15.25	0	0.00	15.05	30	5,416	0.55%
2018/05/18	0	0.00	20	15.10	15.10	-20	5,486	-0.36%
2018/05/16	1	14.95	0	0.00	15.00	1	5,598	0.02%
2018/05/15	23.1	15.05	0	0.00	15.05	23.1	5,729	0.40%
2018/05/14	24.9	15.07	20	14.95	14.95	4.9	6,086	0.08%
2018/05/11	0.4	15.00	20	15.10	15.10	-19.6	6,124	-0.32%
2018/05/10	7.3	15.14	0	0.00	15.05	7.3	6,174	0.12%
2018/05/09	5	15.25	5	15.25	15.20	0	6,172	0.00%
2018/05/08	6	15.25	0	0.00	15.30	6	6,184	0.10%
2018/05/07	50	15.45	0	0.00	15.30	50	6,158	0.81%
2018/05/02	0	0.00	74	15.56	15.60	-74	6,306	-1.17%
2018/04/30	5	15.71	30	15.94	15.95	-25	6,262	-0.40%
2018/04/27	0	0.00	4	15.46	15.50	-4	6,055	-0.07%
2018/04/26	0	0.00	1	15.35	15.30	-1	6,109	-0.02%
2018/04/25	5	15.12	0	0.00	15.20	5	6,146	0.08%
2018/04/23	3	15.35	5	15.25	15.25	-2	6,340	-0.03%
2018/04/19	0	0.00	3	15.45	15.40	-3	6,428	-0.05%
2018/04/16	2	15.25	6	15.32	15.35	-4	6,642	-0.06%
2018/04/13	0	0.00	4	15.39	15.35	-4	6,705	-0.06%
2018/04/12	10	15.30	0	0.00	15.30	10	6,686	0.15%
2018/04/10	0	0.00	4.4	15.18	15.25	-4.4	6,934	-0.06%
2018/04/09	0	0.00	13	15.01	15.15	-13	6,979	-0.19%
2018/04/03	0	0.00	3	14.95	14.95	-3	7,285	-0.04%
2018/04/02	0	0.00	3	15.15	15.00	-3	7,294	-0.04%
2018/03/31	0	0.00	4	15.09	15.05	-4	7,378	-0.05%
2018/03/28	3	14.90	10	14.95	14.90	-7	7,457	-0.09%
2018/03/27	30	15.05	30	15.00	15.00	0	7,565	0.00%
2018/03/23	2	14.75	0	0.00	14.75	2	7,709	0.03%
2018/03/22	7	14.99	0	0.00	14.95	7	7,701	0.09%
2018/03/21	3.7	15.07	4	15.14	14.95	-0.3	7,761	0.00%
2018/03/20	0	0.00	1	15.00	15.05	-1	7,914	-0.01%
2018/03/19	0	0.00	6	15.15	15.05	-6	8,048	-0.07%
2018/03/16	0	0.00	1	15.20	15.20	-1	8,158	-0.01%
2018/03/13	3	15.05	0	0.00	15.05	3	8,191	0.04%
2018/03/12	2	15.00	0	0.00	15.05	2	8,233	0.02%
2018/03/08	2	14.80	5	14.80	14.80	-3	8,573	-0.03%
2018/03/07	0	0.00	1	14.80	14.85	-1	8,744	-0.01%
2018/03/06	0	0.00	2.5	14.84	14.80	-2.5	8,869	-0.03%
2018/03/05	0	0.00	15.6	14.80	14.70	-15.6	8,945	-0.17%
2018/03/02	0	0.00	52	14.88	14.85	-52	8,909	-0.58%
2018/03/01	15	15.05	0	0.00	15.05	15	8,874	0.17%
2018/02/27	5	15.15	0	0.00	15.00	5	8,845	0.06%
2018/02/26	0	0.00	5	15.10	15.10	-5	8,822	-0.06%
2018/02/23	2.9	14.95	2	15.05	14.95	0.9	8,867	0.01%
2018/02/22	35	15.07	3	15.03	15.10	32	8,894	0.36%
2018/02/21	0	0.00	0.1	14.90	15.00	-0.1	9,012	0.00%
2018/02/12	0	0.00	17	14.75	14.75	-17	8,945	-0.19%
2018/02/09	13	14.62	0	0.00	14.75	13	8,946	0.15%
2018/02/07	0	0.00	12	14.89	14.85	-12	8,928	-0.13%
2018/02/06	31	14.66	12	14.58	14.55	19	8,850	0.21%
2018/02/05	36	15.20	12	15.19	15.20	24	8,755	0.27%
2018/02/02	23	15.49	0	0.00	15.45	23	8,700	0.26%
2018/01/31	3	15.43	0	0.00	15.45	3	8,696	0.03%
2018/01/30	0.6	15.50	2	15.50	15.55	-1.4	8,979	-0.02%
2018/01/29	12	15.40	1	15.35	15.45	11	9,027	0.12%
2018/01/26	20	15.50	0	0.00	15.50	20	8,965	0.22%
2018/01/25	15	15.67	0	0.00	15.60	15	8,918	0.17%
2018/01/23	26	15.65	0	0.00	15.70	26	8,880	0.29%
2018/01/22	20	15.75	2.7	15.70	15.75	17.3	8,839	0.20%
2018/01/19	32	15.95	26	15.90	15.95	6	8,745	0.07%
2018/01/18	84	16.05	5	16.20	16.10	79	8,673	0.91%
2018/01/17	45	16.04	26	16.09	16.10	19	8,622	0.22%
2018/01/16	2	15.85	0	0.00	15.90	2	8,735	0.02%
2018/01/15	3	15.85	30	15.85	15.95	-27	8,751	-0.31%
2018/01/12	10	16.15	3	16.05	16.05	7	8,727	0.08%
2018/01/11	30	16.25	0	0.00	16.10	30	8,685	0.35%
2018/01/10	10	16.00	30	16.05	16.05	-20	8,649	-0.23%
2018/01/09	0	0.00	6.1	16.03	16.15	-6.1	8,571	-0.07%
2018/01/05	52	16.13	4	16.23	16.20	48	8,362	0.57%
2018/01/04	0	0.00	35	16.00	16.00	-35	8,191	-0.43%
2018/01/03	20	16.15	11.9	16.01	16.05	8.1	8,123	0.10%
2018/01/02	3	16.20	16	16.05	15.95	-13	7,988	-0.16%